RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
长光华芯688048.SH
最近收盘价341.212026-07-17
最近交易日2026-07-17
成交量（股）17,121,444
成交额（元）6,163,329,683
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 | 419.00 | 423.00 | 341.21 | 341.21 | 341.21 | qfq | 17,121,444 | 6,163,329,683 | -20.00% |
| 2026-07-16 | 420.59 | 455.00 | 409.00 | 426.51 | 426.51 | qfq | 10,498,608 | 4,534,326,823 | -4.58% |
| 2026-07-15 | 467.00 | 475.91 | 438.22 | 447.00 | 447.00 | qfq | 12,507,798 | 5,713,897,911 | -2.61% |
| 2026-07-14 | 411.20 | 474.98 | 398.10 | 459.00 | 459.00 | qfq | 15,937,176 | 6,988,453,726 | 13.70% |
| 2026-07-13 | 426.93 | 454.87 | 402.00 | 403.69 | 403.69 | qfq | 11,476,850 | 4,882,621,143 | -9.41% |
| 2026-07-10 | 485.00 | 506.70 | 445.21 | 445.60 | 445.60 | qfq | 16,477,992 | 7,932,624,283 | -5.68% |
| 2026-07-09 | 429.97 | 478.83 | 416.02 | 472.44 | 472.44 | qfq | 15,646,352 | 6,998,293,030 | 14.12% |
| 2026-07-08 | 418.88 | 440.50 | 403.00 | 413.99 | 413.99 | qfq | 11,750,395 | 4,952,130,203 | 0.73% |
| 2026-07-07 | 428.00 | 433.00 | 388.22 | 411.00 | 411.00 | qfq | 12,275,975 | 5,019,183,096 | -3.41% |
| 2026-07-06 | 428.00 | 459.88 | 420.11 | 425.50 | 425.50 | qfq | 14,048,697 | 6,148,375,825 | 3.63% |
| 2026-07-03 | 423.30 | 441.01 | 400.88 | 410.60 | 410.60 | qfq | 10,651,753 | 4,488,635,033 | -4.29% |
| 2026-07-02 | 450.00 | 473.36 | 425.00 | 429.00 | 429.00 | qfq | 11,879,879 | 5,314,258,787 | -9.56% |
| 2026-07-01 | 504.00 | 509.11 | 465.00 | 474.35 | 474.35 | qfq | 16,354,749 | 7,897,316,037 | -5.51% |
| 2026-06-30 | 423.00 | 502.00 | 420.51 | 502.00 | 502.00 | qfq | 20,508,678 | 9,750,808,500 | 20.00% |
| 2026-06-29 | 401.27 | 435.13 | 390.00 | 418.33 | 418.33 | qfq | 12,724,452 | 5,253,687,504 | 5.64% |
| 2026-06-26 | 425.05 | 439.00 | 395.01 | 396.00 | 396.00 | qfq | 13,265,857 | 5,490,238,566 | -10.37% |
| 2026-06-25 | 428.00 | 450.99 | 414.00 | 441.80 | 441.80 | qfq | 14,924,066 | 6,504,598,678 | 5.19% |
| 2026-06-24 | 384.50 | 420.00 | 384.50 | 420.00 | 420.00 | qfq | 13,632,908 | 5,538,359,692 | 7.13% |
| 2026-06-23 | 403.00 | 410.00 | 382.50 | 392.05 | 392.05 | qfq | 11,889,638 | 4,692,690,504 | -4.93% |
| 2026-06-22 | 391.00 | 415.00 | 378.00 | 412.37 | 412.37 | qfq | 18,109,898 | 7,235,239,154 | 5.45% |
| 2026-06-18 | 381.00 | 401.20 | 377.00 | 391.07 | 391.07 | qfq | 16,623,516 | 6,500,003,287 | 5.27% |
| 2026-06-17 | 360.90 | 376.00 | 360.00 | 371.50 | 371.50 | qfq | 14,140,254 | 5,177,898,094 | -1.02% |
| 2026-06-16 | 360.95 | 387.98 | 355.00 | 375.33 | 375.33 | qfq | 14,791,463 | 5,483,620,721 | 4.11% |
| 2026-06-15 | 338.00 | 360.60 | 323.20 | 360.50 | 360.50 | qfq | 12,463,500 | 4,349,395,930 | 7.82% |
| 2026-06-12 | 378.97 | 379.26 | 328.86 | 334.35 | 334.35 | qfq | 14,597,732 | 5,081,019,597 | -7.45% |
| 2026-06-11 | 342.00 | 375.95 | 342.00 | 361.27 | 361.27 | qfq | 13,058,727 | 4,709,305,580 | 5.63% |
| 2026-06-10 | 350.17 | 351.86 | 333.01 | 342.00 | 342.00 | qfq | 10,328,591 | 3,523,205,820 | -5.23% |
| 2026-06-09 | 343.00 | 370.93 | 335.27 | 360.88 | 360.88 | qfq | 12,771,641 | 4,461,109,038 | 8.05% |
| 2026-06-08 | 340.00 | 353.31 | 330.01 | 334.00 | 334.00 | qfq | 12,406,579 | 4,235,534,281 | -9.39% |
| 2026-06-05 | 380.00 | 412.00 | 368.53 | 368.61 | 368.61 | qfq | 15,266,532 | 5,911,275,201 | -5.46% |
| 2026-06-04 | 365.00 | 395.56 | 365.00 | 389.90 | 389.90 | qfq | 14,096,729 | 5,414,410,192 | 2.33% |
| 2026-06-03 | 366.58 | 407.56 | 366.58 | 381.01 | 381.01 | qfq | 19,485,685 | 7,552,896,677 | 7.72% |
| 2026-06-02 | 346.99 | 362.60 | 330.91 | 353.70 | 353.70 | qfq | 13,343,899 | 4,670,997,025 | 4.03% |
| 2026-06-01 | 375.00 | 375.60 | 335.04 | 340.00 | 340.00 | qfq | 16,193,814 | 5,756,474,296 | -13.87% |
| 2026-05-29 | 392.00 | 409.70 | 374.51 | 394.74 | 394.74 | qfq | 19,453,557 | 7,640,558,938 | -0.21% |
| 2026-05-28 | 363.19 | 400.00 | 344.25 | 395.58 | 395.58 | qfq | 19,323,627 | 7,184,907,688 | 9.78% |
| 2026-05-27 | 357.80 | 375.88 | 350.02 | 360.34 | 360.34 | qfq | 12,484,667 | 4,552,454,897 | 0.71% |
| 2026-05-26 | 370.00 | 373.33 | 347.00 | 357.80 | 357.80 | qfq | 13,775,117 | 4,913,594,615 | -4.76% |
| 2026-05-25 | 377.91 | 382.70 | 365.10 | 375.68 | 375.68 | qfq | 12,763,081 | 4,761,215,689 | -0.11% |
| 2026-05-22 | 366.60 | 387.83 | 355.20 | 376.10 | 376.10 | qfq | 14,148,602 | 5,251,138,574 | 5.36% |
| 2026-05-21 | 395.00 | 396.90 | 355.00 | 356.97 | 356.97 | qfq | 16,681,009 | 6,211,603,915 | -9.39% |
| 2026-05-20 | 399.59 | 401.96 | 380.00 | 393.98 | 393.98 | qfq | 11,764,641 | 4,571,208,915 | -1.92% |
| 2026-05-19 | 396.88 | 403.45 | 383.83 | 401.71 | 401.71 | qfq | 10,431,556 | 4,115,575,914 | -1.55% |
| 2026-05-18 | 410.00 | 424.99 | 403.50 | 408.02 | 408.02 | qfq | 9,628,348 | 3,977,087,417 | -2.46% |
| 2026-05-15 | 458.88 | 460.00 | 412.00 | 418.31 | 418.31 | qfq | 11,808,647 | 5,084,282,000 | -6.65% |
| 2026-05-14 | 443.00 | 463.37 | 430.89 | 448.10 | 448.10 | qfq | 12,591,027 | 5,643,545,111 | 2.56% |
| 2026-05-13 | 419.00 | 438.80 | 419.00 | 436.90 | 436.90 | qfq | 10,235,532 | 4,407,998,414 | 1.25% |
| 2026-05-12 | 444.44 | 460.00 | 430.10 | 431.49 | 431.49 | qfq | 11,911,875 | 5,243,065,639 | -0.42% |
| 2026-05-11 | 438.89 | 449.18 | 420.00 | 433.30 | 433.30 | qfq | 15,082,120 | 6,536,432,345 | -1.27% |
| 2026-05-08 | 376.88 | 449.99 | 376.87 | 438.88 | 438.88 | qfq | 18,019,734 | 7,515,565,742 | 11.71% |
| 2026-05-07 | 364.65 | 399.41 | 344.30 | 392.87 | 392.87 | qfq | 18,736,355 | 6,963,363,297 | 5.61% |
| 2026-05-06 | 355.00 | 390.00 | 344.20 | 372.01 | 372.01 | qfq | 16,927,553 | 6,242,726,111 | 5.68% |
| 2026-04-30 | 372.00 | 379.89 | 344.06 | 352.03 | 352.03 | qfq | 15,467,830 | 5,526,279,212 | 0.24% |
| 2026-04-29 | 352.06 | 368.50 | 347.39 | 351.20 | 351.20 | qfq | 15,877,486 | 5,634,387,378 | -3.67% |
| 2026-04-28 | 393.93 | 398.98 | 358.00 | 364.59 | 364.59 | qfq | 16,131,092 | 5,954,494,226 | -5.30% |
| 2026-04-27 | 392.94 | 396.66 | 370.00 | 385.00 | 385.00 | qfq | 15,700,579 | 5,999,893,478 | -0.19% |
| 2026-04-24 | 380.45 | 410.00 | 375.00 | 385.73 | 385.73 | qfq | 18,500,300 | 7,249,250,770 | 5.10% |
| 2026-04-23 | 383.90 | 385.34 | 358.16 | 367.00 | 367.00 | qfq | 18,595,311 | 6,898,302,563 | -1.58% |
| 2026-04-22 | 322.00 | 372.91 | 322.00 | 372.91 | 372.91 | qfq | 22,051,602 | 7,984,021,059 | 20.00% |
| 2026-04-21 | 301.30 | 312.00 | 296.00 | 310.76 | 310.76 | qfq | 14,259,005 | 4,332,896,103 | 0.51% |
| 2026-04-20 | 306.99 | 327.98 | 306.00 | 309.18 | 309.18 | qfq | 17,642,315 | 5,488,795,800 | -5.74% |
| 2026-04-17 | 307.00 | 344.04 | 306.94 | 328.01 | 328.01 | qfq | 17,760,382 | 5,791,753,923 | 10.07% |
| 2026-04-16 | 298.16 | 309.21 | 288.00 | 298.00 | 298.00 | qfq | 14,033,619 | 4,167,294,090 | 1.88% |
| 2026-04-15 | 290.00 | 307.90 | 287.00 | 292.50 | 292.50 | qfq | 14,557,673 | 4,299,926,601 | 1.21% |
| 2026-04-14 | 260.76 | 304.93 | 260.76 | 289.00 | 289.00 | qfq | 20,337,752 | 5,852,385,078 | 12.93% |
| 2026-04-13 | 233.00 | 262.66 | 233.00 | 255.90 | 255.90 | qfq | 17,786,033 | 4,402,536,612 | 6.90% |
| 2026-04-10 | 229.00 | 249.88 | 218.80 | 239.39 | 239.39 | qfq | 21,805,920 | 5,055,755,398 | 4.06% |
| 2026-04-09 | 230.23 | 235.89 | 227.00 | 230.05 | 230.05 | qfq | 13,371,295 | 3,094,509,644 | -3.62% |
| 2026-04-08 | 245.00 | 245.50 | 229.19 | 238.68 | 238.68 | qfq | 14,822,445 | 3,496,290,338 | 4.46% |
| 2026-04-07 | 233.45 | 240.00 | 225.50 | 228.50 | 228.50 | qfq | 13,304,139 | 3,078,537,255 | -3.56% |
| 2026-04-03 | 226.00 | 249.79 | 225.99 | 236.93 | 236.93 | qfq | 15,493,447 | 3,715,992,891 | 9.41% |
| 2026-04-02 | 225.00 | 232.94 | 215.42 | 216.55 | 216.55 | qfq | 11,541,567 | 2,567,616,759 | -4.69% |
| 2026-04-01 | 217.00 | 229.30 | 210.61 | 227.20 | 227.20 | qfq | 16,156,641 | 3,533,623,981 | 10.29% |
| 2026-03-31 | 213.50 | 215.80 | 204.60 | 206.00 | 206.00 | qfq | 15,273,224 | 3,201,964,909 | -7.69% |
| 2026-03-30 | 228.00 | 232.00 | 220.10 | 223.16 | 223.16 | qfq | 11,725,868 | 2,627,048,829 | -2.91% |
| 2026-03-27 | 213.00 | 236.00 | 211.89 | 229.85 | 229.85 | qfq | 15,738,499 | 3,545,402,936 | 0.86% |
| 2026-03-26 | 219.19 | 234.00 | 219.19 | 227.88 | 227.88 | qfq | 16,815,646 | 3,824,846,254 | 1.65% |
| 2026-03-25 | 210.00 | 233.25 | 210.00 | 224.18 | 224.18 | qfq | 18,575,817 | 4,156,813,651 | 14.38% |
| 2026-03-24 | 192.57 | 196.66 | 182.01 | 195.99 | 195.99 | qfq | 17,264,627 | 3,297,872,110 | 2.61% |
| 2026-03-23 | 191.43 | 207.47 | 186.55 | 191.00 | 191.00 | qfq | 17,230,656 | 3,344,723,652 | -5.98% |
| 2026-03-20 | 199.99 | 218.80 | 199.99 | 203.14 | 203.14 | qfq | 26,488,386 | 5,559,058,600 | 11.25% |
| 2026-03-19 | 160.10 | 189.60 | 159.29 | 182.59 | 182.59 | qfq | 18,501,749 | 3,303,411,812 | 11.33% |
| 2026-03-18 | 162.00 | 165.99 | 156.99 | 164.01 | 164.01 | qfq | 9,623,764 | 1,556,021,667 | 2.49% |
| 2026-03-17 | 173.01 | 174.06 | 155.98 | 160.03 | 160.03 | qfq | 14,262,027 | 2,305,796,376 | -9.72% |
| 2026-03-16 | 173.12 | 178.60 | 168.17 | 177.25 | 177.25 | qfq | 9,496,216 | 1,657,911,416 | 2.43% |
| 2026-03-13 | 175.33 | 185.00 | 173.00 | 173.05 | 173.05 | qfq | 10,614,002 | 1,889,093,107 | -3.22% |
| 2026-03-12 | 182.00 | 186.88 | 175.06 | 178.81 | 178.81 | qfq | 13,428,350 | 2,409,968,077 | -4.48% |
| 2026-03-11 | 191.00 | 194.85 | 185.00 | 187.20 | 187.20 | qfq | 14,887,769 | 2,821,709,785 | -0.64% |
| 2026-03-10 | 163.86 | 188.40 | 161.00 | 188.40 | 188.40 | qfq | 19,039,161 | 3,317,289,532 | 20.00% |
| 2026-03-09 | 146.21 | 160.99 | 139.90 | 157.00 | 157.00 | qfq | 11,739,843 | 1,751,316,082 | -0.32% |
| 2026-03-06 | 163.81 | 164.00 | 151.00 | 157.50 | 157.50 | qfq | 15,057,920 | 2,364,039,161 | -7.18% |
| 2026-03-05 | 179.99 | 180.75 | 165.35 | 169.68 | 169.68 | qfq | 14,934,048 | 2,541,005,670 | -3.59% |
| 2026-03-04 | 161.01 | 180.88 | 161.01 | 176.00 | 176.00 | qfq | 18,146,508 | 3,123,832,859 | 5.40% |
| 2026-03-03 | 165.77 | 178.88 | 159.00 | 166.99 | 166.99 | qfq | 20,022,922 | 3,354,175,460 | 5.97% |
| 2026-03-02 | 155.38 | 164.99 | 155.38 | 157.58 | 157.58 | qfq | 10,978,647 | 1,740,872,856 | -1.41% |
| 2026-02-27 | 147.50 | 166.60 | 146.90 | 159.84 | 159.84 | qfq | 14,391,217 | 2,275,976,032 | 3.72% |
| 2026-02-26 | 149.92 | 160.00 | 144.55 | 154.10 | 154.10 | qfq | 16,858,124 | 2,563,949,497 | 4.93% |
| 2026-02-25 | 136.36 | 152.01 | 136.36 | 146.86 | 146.86 | qfq | 19,570,324 | 2,875,066,016 | 8.48% |
| 2026-02-24 | 137.50 | 140.40 | 134.62 | 135.38 | 135.38 | qfq | 10,226,421 | 1,406,625,342 | 0.99% |
| 2026-02-13 | 142.07 | 143.99 | 133.90 | 134.05 | 134.05 | qfq | 11,981,241 | 1,647,768,464 | -7.51% |
| 2026-02-12 | 135.80 | 147.65 | 134.35 | 144.93 | 144.93 | qfq | 13,859,802 | 1,981,643,354 | 7.90% |
| 2026-02-11 | 138.00 | 140.56 | 134.16 | 134.32 | 134.32 | qfq | 8,031,012 | 1,095,327,461 | -3.71% |
| 2026-02-10 | 140.23 | 146.80 | 139.01 | 139.50 | 139.50 | qfq | 10,910,329 | 1,554,394,458 | -1.96% |
| 2026-02-09 | 136.00 | 146.85 | 131.01 | 142.29 | 142.29 | qfq | 15,560,756 | 2,195,384,202 | 7.02% |
| 2026-02-06 | 122.10 | 137.50 | 122.01 | 132.96 | 132.96 | qfq | 12,600,553 | 1,663,470,246 | 5.31% |
| 2026-02-05 | 128.00 | 130.89 | 124.68 | 126.25 | 126.25 | qfq | 10,006,500 | 1,271,119,858 | -6.62% |
| 2026-02-04 | 137.14 | 138.40 | 126.50 | 135.20 | 135.20 | qfq | 15,743,487 | 2,081,275,468 | -1.39% |
| 2026-02-03 | 130.60 | 137.97 | 129.24 | 137.10 | 137.10 | qfq | 17,777,818 | 2,406,624,563 | 7.02% |
| 2026-02-02 | 129.00 | 135.98 | 125.31 | 128.11 | 128.11 | qfq | 12,147,073 | 1,577,438,109 | -1.61% |
| 2026-01-30 | 120.46 | 133.24 | 118.70 | 130.20 | 130.20 | qfq | 16,495,976 | 2,091,079,456 | 7.35% |
| 2026-01-29 | 127.47 | 128.23 | 120.69 | 121.28 | 121.28 | qfq | 12,056,169 | 1,493,502,871 | -6.00% |
| 2026-01-28 | 130.44 | 131.20 | 127.31 | 129.02 | 129.02 | qfq | 9,713,525 | 1,255,289,330 | -0.22% |
| 2026-01-27 | 121.95 | 131.49 | 118.41 | 129.30 | 129.30 | qfq | 14,232,787 | 1,810,255,046 | 5.79% |
| 2026-01-26 | 124.70 | 127.30 | 121.87 | 122.22 | 122.22 | qfq | 7,609,025 | 941,787,640 | -2.13% |
| 2026-01-23 | 124.00 | 127.34 | 121.21 | 124.88 | 124.88 | qfq | 8,848,025 | 1,103,411,747 | 0.22% |
| 2026-01-22 | 120.19 | 125.00 | 120.19 | 124.60 | 124.60 | qfq | 9,680,730 | 1,191,307,502 | 3.83% |
| 2026-01-21 | 115.00 | 121.69 | 114.50 | 120.00 | 120.00 | qfq | 12,233,969 | 1,463,289,915 | -0.76% |
| 2026-01-20 | 127.11 | 128.30 | 118.72 | 120.92 | 120.92 | qfq | 10,754,941 | 1,309,711,170 | -5.53% |
| 2026-01-19 | 127.00 | 131.53 | 127.00 | 128.00 | 128.00 | qfq | 7,645,495 | 984,305,757 | -1.70% |
| 2026-01-16 | 130.00 | 132.57 | 128.51 | 130.22 | 130.22 | qfq | 10,886,277 | 1,421,305,961 | 1.32% |
| 2026-01-15 | 124.80 | 128.60 | 123.05 | 128.52 | 128.52 | qfq | 9,695,455 | 1,220,568,061 | 1.31% |
| 2026-01-14 | 125.97 | 130.60 | 123.43 | 126.86 | 126.86 | qfq | 13,981,966 | 1,767,026,419 | 2.32% |
| 2026-01-13 | 137.00 | 137.20 | 123.50 | 123.98 | 123.98 | qfq | 16,423,288 | 2,116,221,753 | -11.35% |
| 2026-01-12 | 136.00 | 143.47 | 131.06 | 139.85 | 139.85 | qfq | 18,995,715 | 2,603,848,692 | 0.91% |
| 2026-01-09 | 124.05 | 140.57 | 122.30 | 138.59 | 138.59 | qfq | 24,227,135 | 3,206,215,415 | 9.39% |
| 2026-01-08 | 126.50 | 129.69 | 124.66 | 126.69 | 126.69 | qfq | 10,353,312 | 1,314,101,588 | -2.08% |
| 2026-01-07 | 130.00 | 131.69 | 126.00 | 129.38 | 129.38 | qfq | 15,132,086 | 1,944,383,589 | 2.93% |
| 2026-01-06 | 125.94 | 128.87 | 124.24 | 125.70 | 125.70 | qfq | 11,011,444 | 1,384,806,866 | -1.99% |
| 2026-01-05 | 126.26 | 130.48 | 126.05 | 128.25 | 128.25 | qfq | 11,957,487 | 1,532,543,085 | 2.31% |
| 2025-12-31 | 129.06 | 130.00 | 124.00 | 125.35 | 125.35 | qfq | 13,874,587 | 1,751,579,379 | -3.19% |
| 2025-12-30 | 132.01 | 135.56 | 128.96 | 129.48 | 129.48 | qfq | 14,809,108 | 1,952,932,935 | -2.62% |
| 2025-12-29 | 138.35 | 138.50 | 131.03 | 132.96 | 132.96 | qfq | 17,400,892 | 2,334,990,420 | -5.80% |
| 2025-12-26 | 149.67 | 150.00 | 141.00 | 141.14 | 141.14 | qfq | 23,349,579 | 3,355,840,395 | -11.03% |
| 2025-12-25 | 139.70 | 162.00 | 136.12 | 158.64 | 158.64 | qfq | 24,833,458 | 3,633,512,321 | 13.16% |
| 2025-12-24 | 145.12 | 146.81 | 137.39 | 140.19 | 140.19 | qfq | 12,296,102 | 1,726,401,612 | -1.97% |
| 2025-12-23 | 143.26 | 147.50 | 136.21 | 143.00 | 143.00 | qfq | 16,648,941 | 2,359,552,044 | 1.42% |
| 2025-12-22 | 142.80 | 151.50 | 139.46 | 141.00 | 141.00 | qfq | 17,485,698 | 2,523,042,565 | 3.68% |
| 2025-12-19 | 146.00 | 146.13 | 134.66 | 136.00 | 136.00 | qfq | 13,557,976 | 1,863,479,207 | -4.31% |
| 2025-12-18 | 142.20 | 146.46 | 139.25 | 142.13 | 142.13 | qfq | 15,561,163 | 2,222,312,040 | -4.93% |
| 2025-12-17 | 143.00 | 150.67 | 142.34 | 149.50 | 149.50 | qfq | 19,292,509 | 2,847,501,148 | 5.46% |
| 2025-12-16 | 145.99 | 147.94 | 137.01 | 141.76 | 141.76 | qfq | 13,087,109 | 1,856,971,452 | -1.90% |
| 2025-12-15 | 140.99 | 150.70 | 140.99 | 144.50 | 144.50 | qfq | 13,542,737 | 1,959,897,809 | -3.20% |
| 2025-12-12 | 148.00 | 153.00 | 145.53 | 149.28 | 149.28 | qfq | 16,979,567 | 2,533,287,335 | 0.86% |
| 2025-12-11 | 152.64 | 158.49 | 147.91 | 148.00 | 148.00 | qfq | 17,825,096 | 2,705,864,863 | -3.04% |
| 2025-12-10 | 142.32 | 156.65 | 142.26 | 152.64 | 152.64 | qfq | 21,155,800 | 3,199,253,619 | 8.09% |
| 2025-12-09 | 140.94 | 145.50 | 140.58 | 141.22 | 141.22 | qfq | 19,579,921 | 2,793,547,669 | -4.89% |
| 2025-12-08 | 132.18 | 150.88 | 129.94 | 148.48 | 148.48 | qfq | 24,684,720 | 3,462,070,669 | 15.26% |
| 2025-12-05 | 111.00 | 128.82 | 107.35 | 128.82 | 128.82 | qfq | 20,940,733 | 2,471,427,175 | 20.00% |
| 2025-12-04 | 106.23 | 110.80 | 103.51 | 107.35 | 107.35 | qfq | 13,660,863 | 1,459,485,900 | -0.39% |
| 2025-12-03 | 108.51 | 112.09 | 107.00 | 107.77 | 107.77 | qfq | 10,740,770 | 1,171,396,841 | -2.47% |
| 2025-12-02 | 111.46 | 114.80 | 106.61 | 110.50 | 110.50 | qfq | 14,598,284 | 1,605,033,233 | -1.21% |
| 2025-12-01 | 117.24 | 117.40 | 110.54 | 111.85 | 111.85 | qfq | 18,045,457 | 2,042,416,354 | -5.77% |
| 2025-11-28 | 114.65 | 121.11 | 113.00 | 118.70 | 118.70 | qfq | 20,028,327 | 2,345,784,305 | 3.43% |
| 2025-11-27 | 105.90 | 122.00 | 105.90 | 114.76 | 114.76 | qfq | 30,182,540 | 3,475,592,362 | 7.10% |
| 2025-11-26 | 90.00 | 107.15 | 90.00 | 107.15 | 107.15 | qfq | 31,088,790 | 3,101,125,303 | 20.00% |
| 2025-11-25 | 77.43 | 89.29 | 76.45 | 89.29 | 89.29 | qfq | 23,829,147 | 2,029,006,973 | 20.00% |
| 2025-11-24 | 75.61 | 76.81 | 73.47 | 74.41 | 74.41 | qfq | 8,062,671 | 604,543,492 | -0.12% |
| 2025-11-21 | 77.02 | 78.99 | 72.22 | 74.50 | 74.50 | qfq | 14,794,799 | 1,121,348,280 | -10.65% |
| 2025-11-20 | 89.85 | 89.99 | 81.01 | 83.38 | 83.38 | qfq | 14,412,384 | 1,204,916,706 | -2.74% |
| 2025-11-19 | 84.56 | 89.87 | 83.01 | 85.73 | 85.73 | qfq | 15,022,413 | 1,295,078,914 | 2.00% |
| 2025-11-18 | 84.01 | 87.87 | 79.95 | 84.05 | 84.05 | qfq | 14,722,840 | 1,232,936,802 | 1.18% |
| 2025-11-17 | 82.00 | 84.00 | 80.81 | 83.07 | 83.07 | qfq | 10,514,699 | 866,969,431 | 1.29% |
| 2025-11-14 | 88.47 | 89.50 | 82.01 | 82.01 | 82.01 | qfq | 14,230,899 | 1,196,716,997 | -9.29% |
| 2025-11-13 | 85.35 | 95.55 | 83.97 | 90.41 | 90.41 | qfq | 18,627,770 | 1,686,864,982 | 9.60% |
| 2025-11-12 | 83.91 | 84.21 | 78.92 | 82.49 | 82.49 | qfq | 14,014,827 | 1,141,900,058 | -3.52% |
| 2025-11-11 | 86.71 | 91.83 | 85.04 | 85.50 | 85.50 | qfq | 16,606,987 | 1,465,082,354 | -1.38% |
| 2025-11-10 | 86.00 | 87.48 | 82.29 | 86.70 | 86.70 | qfq | 17,270,537 | 1,465,677,687 | -0.91% |
| 2025-11-07 | 81.89 | 91.77 | 80.48 | 87.50 | 87.50 | qfq | 26,817,764 | 2,277,586,718 | 9.01% |
| 2025-11-06 | 68.95 | 80.27 | 68.30 | 80.27 | 80.27 | qfq | 22,626,865 | 1,730,258,551 | 20.00% |
| 2025-11-05 | 66.95 | 67.80 | 65.11 | 66.89 | 66.89 | qfq | 4,353,572 | 288,877,014 | -1.46% |
| 2025-11-04 | 69.84 | 70.30 | 67.34 | 67.88 | 67.88 | qfq | 4,025,279 | 275,708,571 | -2.78% |
| 2025-11-03 | 70.05 | 71.48 | 67.00 | 69.82 | 69.82 | qfq | 7,053,246 | 485,420,665 | -3.24% |
| 2025-10-31 | 75.45 | 75.45 | 71.92 | 72.16 | 72.16 | qfq | 5,527,524 | 402,664,565 | -3.63% |
| 2025-10-30 | 75.40 | 76.86 | 73.68 | 74.88 | 74.88 | qfq | 7,698,616 | 577,447,574 | -2.95% |
| 2025-10-29 | 75.58 | 79.66 | 75.01 | 77.16 | 77.16 | qfq | 10,902,982 | 847,562,280 | 4.57% |
| 2025-10-28 | 74.50 | 75.98 | 73.50 | 73.79 | 73.79 | qfq | 6,905,070 | 515,502,210 | -1.22% |
| 2025-10-27 | 76.00 | 76.00 | 73.38 | 74.70 | 74.70 | qfq | 9,147,535 | 681,161,306 | -0.37% |
| 2025-10-24 | 72.98 | 75.49 | 71.58 | 74.98 | 74.98 | qfq | 7,141,301 | 527,961,858 | 4.11% |
| 2025-10-23 | 73.38 | 74.66 | 70.37 | 72.02 | 72.02 | qfq | 6,009,514 | 431,099,359 | -3.57% |
| 2025-10-22 | 72.33 | 76.39 | 71.51 | 74.69 | 74.69 | qfq | 6,897,432 | 515,960,820 | 1.95% |
| 2025-10-21 | 69.86 | 73.66 | 69.01 | 73.26 | 73.26 | qfq | 8,139,893 | 583,668,967 | 5.14% |
| 2025-10-20 | 66.04 | 73.26 | 65.00 | 69.68 | 69.68 | qfq | 11,510,984 | 802,917,749 | 9.39% |
| 2025-10-17 | 67.16 | 67.40 | 63.57 | 63.70 | 63.70 | qfq | 4,497,279 | 292,090,971 | -5.69% |
| 2025-10-16 | 67.21 | 69.19 | 66.77 | 67.54 | 67.54 | qfq | 4,110,379 | 280,202,648 | -0.22% |
| 2025-10-15 | 67.01 | 67.92 | 65.63 | 67.69 | 67.69 | qfq | 4,626,057 | 310,318,976 | 2.02% |
| 2025-10-14 | 69.67 | 71.50 | 65.93 | 66.35 | 66.35 | qfq | 6,546,591 | 449,516,689 | -3.36% |
| 2025-10-13 | 63.88 | 69.30 | 63.88 | 68.66 | 68.66 | qfq | 6,532,972 | 441,770,501 | -0.10% |
| 2025-10-10 | 75.16 | 75.16 | 68.10 | 68.73 | 68.73 | qfq | 11,389,052 | 804,519,111 | -8.79% |
| 2025-10-09 | 77.06 | 78.30 | 75.18 | 75.35 | 75.35 | qfq | 8,030,856 | 615,352,742 | -0.53% |
| 2025-09-30 | 75.30 | 78.58 | 74.28 | 75.75 | 75.75 | qfq | 6,889,249 | 525,817,167 | 1.13% |
| 2025-09-29 | 72.42 | 75.50 | 72.03 | 74.90 | 74.90 | qfq | 7,206,007 | 532,708,412 | 3.40% |
| 2025-09-26 | 75.00 | 75.68 | 72.01 | 72.44 | 72.44 | qfq | 6,903,221 | 505,796,243 | -3.91% |
| 2025-09-25 | 75.15 | 77.44 | 74.24 | 75.39 | 75.39 | qfq | 7,059,355 | 535,642,776 | -0.15% |
| 2025-09-24 | 73.00 | 76.80 | 72.20 | 75.50 | 75.50 | qfq | 9,076,410 | 677,275,891 | 0.19% |
| 2025-09-23 | 80.57 | 80.99 | 72.27 | 75.36 | 75.36 | qfq | 12,580,539 | 948,669,129 | -4.85% |
| 2025-09-22 | 77.89 | 79.85 | 76.20 | 79.20 | 79.20 | qfq | 9,646,331 | 758,382,095 | 2.86% |
| 2025-09-19 | 76.62 | 80.17 | 75.80 | 77.00 | 77.00 | qfq | 9,889,082 | 770,500,508 | 1.64% |
| 2025-09-18 | 76.00 | 79.83 | 74.51 | 75.76 | 75.76 | qfq | 11,567,227 | 895,494,019 | -0.50% |
| 2025-09-17 | 74.70 | 77.34 | 74.36 | 76.14 | 76.14 | qfq | 7,262,455 | 551,747,842 | 1.26% |
| 2025-09-16 | 75.91 | 76.00 | 73.70 | 75.19 | 75.19 | qfq | 6,055,946 | 454,637,942 | -0.45% |
| 2025-09-15 | 77.95 | 79.00 | 75.01 | 75.53 | 75.53 | qfq | 8,619,299 | 656,212,790 | -3.48% |
| 2025-09-12 | 73.20 | 81.56 | 72.22 | 78.25 | 78.25 | qfq | 14,605,561 | 1,134,401,599 | 4.92% |
| 2025-09-11 | 70.40 | 75.20 | 69.50 | 74.58 | 74.58 | qfq | 13,265,244 | 968,820,016 | 8.91% |
| 2025-09-10 | 70.02 | 70.21 | 67.58 | 68.48 | 68.48 | qfq | 5,431,777 | 373,935,002 | 0.50% |
| 2025-09-09 | 70.21 | 70.90 | 67.56 | 68.14 | 68.14 | qfq | 6,697,860 | 462,326,967 | -3.84% |
| 2025-09-08 | 73.00 | 73.00 | 68.51 | 70.86 | 70.86 | qfq | 9,226,293 | 650,283,462 | -3.59% |
| 2025-09-05 | 70.00 | 73.87 | 69.11 | 73.50 | 73.50 | qfq | 10,299,516 | 738,978,915 | 5.79% |
| 2025-09-04 | 79.74 | 81.78 | 68.20 | 69.48 | 69.48 | qfq | 15,434,256 | 1,128,993,381 | -12.94% |
| 2025-09-03 | 75.60 | 83.83 | 75.35 | 79.81 | 79.81 | qfq | 14,052,570 | 1,122,219,809 | 4.64% |
| 2025-09-02 | 83.30 | 85.95 | 75.00 | 76.27 | 76.27 | qfq | 16,582,450 | 1,317,766,099 | -9.43% |
| 2025-09-01 | 81.00 | 86.88 | 78.57 | 84.21 | 84.21 | qfq | 14,896,847 | 1,237,238,527 | 5.25% |
| 2025-08-29 | 82.00 | 82.70 | 78.20 | 80.01 | 80.01 | qfq | 13,438,335 | 1,068,081,945 | -5.45% |
| 2025-08-28 | 78.00 | 85.60 | 78.00 | 84.62 | 84.62 | qfq | 15,868,449 | 1,314,392,744 | 10.11% |
| 2025-08-27 | 77.01 | 81.94 | 76.68 | 76.85 | 76.85 | qfq | 12,466,055 | 988,038,588 | 1.05% |
| 2025-08-26 | 78.96 | 80.65 | 76.05 | 76.05 | 76.05 | qfq | 11,814,506 | 925,233,982 | -7.29% |
| 2025-08-25 | 82.50 | 85.50 | 80.20 | 82.03 | 82.03 | qfq | 13,772,320 | 1,129,118,434 | 3.38% |
| 2025-08-22 | 75.70 | 79.90 | 74.97 | 79.35 | 79.35 | qfq | 10,530,510 | 819,044,057 | 6.45% |
| 2025-08-21 | 76.66 | 76.66 | 73.65 | 74.54 | 74.54 | qfq | 7,281,202 | 545,356,595 | -1.92% |
| 2025-08-20 | 76.00 | 76.73 | 72.66 | 76.00 | 76.00 | qfq | 7,630,554 | 573,382,931 | 0.60% |
| 2025-08-19 | 76.60 | 77.96 | 74.78 | 75.55 | 75.55 | qfq | 6,691,876 | 508,325,254 | -1.86% |
| 2025-08-18 | 73.18 | 77.88 | 72.80 | 76.98 | 76.98 | qfq | 11,503,333 | 871,071,164 | 7.39% |
| 2025-08-15 | 71.65 | 72.86 | 71.02 | 71.68 | 71.68 | qfq | 6,701,235 | 482,102,140 | 0.15% |
| 2025-08-14 | 74.00 | 74.87 | 71.50 | 71.57 | 71.57 | qfq | 9,669,929 | 702,885,994 | -3.70% |
| 2025-08-13 | 74.79 | 75.68 | 73.81 | 74.32 | 74.32 | qfq | 10,456,169 | 778,476,442 | -0.91% |
| 2025-08-12 | 74.00 | 75.85 | 71.50 | 75.00 | 75.00 | qfq | 11,260,997 | 829,634,128 | 0.67% |
| 2025-08-11 | 74.90 | 76.32 | 73.94 | 74.50 | 74.50 | qfq | 7,752,193 | 579,209,926 | -0.64% |
| 2025-08-08 | 75.99 | 77.30 | 73.46 | 74.98 | 74.98 | qfq | 8,910,362 | 666,994,843 | -1.21% |
| 2025-08-07 | 78.48 | 79.96 | 74.28 | 75.90 | 75.90 | qfq | 11,875,395 | 913,399,122 | -2.89% |
| 2025-08-06 | 77.00 | 79.30 | 75.45 | 78.16 | 78.16 | qfq | 11,133,905 | 860,176,060 | 3.30% |
| 2025-08-05 | 75.79 | 76.96 | 74.28 | 75.66 | 75.66 | qfq | 8,873,097 | 669,487,560 | -0.36% |
| 2025-08-04 | 69.53 | 77.34 | 67.95 | 75.93 | 75.93 | qfq | 15,318,889 | 1,119,482,495 | 9.09% |
| 2025-08-01 | 68.68 | 72.49 | 67.00 | 69.60 | 69.60 | qfq | 11,013,131 | 771,239,179 | 0.43% |
| 2025-07-31 | 70.84 | 74.38 | 68.17 | 69.30 | 69.30 | qfq | 14,206,658 | 1,010,534,764 | -0.79% |
| 2025-07-30 | 70.20 | 71.45 | 68.00 | 69.85 | 69.85 | qfq | 10,870,425 | 757,709,675 | -0.92% |
| 2025-07-29 | 65.75 | 72.00 | 65.03 | 70.50 | 70.50 | qfq | 14,899,999 | 1,014,066,685 | 6.85% |
| 2025-07-28 | 63.00 | 68.70 | 62.11 | 65.98 | 65.98 | qfq | 11,737,945 | 768,912,094 | 5.99% |
| 2025-07-25 | 60.70 | 62.58 | 60.00 | 62.25 | 62.25 | qfq | 4,873,658 | 298,498,417 | 2.05% |
| 2025-07-24 | 61.65 | 62.30 | 60.53 | 61.00 | 61.00 | qfq | 4,491,558 | 275,008,556 | -1.02% |
| 2025-07-23 | 60.36 | 62.11 | 59.62 | 61.63 | 61.63 | qfq | 5,462,518 | 333,330,864 | 0.67% |
| 2025-07-22 | 62.03 | 65.99 | 61.00 | 61.22 | 61.22 | qfq | 8,334,396 | 525,622,831 | -1.58% |
| 2025-07-21 | 63.20 | 63.59 | 61.80 | 62.20 | 62.20 | qfq | 4,334,815 | 270,844,301 | 0.21% |
| 2025-07-18 | 62.02 | 64.33 | 61.40 | 62.07 | 62.07 | qfq | 6,310,600 | 396,443,813 | 0.37% |
| 2025-07-17 | 59.08 | 62.68 | 58.70 | 61.84 | 61.84 | qfq | 7,351,766 | 449,205,030 | 4.35% |
| 2025-07-16 | 60.81 | 62.34 | 59.25 | 59.26 | 59.26 | qfq | 6,365,573 | 385,481,207 | -2.26% |
| 2025-07-15 | 60.23 | 63.33 | 60.00 | 60.63 | 60.63 | qfq | 6,933,482 | 424,487,644 | 0.50% |
| 2025-07-14 | 60.80 | 61.60 | 59.60 | 60.33 | 60.33 | qfq | 3,895,305 | 235,282,681 | -0.53% |
| 2025-07-11 | 60.00 | 62.40 | 59.15 | 60.65 | 60.65 | qfq | 5,607,783 | 342,026,752 | 1.08% |
| 2025-07-10 | 59.50 | 61.81 | 59.43 | 60.00 | 60.00 | qfq | 6,733,815 | 408,580,174 | 0.67% |
| 2025-07-09 | 56.98 | 61.00 | 56.98 | 59.60 | 59.60 | qfq | 9,826,544 | 585,835,207 | 4.05% |
| 2025-07-08 | 53.77 | 57.80 | 53.28 | 57.28 | 57.28 | qfq | 7,018,234 | 394,946,612 | 6.83% |
| 2025-07-07 | 53.85 | 54.25 | 53.15 | 53.62 | 53.62 | qfq | 1,689,169 | 90,658,729 | -0.81% |
| 2025-07-04 | 55.52 | 55.85 | 53.83 | 54.06 | 54.06 | qfq | 3,610,107 | 197,293,304 | -3.12% |
| 2025-07-03 | 55.43 | 56.30 | 55.25 | 55.80 | 55.80 | qfq | 2,946,140 | 164,046,798 | 0.67% |
| 2025-07-02 | 56.99 | 56.99 | 55.00 | 55.43 | 55.43 | qfq | 3,859,957 | 214,577,047 | -3.70% |
| 2025-07-01 | 56.95 | 57.66 | 55.76 | 57.56 | 57.56 | qfq | 4,611,635 | 261,246,358 | -0.31% |
| 2025-06-30 | 57.00 | 58.30 | 56.00 | 57.74 | 57.74 | qfq | 6,724,931 | 384,348,351 | 3.20% |
| 2025-06-27 | 55.48 | 57.17 | 54.15 | 55.95 | 55.95 | qfq | 7,656,772 | 428,368,447 | 3.32% |
| 2025-06-26 | 54.69 | 56.16 | 54.00 | 54.15 | 54.15 | qfq | 5,041,151 | 276,468,819 | -0.70% |
| 2025-06-25 | 54.40 | 54.66 | 53.35 | 54.53 | 54.53 | qfq | 4,374,242 | 236,572,163 | 1.62% |
| 2025-06-24 | 52.99 | 54.44 | 52.99 | 53.66 | 53.66 | qfq | 4,105,682 | 220,557,726 | 1.78% |
| 2025-06-23 | 50.91 | 53.35 | 50.69 | 52.72 | 52.72 | qfq | 3,619,601 | 189,731,045 | 2.53% |
| 2025-06-20 | 52.97 | 53.36 | 51.41 | 51.42 | 51.42 | qfq | 3,093,717 | 161,043,495 | -1.91% |
| 2025-06-19 | 52.63 | 55.43 | 52.25 | 52.42 | 52.42 | qfq | 5,425,360 | 292,332,538 | -0.30% |
| 2025-06-18 | 50.93 | 52.75 | 50.61 | 52.58 | 52.58 | qfq | 3,858,700 | 199,741,173 | 2.62% |
| 2025-06-17 | 53.11 | 53.30 | 50.46 | 51.24 | 51.24 | qfq | 4,410,557 | 226,644,768 | -3.10% |
| 2025-06-16 | 52.46 | 54.54 | 52.46 | 52.88 | 52.88 | qfq | 3,316,828 | 177,588,284 | 0.44% |
| 2025-06-13 | 53.45 | 54.44 | 52.28 | 52.65 | 52.65 | qfq | 2,806,819 | 148,850,743 | -2.01% |
| 2025-06-12 | 52.75 | 55.86 | 52.57 | 53.73 | 53.73 | qfq | 4,177,631 | 227,012,120 | 1.49% |
| 2025-06-11 | 53.47 | 53.98 | 52.75 | 52.94 | 52.94 | qfq | 1,992,247 | 106,382,575 | -0.23% |
| 2025-06-10 | 54.88 | 54.93 | 52.53 | 53.06 | 53.06 | qfq | 3,749,008 | 200,179,956 | -3.35% |
| 2025-06-09 | 55.65 | 55.65 | 54.60 | 54.90 | 54.90 | qfq | 3,026,940 | 166,480,794 | -1.22% |
| 2025-06-06 | 54.78 | 56.32 | 53.50 | 55.58 | 55.58 | qfq | 4,091,699 | 224,869,844 | 0.98% |
| 2025-06-05 | 53.60 | 55.27 | 52.80 | 55.04 | 55.04 | qfq | 3,703,600 | 200,518,676 | 3.58% |
| 2025-06-04 | 52.99 | 54.48 | 52.65 | 53.14 | 53.14 | qfq | 2,307,960 | 123,481,791 | 0.26% |
| 2025-06-03 | 51.99 | 55.10 | 51.97 | 53.00 | 53.00 | qfq | 3,226,827 | 172,865,061 | 1.98% |
| 2025-05-30 | 53.18 | 53.18 | 51.83 | 51.97 | 51.97 | qfq | 2,143,420 | 111,860,698 | -2.70% |
| 2025-05-29 | 54.15 | 54.18 | 53.20 | 53.41 | 53.41 | qfq | 2,998,563 | 160,840,702 | -0.17% |
| 2025-05-28 | 52.66 | 54.30 | 52.09 | 53.50 | 53.50 | qfq | 3,413,242 | 182,595,079 | 1.87% |
| 2025-05-27 | 53.41 | 53.50 | 52.07 | 52.52 | 52.52 | qfq | 1,873,364 | 98,407,198 | -1.92% |
| 2025-05-26 | 52.15 | 53.60 | 51.78 | 53.55 | 53.55 | qfq | 1,968,771 | 104,206,784 | 2.27% |
| 2025-05-23 | 53.14 | 53.81 | 52.14 | 52.36 | 52.36 | qfq | 2,615,131 | 138,551,904 | -1.34% |
| 2025-05-22 | 53.90 | 55.49 | 52.92 | 53.07 | 53.07 | qfq | 3,003,899 | 162,323,016 | -1.65% |
| 2025-05-21 | 54.72 | 54.72 | 53.30 | 53.96 | 53.96 | qfq | 2,669,304 | 143,878,297 | -1.44% |
| 2025-05-20 | 55.30 | 55.46 | 54.35 | 54.75 | 54.75 | qfq | 2,603,522 | 142,837,508 | -0.16% |
| 2025-05-19 | 55.11 | 56.28 | 54.31 | 54.84 | 54.84 | qfq | 2,664,993 | 146,710,572 | -0.49% |
| 2025-05-16 | 53.60 | 56.54 | 53.23 | 55.11 | 55.11 | qfq | 5,015,119 | 278,460,044 | 2.82% |
| 2025-05-15 | 57.00 | 57.00 | 53.52 | 53.60 | 53.60 | qfq | 5,783,372 | 316,765,426 | -8.84% |
| 2025-05-14 | 59.29 | 59.90 | 58.30 | 58.80 | 58.80 | qfq | 2,961,026 | 174,664,446 | -0.19% |
| 2025-05-13 | 62.00 | 62.00 | 58.70 | 58.91 | 58.91 | qfq | 4,612,076 | 275,976,019 | -3.08% |
| 2025-05-12 | 61.63 | 62.35 | 59.51 | 60.78 | 60.78 | qfq | 6,264,720 | 381,187,178 | -1.89% |
| 2025-05-09 | 60.24 | 63.50 | 57.53 | 61.95 | 61.95 | qfq | 7,062,034 | 426,614,037 | 2.86% |
| 2025-05-08 | 60.26 | 61.80 | 59.91 | 60.23 | 60.23 | qfq | 3,577,941 | 217,112,611 | -0.73% |
| 2025-05-07 | 61.53 | 62.50 | 59.91 | 60.67 | 60.67 | qfq | 4,312,671 | 263,570,703 | 0.21% |
| 2025-05-06 | 57.60 | 60.88 | 57.29 | 60.54 | 60.54 | qfq | 5,205,857 | 310,308,405 | 6.21% |
| 2025-04-30 | 56.29 | 57.60 | 55.50 | 57.00 | 57.00 | qfq | 4,421,993 | 251,116,556 | 0.76% |
| 2025-04-29 | 55.00 | 57.10 | 54.52 | 56.57 | 56.57 | qfq | 3,251,555 | 182,929,226 | 2.26% |
| 2025-04-28 | 54.43 | 56.59 | 53.51 | 55.32 | 55.32 | qfq | 4,106,132 | 225,710,987 | 1.86% |
| 2025-04-25 | 55.16 | 55.40 | 53.71 | 54.31 | 54.31 | qfq | 3,433,335 | 186,424,829 | -1.40% |
| 2025-04-24 | 55.94 | 57.06 | 54.77 | 55.08 | 55.08 | qfq | 2,721,677 | 151,605,249 | -1.54% |
| 2025-04-23 | 56.30 | 56.54 | 55.60 | 55.94 | 55.94 | qfq | 2,684,664 | 150,654,296 | 0.77% |
| 2025-04-22 | 55.88 | 56.60 | 55.20 | 55.51 | 55.51 | qfq | 2,863,752 | 160,079,486 | -1.16% |
| 2025-04-21 | 55.66 | 56.51 | 54.40 | 56.16 | 56.16 | qfq | 3,696,235 | 204,911,647 | 3.62% |
| 2025-04-18 | 55.33 | 56.00 | 54.00 | 54.20 | 54.20 | qfq | 3,203,683 | 175,219,290 | -2.88% |
| 2025-04-17 | 56.00 | 57.97 | 55.81 | 55.81 | 55.81 | qfq | 3,724,833 | 211,681,652 | -1.74% |
| 2025-04-16 | 56.60 | 58.60 | 55.56 | 56.80 | 56.80 | qfq | 4,949,845 | 282,839,071 | -0.04% |
| 2025-04-15 | 57.20 | 57.48 | 55.51 | 56.82 | 56.82 | qfq | 3,266,767 | 184,703,401 | -0.70% |
| 2025-04-14 | 57.01 | 58.22 | 56.05 | 57.22 | 57.22 | qfq | 4,435,325 | 254,151,928 | 0.56% |
| 2025-04-11 | 50.00 | 58.87 | 49.88 | 56.90 | 56.90 | qfq | 8,801,711 | 485,960,154 | 13.35% |
| 2025-04-10 | 51.00 | 52.52 | 49.96 | 50.20 | 50.20 | qfq | 5,777,194 | 295,759,703 | 1.83% |
| 2025-04-09 | 43.00 | 49.58 | 42.47 | 49.30 | 49.30 | qfq | 8,743,789 | 407,064,977 | 9.09% |
| 2025-04-08 | 44.37 | 46.79 | 44.00 | 45.19 | 45.19 | qfq | 6,806,363 | 308,815,626 | 5.41% |
| 2025-04-07 | 48.00 | 50.00 | 42.87 | 42.87 | 42.87 | qfq | 7,659,103 | 349,938,519 | -20.00% |
| 2025-04-03 | 53.00 | 54.67 | 52.29 | 53.59 | 53.59 | qfq | 4,141,102 | 222,182,756 | -0.74% |
| 2025-04-02 | 55.55 | 56.88 | 53.83 | 53.99 | 53.99 | qfq | 3,443,344 | 189,104,068 | 0.30% |
| 2025-04-01 | 53.61 | 54.48 | 53.10 | 53.83 | 53.83 | qfq | 2,571,883 | 138,413,667 | 0.26% |
| 2025-03-31 | 52.83 | 54.18 | 51.50 | 53.69 | 53.69 | qfq | 4,115,718 | 216,087,039 | 0.32% |
| 2025-03-28 | 54.45 | 55.25 | 53.00 | 53.52 | 53.52 | qfq | 3,648,756 | 196,898,304 | -1.38% |
| 2025-03-27 | 54.30 | 55.69 | 53.33 | 54.27 | 54.27 | qfq | 3,873,251 | 211,579,541 | 0.67% |
| 2025-03-26 | 54.90 | 55.73 | 53.91 | 53.91 | 53.91 | qfq | 3,955,617 | 216,839,522 | -0.11% |
| 2025-03-25 | 54.90 | 56.20 | 53.20 | 53.97 | 53.97 | qfq | 5,525,116 | 301,037,993 | -0.86% |
| 2025-03-24 | 59.47 | 59.87 | 53.15 | 54.44 | 54.44 | qfq | 8,892,709 | 498,398,600 | -9.45% |
| 2025-03-21 | 63.16 | 64.46 | 59.90 | 60.12 | 60.12 | qfq | 5,515,990 | 338,652,296 | -6.73% |
| 2025-03-20 | 64.80 | 65.47 | 63.50 | 64.46 | 64.46 | qfq | 3,324,002 | 214,356,032 | 0.28% |
| 2025-03-19 | 67.00 | 67.00 | 63.77 | 64.28 | 64.28 | qfq | 5,404,123 | 352,198,147 | -5.32% |
| 2025-03-18 | 68.31 | 70.32 | 67.20 | 67.89 | 67.89 | qfq | 6,683,941 | 457,484,938 | -1.08% |
| 2025-03-17 | 64.03 | 69.48 | 63.19 | 68.63 | 68.63 | qfq | 7,410,633 | 495,634,315 | 6.75% |
| 2025-03-14 | 62.00 | 65.49 | 61.20 | 64.29 | 64.29 | qfq | 6,708,877 | 427,328,894 | 3.71% |
| 2025-03-13 | 65.89 | 66.26 | 61.56 | 61.99 | 61.99 | qfq | 7,868,221 | 499,233,593 | -7.16% |
| 2025-03-12 | 73.00 | 74.80 | 66.69 | 66.77 | 66.77 | qfq | 12,855,146 | 886,040,395 | 6.02% |
| 2025-03-11 | 59.50 | 64.09 | 59.50 | 62.98 | 62.98 | qfq | 5,802,586 | 359,184,665 | 3.55% |
| 2025-03-10 | 59.50 | 62.31 | 59.47 | 60.82 | 60.82 | qfq | 4,854,535 | 295,881,598 | 1.03% |
| 2025-03-07 | 62.00 | 62.50 | 59.58 | 60.20 | 60.20 | qfq | 5,702,734 | 345,593,374 | -4.19% |
| 2025-03-06 | 61.00 | 63.88 | 60.02 | 62.83 | 62.83 | qfq | 7,474,997 | 465,399,571 | 5.61% |
| 2025-03-05 | 59.01 | 60.36 | 57.50 | 59.49 | 59.49 | qfq | 5,514,428 | 325,296,479 | -0.07% |
| 2025-03-04 | 57.70 | 61.20 | 56.50 | 59.53 | 59.53 | qfq | 7,956,968 | 463,937,549 | 0.90% |
| 2025-03-03 | 59.23 | 60.29 | 57.00 | 59.00 | 59.00 | qfq | 5,421,389 | 316,768,731 | 0.61% |
| 2025-02-28 | 66.00 | 66.69 | 58.38 | 58.64 | 58.64 | qfq | 9,370,103 | 574,537,731 | -12.48% |
| 2025-02-27 | 67.72 | 69.90 | 65.29 | 67.00 | 67.00 | qfq | 8,857,409 | 595,698,017 | -1.03% |
| 2025-02-26 | 61.49 | 67.70 | 60.01 | 67.70 | 67.70 | qfq | 11,981,393 | 771,695,167 | 10.53% |
| 2025-02-25 | 59.90 | 62.00 | 59.62 | 61.25 | 61.25 | qfq | 6,236,232 | 380,377,818 | -1.78% |
| 2025-02-24 | 63.10 | 64.50 | 61.31 | 62.36 | 62.36 | qfq | 9,229,990 | 578,432,415 | -3.15% |
| 2025-02-21 | 63.77 | 69.08 | 63.39 | 64.39 | 64.39 | qfq | 12,439,789 | 815,622,857 | -2.57% |
| 2025-02-20 | 65.02 | 68.69 | 63.30 | 66.09 | 66.09 | qfq | 10,034,444 | 656,944,672 | 2.18% |
| 2025-02-19 | 59.00 | 66.88 | 59.00 | 64.68 | 64.68 | qfq | 10,622,072 | 677,985,343 | 9.33% |
| 2025-02-18 | 61.00 | 63.26 | 58.88 | 59.16 | 59.16 | qfq | 8,152,984 | 495,738,944 | -3.79% |
| 2025-02-17 | 58.65 | 63.32 | 58.08 | 61.49 | 61.49 | qfq | 9,950,603 | 609,665,933 | 3.21% |
| 2025-02-14 | 60.00 | 61.85 | 57.37 | 59.58 | 59.58 | qfq | 14,109,477 | 838,300,298 | -4.75% |
| 2025-02-13 | 59.92 | 69.86 | 59.00 | 62.55 | 62.55 | qfq | 16,249,692 | 1,046,048,413 | 4.44% |
| 2025-02-12 | 55.50 | 61.00 | 54.61 | 59.89 | 59.89 | qfq | 12,246,607 | 719,386,112 | 7.14% |
| 2025-02-11 | 55.82 | 58.88 | 53.33 | 55.90 | 55.90 | qfq | 13,794,489 | 770,455,101 | 0.18% |
| 2025-02-10 | 54.82 | 56.58 | 52.85 | 55.80 | 55.80 | qfq | 16,512,445 | 898,474,210 | -1.27% |
| 2025-02-07 | 50.00 | 56.52 | 48.38 | 56.52 | 56.52 | qfq | 20,453,020 | 1,122,355,258 | 20.00% |
| 2025-02-06 | 44.73 | 47.36 | 44.20 | 47.10 | 47.10 | qfq | 6,087,214 | 280,984,276 | 4.13% |
| 2025-02-05 | 43.88 | 45.47 | 42.50 | 45.23 | 45.23 | qfq | 7,471,020 | 330,393,542 | 4.26% |
| 2025-01-27 | 46.80 | 46.99 | 43.16 | 43.38 | 43.38 | qfq | 8,965,528 | 396,072,546 | -9.27% |
| 2025-01-24 | 47.56 | 50.50 | 47.50 | 47.81 | 47.81 | qfq | 10,420,166 | 509,466,980 | -0.35% |
| 2025-01-23 | 47.50 | 50.58 | 46.02 | 47.98 | 47.98 | qfq | 12,289,026 | 599,488,419 | 3.83% |
| 2025-01-22 | 48.90 | 49.75 | 45.68 | 46.21 | 46.21 | qfq | 11,789,045 | 559,635,924 | -1.47% |
| 2025-01-21 | 43.23 | 46.99 | 42.06 | 46.90 | 46.90 | qfq | 12,479,258 | 557,820,518 | 8.54% |
| 2025-01-20 | 41.99 | 45.45 | 41.41 | 43.21 | 43.21 | qfq | 8,997,330 | 384,589,963 | -0.83% |
| 2025-01-17 | 42.96 | 44.16 | 41.46 | 43.57 | 43.57 | qfq | 9,780,669 | 420,347,152 | 0.51% |
| 2025-01-16 | 43.18 | 44.07 | 41.81 | 43.35 | 43.35 | qfq | 10,876,425 | 467,716,242 | 0.93% |
| 2025-01-15 | 44.80 | 44.88 | 41.40 | 42.95 | 42.95 | qfq | 12,111,469 | 516,999,309 | -2.34% |
| 2025-01-14 | 43.67 | 44.88 | 42.81 | 43.98 | 43.98 | qfq | 15,739,451 | 689,303,541 | 2.09% |
| 2025-01-13 | 38.00 | 43.08 | 38.00 | 43.08 | 43.08 | qfq | 14,551,200 | 606,950,029 | 20.00% |
| 2025-01-10 | 34.63 | 37.15 | 34.18 | 35.90 | 35.90 | qfq | 6,322,652 | 226,540,305 | 3.67% |
| 2025-01-09 | 34.30 | 35.35 | 34.28 | 34.63 | 34.63 | qfq | 2,631,213 | 91,810,960 | 0.49% |
| 2025-01-08 | 35.28 | 35.34 | 33.25 | 34.46 | 34.46 | qfq | 3,799,860 | 130,402,570 | -2.74% |
| 2025-01-07 | 34.00 | 35.68 | 33.99 | 35.43 | 35.43 | qfq | 2,881,889 | 100,890,067 | 4.05% |
| 2025-01-06 | 35.31 | 36.17 | 33.81 | 34.05 | 34.05 | qfq | 2,680,513 | 93,177,650 | -3.54% |
| 2025-01-03 | 37.90 | 37.92 | 35.00 | 35.30 | 35.30 | qfq | 3,832,444 | 139,740,379 | -6.44% |
| 2025-01-02 | 38.85 | 40.30 | 37.18 | 37.73 | 37.73 | qfq | 3,660,970 | 141,417,148 | -3.23% |
| 2024-12-31 | 40.79 | 41.60 | 38.90 | 38.99 | 38.99 | qfq | 5,199,365 | 209,141,944 | -4.72% |
| 2024-12-30 | 39.02 | 41.88 | 37.77 | 40.92 | 40.92 | qfq | 5,985,075 | 242,568,005 | 4.10% |
| 2024-12-27 | 40.00 | 40.93 | 39.21 | 39.31 | 39.31 | qfq | 3,544,256 | 142,116,205 | -1.06% |
| 2024-12-26 | 38.10 | 39.88 | 37.71 | 39.73 | 39.73 | qfq | 3,009,392 | 118,249,396 | 4.14% |
| 2024-12-25 | 38.49 | 38.62 | 37.38 | 38.15 | 38.15 | qfq | 2,101,400 | 79,738,642 | -1.01% |
| 2024-12-24 | 39.00 | 39.23 | 37.49 | 38.54 | 38.54 | qfq | 2,963,913 | 113,551,886 | 0.00% |
| 2024-12-23 | 40.29 | 40.72 | 38.46 | 38.54 | 38.54 | qfq | 3,547,399 | 139,872,692 | -4.22% |
| 2024-12-20 | 38.88 | 41.28 | 38.18 | 40.24 | 40.24 | qfq | 4,836,685 | 194,192,644 | 3.44% |
| 2024-12-19 | 38.00 | 39.27 | 37.67 | 38.90 | 38.90 | qfq | 2,875,309 | 111,069,803 | 0.73% |
| 2024-12-18 | 38.50 | 38.91 | 37.37 | 38.62 | 38.62 | qfq | 2,937,442 | 112,407,859 | 2.20% |
| 2024-12-17 | 38.59 | 38.97 | 37.64 | 37.79 | 37.79 | qfq | 3,240,802 | 124,030,757 | -2.02% |
| 2024-12-16 | 39.25 | 39.58 | 38.41 | 38.57 | 38.57 | qfq | 3,959,574 | 154,039,678 | -2.85% |
| 2024-12-13 | 40.80 | 40.89 | 38.66 | 39.70 | 39.70 | qfq | 7,112,571 | 279,560,667 | -2.84% |
| 2024-12-12 | 42.00 | 42.10 | 40.55 | 40.86 | 40.86 | qfq | 4,445,614 | 182,330,216 | -2.74% |
| 2024-12-11 | 43.11 | 43.19 | 41.64 | 42.01 | 42.01 | qfq | 4,022,124 | 169,495,165 | -0.90% |
| 2024-12-10 | 43.50 | 43.75 | 42.18 | 42.39 | 42.39 | qfq | 5,053,435 | 217,219,669 | 1.53% |
| 2024-12-09 | 41.55 | 43.13 | 40.60 | 41.75 | 41.75 | qfq | 4,781,320 | 200,353,041 | 0.48% |
| 2024-12-06 | 41.40 | 41.95 | 40.14 | 41.55 | 41.55 | qfq | 2,916,092 | 119,932,526 | 1.19% |
| 2024-12-05 | 40.30 | 41.46 | 40.10 | 41.06 | 41.06 | qfq | 2,523,847 | 103,531,006 | 1.53% |
| 2024-12-04 | 41.50 | 42.50 | 40.30 | 40.44 | 40.44 | qfq | 3,593,469 | 148,836,097 | -0.52% |
| 2024-12-03 | 41.69 | 42.16 | 40.22 | 40.65 | 40.65 | qfq | 2,822,656 | 115,122,301 | -2.47% |
| 2024-12-02 | 40.73 | 41.77 | 40.27 | 41.68 | 41.68 | qfq | 3,516,391 | 144,428,694 | 1.44% |
| 2024-11-29 | 39.84 | 41.97 | 39.06 | 41.09 | 41.09 | qfq | 3,421,364 | 139,622,913 | 3.22% |
| 2024-11-28 | 40.58 | 40.94 | 39.78 | 39.81 | 39.81 | qfq | 2,498,384 | 100,632,520 | -1.92% |
| 2024-11-27 | 39.66 | 40.63 | 38.34 | 40.59 | 40.59 | qfq | 3,286,891 | 129,826,101 | 2.19% |
| 2024-11-26 | 39.79 | 40.82 | 39.54 | 39.72 | 39.72 | qfq | 2,167,865 | 87,103,621 | -0.45% |
| 2024-11-25 | 39.82 | 40.39 | 38.91 | 39.90 | 39.90 | qfq | 2,855,989 | 112,870,351 | -0.27% |
| 2024-11-22 | 42.10 | 42.88 | 40.00 | 40.01 | 40.01 | qfq | 5,580,640 | 232,058,061 | -8.67% |
| 2024-11-21 | 43.23 | 44.40 | 42.90 | 43.81 | 43.81 | qfq | 3,418,997 | 149,166,411 | 0.67% |
| 2024-11-20 | 43.07 | 43.88 | 42.62 | 43.52 | 43.52 | qfq | 3,153,550 | 136,204,820 | 1.04% |
| 2024-11-19 | 41.70 | 43.17 | 40.89 | 43.07 | 43.07 | qfq | 3,283,515 | 137,692,531 | 5.36% |
| 2024-11-18 | 42.90 | 43.45 | 40.59 | 40.88 | 40.88 | qfq | 4,057,755 | 168,882,718 | -5.46% |
| 2024-11-15 | 45.51 | 45.84 | 42.97 | 43.24 | 43.24 | qfq | 4,588,673 | 203,446,559 | -4.86% |
| 2024-11-14 | 47.20 | 47.89 | 45.36 | 45.45 | 45.45 | qfq | 3,911,392 | 182,165,970 | -4.28% |
| 2024-11-13 | 47.71 | 48.49 | 46.32 | 47.48 | 47.48 | qfq | 5,050,956 | 237,993,617 | -1.88% |
| 2024-11-12 | 50.57 | 50.98 | 47.89 | 48.39 | 48.39 | qfq | 6,646,560 | 327,244,682 | -3.95% |
| 2024-11-11 | 48.63 | 51.46 | 48.25 | 50.38 | 50.38 | qfq | 8,715,591 | 437,078,887 | 5.88% |
| 2024-11-08 | 48.10 | 50.07 | 47.50 | 47.58 | 47.58 | qfq | 7,890,788 | 384,613,002 | -0.71% |
| 2024-11-07 | 47.67 | 48.63 | 46.10 | 47.92 | 47.92 | qfq | 6,285,677 | 297,308,427 | 1.61% |
| 2024-11-06 | 47.05 | 49.39 | 46.46 | 47.16 | 47.16 | qfq | 8,342,878 | 402,295,038 | 0.34% |
| 2024-11-05 | 43.96 | 47.26 | 43.39 | 47.00 | 47.00 | qfq | 7,068,582 | 324,838,952 | 7.11% |
| 2024-11-04 | 43.00 | 44.50 | 42.81 | 43.88 | 43.88 | qfq | 3,590,110 | 157,195,297 | 0.99% |
| 2024-11-01 | 45.80 | 47.75 | 43.41 | 43.45 | 43.45 | qfq | 7,857,509 | 360,386,299 | -5.54% |
| 2024-10-31 | 45.40 | 46.55 | 43.30 | 46.00 | 46.00 | qfq | 8,196,535 | 371,203,338 | 0.90% |
| 2024-10-30 | 44.00 | 47.22 | 43.65 | 45.59 | 45.59 | qfq | 7,028,898 | 321,827,342 | 2.27% |
| 2024-10-29 | 47.80 | 47.82 | 44.58 | 44.58 | 44.58 | qfq | 7,816,040 | 357,723,062 | -5.31% |
| 2024-10-28 | 47.56 | 47.99 | 46.30 | 47.08 | 47.08 | qfq | 6,562,775 | 309,357,189 | -2.18% |
| 2024-10-25 | 49.86 | 49.86 | 46.46 | 48.13 | 48.13 | qfq | 9,906,770 | 474,101,285 | -2.75% |
| 2024-10-24 | 46.01 | 51.49 | 45.50 | 49.49 | 49.49 | qfq | 13,408,760 | 653,538,573 | 5.73% |
| 2024-10-23 | 41.95 | 49.59 | 41.81 | 46.81 | 46.81 | qfq | 13,282,408 | 621,266,920 | 7.78% |
| 2024-10-22 | 45.99 | 47.00 | 42.50 | 43.43 | 43.43 | qfq | 12,131,905 | 540,193,150 | 4.40% |
| 2024-10-21 | 41.30 | 45.20 | 40.39 | 41.60 | 41.60 | qfq | 9,653,796 | 408,014,837 | 4.60% |
| 2024-10-18 | 35.88 | 41.50 | 35.80 | 39.77 | 39.77 | qfq | 7,884,501 | 304,897,885 | 10.17% |
| 2024-10-17 | 36.85 | 37.35 | 36.06 | 36.10 | 36.10 | qfq | 3,697,760 | 135,969,017 | 0.45% |
| 2024-10-16 | 36.10 | 37.46 | 35.66 | 35.94 | 35.94 | qfq | 3,736,927 | 136,176,720 | -3.49% |
| 2024-10-15 | 37.80 | 39.70 | 36.94 | 37.24 | 37.24 | qfq | 6,240,211 | 238,173,304 | 0.84% |
| 2024-10-14 | 35.15 | 36.96 | 34.00 | 36.93 | 36.93 | qfq | 5,350,560 | 190,650,631 | 3.59% |
| 2024-10-11 | 39.09 | 39.09 | 35.16 | 35.65 | 35.65 | qfq | 6,290,940 | 230,657,263 | -9.08% |
| 2024-10-10 | 43.99 | 43.99 | 38.91 | 39.21 | 39.21 | qfq | 8,066,635 | 325,417,400 | -8.43% |
| 2024-10-09 | 41.20 | 47.30 | 39.00 | 42.82 | 42.82 | qfq | 14,886,276 | 642,849,561 | 4.16% |
| 2024-10-08 | 41.11 | 41.11 | 39.50 | 41.11 | 41.11 | qfq | 8,470,530 | 345,678,047 | 19.99% |
| 2024-09-30 | 30.65 | 34.26 | 30.51 | 34.26 | 34.26 | qfq | 7,906,558 | 259,451,945 | 20.00% |
| 2024-09-27 | 27.50 | 28.80 | 26.94 | 28.55 | 28.55 | qfq | 2,780,735 | 77,273,681 | 7.61% |
| 2024-09-26 | 25.27 | 26.56 | 25.27 | 26.53 | 26.53 | qfq | 2,836,401 | 73,737,695 | 4.24% |
| 2024-09-25 | 25.32 | 26.09 | 25.18 | 25.45 | 25.45 | qfq | 3,018,236 | 77,505,806 | 1.48% |
| 2024-09-24 | 24.32 | 25.10 | 23.92 | 25.08 | 25.08 | qfq | 3,052,039 | 75,114,651 | 4.07% |
| 2024-09-23 | 23.75 | 24.20 | 23.45 | 24.10 | 24.10 | qfq | 1,519,425 | 36,358,080 | 1.56% |
| 2024-09-20 | 24.19 | 24.30 | 23.65 | 23.73 | 23.73 | qfq | 1,493,608 | 35,614,565 | -1.74% |
| 2024-09-19 | 23.93 | 24.50 | 23.60 | 24.15 | 24.15 | qfq | 1,717,491 | 41,378,406 | 2.20% |
| 2024-09-18 | 24.15 | 24.25 | 23.37 | 23.63 | 23.63 | qfq | 1,425,088 | 33,693,048 | -1.79% |
| 2024-09-13 | 24.72 | 24.93 | 24.05 | 24.06 | 24.06 | qfq | 1,533,888 | 37,353,555 | -2.98% |
| 2024-09-12 | 25.19 | 25.45 | 24.79 | 24.80 | 24.80 | qfq | 2,007,394 | 50,345,023 | -2.02% |
| 2024-09-11 | 25.01 | 25.33 | 24.75 | 25.31 | 25.31 | qfq | 1,672,724 | 41,820,181 | 1.65% |
| 2024-09-10 | 24.14 | 25.13 | 24.07 | 24.90 | 24.90 | qfq | 1,837,843 | 45,005,120 | 2.55% |
| 2024-09-09 | 24.51 | 24.63 | 24.11 | 24.28 | 24.28 | qfq | 1,352,933 | 32,950,902 | -0.90% |
| 2024-09-06 | 25.32 | 25.38 | 24.47 | 24.50 | 24.50 | qfq | 1,557,364 | 38,640,753 | -3.16% |
| 2024-09-05 | 25.11 | 25.58 | 25.05 | 25.30 | 25.30 | qfq | 1,387,739 | 35,107,502 | 0.80% |
| 2024-09-04 | 24.93 | 25.47 | 24.58 | 25.10 | 25.10 | qfq | 1,694,152 | 42,494,364 | 0.72% |
| 2024-09-03 | 24.48 | 25.56 | 24.30 | 24.92 | 24.92 | qfq | 2,495,798 | 62,473,938 | 2.05% |
| 2024-09-02 | 26.13 | 26.42 | 24.38 | 24.42 | 24.42 | qfq | 3,620,395 | 91,157,216 | -7.22% |
| 2024-08-30 | 25.58 | 26.40 | 25.50 | 26.32 | 26.32 | qfq | 2,782,635 | 72,890,372 | 3.22% |
| 2024-08-29 | 24.92 | 25.69 | 24.68 | 25.50 | 25.50 | qfq | 1,869,401 | 47,289,359 | 1.80% |
| 2024-08-28 | 25.30 | 25.64 | 25.01 | 25.05 | 25.05 | qfq | 1,733,158 | 43,748,482 | -0.95% |
| 2024-08-27 | 25.63 | 26.00 | 25.22 | 25.29 | 25.29 | qfq | 1,312,378 | 33,444,771 | -2.01% |
| 2024-08-26 | 25.22 | 26.36 | 25.22 | 25.81 | 25.81 | qfq | 2,043,856 | 52,956,343 | 2.34% |
| 2024-08-23 | 25.03 | 25.51 | 24.89 | 25.22 | 25.22 | qfq | 1,348,238 | 33,919,559 | -0.16% |
| 2024-08-22 | 25.70 | 26.17 | 25.20 | 25.26 | 25.26 | qfq | 1,532,465 | 39,221,415 | -1.90% |
| 2024-08-21 | 26.00 | 26.36 | 25.71 | 25.75 | 25.75 | qfq | 1,213,530 | 31,653,370 | -0.73% |
| 2024-08-20 | 26.70 | 26.83 | 25.88 | 25.94 | 25.94 | qfq | 1,470,443 | 38,581,292 | -2.30% |
| 2024-08-19 | 26.98 | 27.18 | 26.20 | 26.55 | 26.55 | qfq | 1,385,472 | 36,986,715 | -1.23% |
| 2024-08-16 | 26.68 | 27.65 | 26.60 | 26.88 | 26.88 | qfq | 2,527,042 | 68,682,476 | 1.24% |
| 2024-08-15 | 26.12 | 27.28 | 25.90 | 26.55 | 26.55 | qfq | 2,483,956 | 66,146,952 | 1.18% |
| 2024-08-14 | 27.20 | 27.25 | 26.23 | 26.24 | 26.24 | qfq | 1,826,873 | 48,612,348 | -3.03% |
| 2024-08-13 | 26.89 | 27.26 | 26.75 | 27.06 | 27.06 | qfq | 1,386,247 | 37,336,338 | 0.63% |
| 2024-08-12 | 27.14 | 27.40 | 26.62 | 26.89 | 26.89 | qfq | 1,554,723 | 41,856,702 | -1.25% |
| 2024-08-09 | 28.71 | 28.96 | 27.20 | 27.23 | 27.23 | qfq | 3,217,775 | 89,599,735 | -4.02% |
| 2024-08-08 | 28.81 | 29.15 | 27.89 | 28.37 | 28.37 | qfq | 2,110,601 | 60,050,428 | -1.66% |
| 2024-08-07 | 28.70 | 29.27 | 28.68 | 28.85 | 28.85 | qfq | 1,430,499 | 41,419,836 | -0.52% |
| 2024-08-06 | 28.99 | 29.26 | 28.40 | 29.00 | 29.00 | qfq | 1,486,192 | 42,673,637 | 2.08% |
| 2024-08-05 | 29.62 | 30.11 | 28.41 | 28.41 | 28.41 | qfq | 2,645,357 | 77,015,565 | -5.30% |
| 2024-08-02 | 30.97 | 31.30 | 29.97 | 30.00 | 30.00 | qfq | 2,022,459 | 62,014,421 | -4.58% |
| 2024-08-01 | 31.35 | 31.80 | 30.70 | 31.44 | 31.44 | qfq | 2,570,797 | 80,519,007 | 0.93% |
| 2024-07-31 | 29.37 | 31.15 | 29.37 | 31.15 | 31.15 | qfq | 2,752,225 | 83,911,300 | 5.24% |
| 2024-07-30 | 29.18 | 30.34 | 28.79 | 29.60 | 29.60 | qfq | 1,957,717 | 57,816,401 | 1.47% |
| 2024-07-29 | 29.45 | 29.74 | 29.02 | 29.17 | 29.17 | qfq | 1,412,039 | 41,343,229 | -1.22% |
| 2024-07-26 | 29.60 | 29.78 | 28.83 | 29.53 | 29.53 | qfq | 1,499,757 | 43,970,359 | 1.48% |
| 2024-07-25 | 28.63 | 29.69 | 28.56 | 29.10 | 29.10 | qfq | 1,549,103 | 44,970,136 | 0.45% |
| 2024-07-24 | 29.77 | 30.39 | 28.90 | 28.97 | 28.97 | qfq | 1,881,752 | 55,653,934 | -3.11% |
| 2024-07-23 | 31.84 | 31.84 | 29.87 | 29.90 | 29.90 | qfq | 2,591,066 | 79,870,188 | -6.21% |
| 2024-07-22 | 31.20 | 32.21 | 31.00 | 31.88 | 31.88 | qfq | 2,770,161 | 88,286,381 | 1.50% |
| 2024-07-19 | 29.40 | 32.10 | 29.38 | 31.41 | 31.41 | qfq | 4,090,281 | 127,267,542 | 6.26% |
| 2024-07-18 | 29.62 | 29.82 | 28.51 | 29.56 | 29.56 | qfq | 2,225,090 | 64,821,192 | -1.10% |
| 2024-07-17 | 30.45 | 30.70 | 29.88 | 29.89 | 29.89 | qfq | 1,730,559 | 52,330,112 | -1.81% |
| 2024-07-16 | 29.98 | 30.58 | 29.34 | 30.44 | 30.44 | qfq | 2,318,860 | 69,522,623 | 1.47% |
| 2024-07-15 | 30.59 | 30.93 | 29.80 | 30.00 | 30.00 | qfq | 1,673,455 | 50,742,819 | -1.25% |
| 2024-07-12 | 30.33 | 30.71 | 29.96 | 30.38 | 30.38 | qfq | 1,607,924 | 48,748,833 | -0.82% |
| 2024-07-11 | 30.70 | 31.20 | 30.33 | 30.63 | 30.63 | qfq | 2,099,043 | 64,539,100 | 1.76% |
| 2024-07-10 | 29.37 | 30.40 | 29.29 | 30.10 | 30.10 | qfq | 2,182,124 | 65,508,225 | 1.11% |
| 2024-07-09 | 28.50 | 29.94 | 27.78 | 29.77 | 29.77 | qfq | 2,885,336 | 83,620,972 | 5.94% |
| 2024-07-08 | 29.13 | 29.53 | 28.05 | 28.10 | 28.10 | qfq | 1,813,974 | 51,955,082 | -2.67% |
| 2024-07-05 | 28.88 | 29.15 | 28.18 | 28.87 | 28.87 | qfq | 2,305,805 | 65,792,510 | 0.00% |
| 2024-07-04 | 30.30 | 30.40 | 28.80 | 28.87 | 28.87 | qfq | 2,138,058 | 63,095,252 | -4.21% |
| 2024-07-03 | 30.03 | 31.06 | 29.20 | 30.14 | 30.14 | qfq | 2,737,435 | 82,167,663 | 0.94% |
| 2024-07-02 | 30.80 | 30.80 | 29.85 | 29.86 | 29.86 | qfq | 2,273,209 | 68,572,891 | -2.64% |
| 2024-07-01 | 31.45 | 31.45 | 29.90 | 30.67 | 30.67 | qfq | 2,528,120 | 77,133,764 | -1.82% |
| 2024-06-28 | 31.02 | 32.20 | 30.70 | 31.24 | 31.24 | qfq | 2,530,728 | 79,796,182 | 0.68% |
| 2024-06-27 | 32.49 | 32.75 | 31.02 | 31.03 | 31.03 | qfq | 2,423,742 | 77,114,546 | -4.32% |
| 2024-06-26 | 31.55 | 32.56 | 30.60 | 32.43 | 32.43 | qfq | 2,742,020 | 86,790,370 | 2.79% |
| 2024-06-25 | 33.95 | 33.95 | 31.16 | 31.55 | 31.55 | qfq | 3,960,912 | 127,606,833 | -6.41% |
| 2024-06-24 | 36.83 | 36.96 | 33.67 | 33.71 | 33.71 | qfq | 4,260,791 | 149,758,787 | -8.99% |
| 2024-06-21 | 36.78 | 37.38 | 35.45 | 37.04 | 37.04 | qfq | 3,850,506 | 140,457,829 | -0.13% |
| 2024-06-20 | 36.26 | 38.84 | 36.02 | 37.09 | 37.09 | qfq | 5,561,092 | 209,469,349 | 2.29% |
| 2024-06-19 | 37.10 | 37.44 | 35.60 | 36.26 | 36.26 | qfq | 2,831,710 | 102,798,454 | -1.63% |
| 2024-06-18 | 37.57 | 37.90 | 36.58 | 36.86 | 36.86 | qfq | 3,359,217 | 124,708,597 | -1.13% |
| 2024-06-17 | 36.89 | 37.90 | 36.87 | 37.28 | 37.28 | qfq | 3,268,944 | 122,612,449 | -0.13% |
| 2024-06-14 | 36.31 | 38.03 | 35.81 | 37.33 | 37.33 | qfq | 4,823,505 | 179,516,303 | 1.61% |
| 2024-06-13 | 35.26 | 37.83 | 35.26 | 36.74 | 36.74 | qfq | 4,554,383 | 166,900,950 | 4.55% |
| 2024-06-12 | 35.05 | 35.75 | 34.91 | 35.14 | 35.14 | qfq | 2,028,657 | 71,707,100 | -1.01% |
| 2024-06-11 | 32.88 | 35.50 | 32.34 | 35.50 | 35.50 | qfq | 3,408,543 | 116,933,968 | 7.54% |
| 2024-06-07 | 33.45 | 33.91 | 32.81 | 33.01 | 33.01 | qfq | 1,717,657 | 57,260,074 | 0.00% |
| 2024-06-06 | 35.41 | 35.56 | 32.96 | 33.01 | 33.01 | qfq | 2,568,842 | 87,213,018 | -5.44% |
| 2024-06-05 | 34.71 | 35.94 | 34.71 | 34.91 | 34.91 | qfq | 1,951,443 | 69,020,185 | -0.46% |
| 2024-06-04 | 35.89 | 35.89 | 34.50 | 35.07 | 35.07 | qfq | 2,370,794 | 82,874,983 | -2.20% |
| 2024-06-03 | 37.00 | 37.38 | 35.60 | 35.86 | 35.86 | qfq | 3,369,391 | 122,675,821 | -1.86% |
| 2024-05-31 | 35.26 | 36.99 | 35.10 | 36.54 | 36.54 | qfq | 2,777,243 | 101,084,770 | 3.63% |
| 2024-05-30 | 34.39 | 35.72 | 33.81 | 35.26 | 35.26 | qfq | 2,187,848 | 76,639,395 | 1.88% |
| 2024-05-29 | 34.99 | 35.51 | 34.50 | 34.61 | 34.61 | qfq | 1,485,544 | 51,920,242 | -0.83% |
| 2024-05-28 | 34.51 | 36.30 | 34.38 | 34.90 | 34.90 | qfq | 2,509,090 | 88,727,114 | 0.84% |
| 2024-05-27 | 34.24 | 34.78 | 32.78 | 34.61 | 34.61 | qfq | 2,761,451 | 92,463,820 | 1.20% |
| 2024-05-24 | 35.78 | 36.07 | 34.16 | 34.20 | 34.20 | qfq | 2,151,142 | 75,254,979 | -4.15% |
| 2024-05-23 | 36.78 | 36.79 | 35.60 | 35.68 | 35.68 | qfq | 2,010,084 | 72,540,361 | -3.12% |
| 2024-05-22 | 36.00 | 36.88 | 35.93 | 36.83 | 36.83 | qfq | 1,880,683 | 68,484,695 | 2.31% |
| 2024-05-21 | 36.96 | 36.96 | 35.80 | 36.00 | 36.00 | qfq | 1,864,455 | 67,543,667 | -1.96% |
| 2024-05-20 | 37.40 | 37.46 | 36.21 | 36.72 | 36.72 | qfq | 3,146,315 | 115,761,506 | -0.89% |
| 2024-05-17 | 36.67 | 37.18 | 35.94 | 37.05 | 37.05 | qfq | 2,336,789 | 85,849,897 | 1.04% |
| 2024-05-16 | 35.69 | 36.75 | 35.69 | 36.67 | 36.67 | qfq | 2,920,625 | 106,035,309 | 2.72% |
| 2024-05-15 | 35.31 | 35.93 | 34.77 | 35.70 | 35.70 | qfq | 2,138,179 | 75,787,392 | 1.08% |
| 2024-05-14 | 36.12 | 36.49 | 35.11 | 35.32 | 35.32 | qfq | 2,397,062 | 85,247,922 | -0.90% |
| 2024-05-13 | 36.36 | 36.88 | 35.50 | 35.64 | 35.64 | qfq | 2,475,081 | 89,123,237 | -4.53% |
| 2024-05-10 | 39.13 | 39.58 | 37.21 | 37.33 | 37.33 | qfq | 2,983,308 | 113,103,775 | -4.26% |
| 2024-05-09 | 38.25 | 39.18 | 38.25 | 38.99 | 38.99 | qfq | 3,005,338 | 116,564,583 | 2.12% |
| 2024-05-08 | 39.35 | 39.35 | 38.05 | 38.18 | 38.18 | qfq | 2,209,394 | 85,288,430 | -3.19% |
| 2024-05-07 | 39.55 | 40.10 | 38.86 | 39.44 | 39.44 | qfq | 2,430,119 | 95,986,535 | 0.31% |
| 2024-05-06 | 39.23 | 40.15 | 38.63 | 39.32 | 39.32 | qfq | 3,089,627 | 121,446,924 | 2.34% |
| 2024-04-30 | 38.11 | 39.08 | 37.82 | 38.42 | 38.42 | qfq | 4,122,935 | 158,069,956 | -2.04% |
| 2024-04-29 | 37.45 | 39.71 | 37.45 | 39.22 | 39.22 | qfq | 4,167,036 | 162,442,009 | 3.95% |
| 2024-04-26 | 36.51 | 38.53 | 36.32 | 37.73 | 37.73 | qfq | 4,691,747 | 176,916,756 | 3.94% |
| 2024-04-25 | 36.02 | 36.85 | 35.71 | 36.30 | 36.30 | qfq | 2,699,335 | 97,941,841 | 0.17% |
| 2024-04-24 | 35.44 | 36.44 | 35.03 | 36.24 | 36.24 | qfq | 2,935,754 | 105,351,683 | 3.54% |
| 2024-04-23 | 35.20 | 35.59 | 34.59 | 35.00 | 35.00 | qfq | 1,995,831 | 70,033,468 | 0.29% |
| 2024-04-22 | 34.01 | 35.61 | 33.53 | 34.90 | 34.90 | qfq | 2,098,697 | 72,455,049 | -0.48% |
| 2024-04-19 | 35.75 | 35.99 | 34.70 | 35.07 | 35.07 | qfq | 2,589,959 | 91,182,929 | -3.18% |
| 2024-04-18 | 36.61 | 37.35 | 35.40 | 36.22 | 36.22 | qfq | 3,401,837 | 123,782,227 | -2.90% |
| 2024-04-17 | 34.21 | 37.30 | 34.21 | 37.30 | 37.30 | qfq | 4,171,653 | 150,124,607 | 10.98% |
| 2024-04-16 | 35.80 | 36.24 | 33.13 | 33.61 | 33.61 | qfq | 4,038,453 | 138,005,938 | -7.10% |
| 2024-04-15 | 38.20 | 38.99 | 35.62 | 36.18 | 36.18 | qfq | 3,836,007 | 142,669,210 | -5.09% |
| 2024-04-12 | 37.95 | 39.09 | 37.66 | 38.12 | 38.12 | qfq | 2,878,196 | 110,155,762 | 1.19% |
| 2024-04-11 | 37.74 | 38.44 | 37.38 | 37.67 | 37.67 | qfq | 2,532,956 | 96,210,288 | -0.24% |
| 2024-04-10 | 38.99 | 38.99 | 37.21 | 37.76 | 37.76 | qfq | 2,414,853 | 91,455,685 | -3.43% |
| 2024-04-09 | 38.12 | 39.30 | 37.83 | 39.10 | 39.10 | qfq | 2,767,928 | 106,789,768 | 1.66% |
| 2024-04-08 | 40.37 | 40.40 | 38.40 | 38.46 | 38.46 | qfq | 3,196,155 | 125,119,264 | -4.87% |
| 2024-04-03 | 41.61 | 41.86 | 39.63 | 40.43 | 40.43 | qfq | 3,319,586 | 134,569,781 | -2.72% |
| 2024-04-02 | 42.66 | 42.66 | 40.81 | 41.56 | 41.56 | qfq | 3,492,451 | 145,001,368 | -1.98% |
| 2024-04-01 | 41.87 | 43.14 | 41.87 | 42.40 | 42.40 | qfq | 3,557,914 | 150,988,747 | 1.65% |
| 2024-03-29 | 42.39 | 42.93 | 40.44 | 41.71 | 41.71 | qfq | 4,376,598 | 180,683,792 | -2.11% |
| 2024-03-28 | 42.28 | 43.65 | 41.10 | 42.61 | 42.61 | qfq | 4,600,982 | 195,471,860 | 2.18% |
| 2024-03-27 | 46.20 | 46.70 | 41.67 | 41.70 | 41.70 | qfq | 6,044,302 | 262,707,318 | -10.73% |
| 2024-03-26 | 48.22 | 49.46 | 45.78 | 46.71 | 46.71 | qfq | 5,763,100 | 273,677,158 | -3.25% |
| 2024-03-25 | 52.73 | 52.75 | 48.09 | 48.28 | 48.28 | qfq | 7,684,320 | 387,789,840 | -9.77% |
| 2024-03-22 | 53.80 | 56.00 | 52.12 | 53.51 | 53.51 | qfq | 7,430,759 | 402,245,421 | -2.09% |
| 2024-03-21 | 55.39 | 55.99 | 54.38 | 54.65 | 54.65 | qfq | 6,820,695 | 374,886,596 | -2.11% |
| 2024-03-20 | 52.00 | 57.05 | 51.87 | 55.83 | 55.83 | qfq | 11,416,829 | 623,641,424 | 7.37% |
| 2024-03-19 | 52.00 | 53.43 | 51.50 | 52.00 | 52.00 | qfq | 9,388,151 | 490,759,038 | -3.79% |
| 2024-03-18 | 47.80 | 54.59 | 47.66 | 54.05 | 54.05 | qfq | 12,335,146 | 633,708,912 | 15.84% |
| 2024-03-15 | 45.50 | 46.75 | 44.36 | 46.66 | 46.66 | qfq | 4,643,991 | 211,772,145 | 2.59% |
| 2024-03-14 | 45.70 | 47.20 | 44.70 | 45.48 | 45.48 | qfq | 4,243,098 | 193,275,331 | -1.62% |
| 2024-03-13 | 46.60 | 47.73 | 45.80 | 46.23 | 46.23 | qfq | 6,000,664 | 280,060,952 | 0.52% |
| 2024-03-12 | 45.66 | 46.45 | 45.21 | 45.99 | 45.99 | qfq | 4,462,395 | 204,151,137 | 0.61% |
| 2024-03-11 | 44.24 | 45.75 | 43.72 | 45.71 | 45.71 | qfq | 4,665,316 | 209,424,283 | 0.29% |
| 2024-03-08 | 44.50 | 46.45 | 43.68 | 45.58 | 45.58 | qfq | 5,451,806 | 245,539,636 | 3.03% |
| 2024-03-07 | 46.54 | 47.30 | 43.88 | 44.24 | 44.24 | qfq | 5,870,347 | 268,176,861 | -1.23% |
| 2024-03-06 | 44.60 | 45.46 | 43.20 | 44.79 | 44.79 | qfq | 4,339,884 | 192,423,538 | -0.16% |
| 2024-03-05 | 46.19 | 47.36 | 44.62 | 44.86 | 44.86 | qfq | 6,028,555 | 276,712,180 | -3.21% |
| 2024-03-04 | 45.86 | 47.15 | 44.34 | 46.35 | 46.35 | qfq | 6,760,249 | 310,155,659 | 1.31% |
| 2024-03-01 | 44.05 | 46.16 | 44.05 | 45.75 | 45.75 | qfq | 5,653,912 | 256,269,729 | 4.57% |
| 2024-02-29 | 41.00 | 43.79 | 40.50 | 43.75 | 43.75 | qfq | 5,231,421 | 223,364,132 | 6.84% |
| 2024-02-28 | 45.50 | 46.30 | 40.80 | 40.95 | 40.95 | qfq | 6,620,631 | 290,822,621 | -10.75% |
| 2024-02-27 | 43.22 | 45.88 | 42.56 | 45.88 | 45.88 | qfq | 4,833,286 | 215,455,109 | 5.79% |
| 2024-02-26 | 42.72 | 44.70 | 42.11 | 43.37 | 43.37 | qfq | 5,118,606 | 222,166,025 | -0.62% |
| 2024-02-23 | 42.52 | 44.48 | 41.51 | 43.64 | 43.64 | qfq | 4,407,372 | 190,024,710 | 4.45% |
| 2024-02-22 | 40.80 | 42.18 | 40.80 | 41.78 | 41.78 | qfq | 3,666,011 | 152,223,359 | 4.22% |
| 2024-02-21 | 39.60 | 41.55 | 38.88 | 40.09 | 40.09 | qfq | 4,445,028 | 179,805,566 | 0.10% |
| 2024-02-20 | 40.88 | 40.97 | 39.00 | 40.05 | 40.05 | qfq | 5,007,066 | 199,445,177 | -3.89% |
| 2024-02-19 | 39.86 | 42.49 | 37.80 | 41.67 | 41.67 | qfq | 7,109,472 | 283,714,317 | 9.08% |
| 2024-02-08 | 35.82 | 38.62 | 35.82 | 38.20 | 38.20 | qfq | 4,611,850 | 173,448,284 | 7.51% |
| 2024-02-07 | 34.45 | 38.68 | 34.12 | 35.53 | 35.53 | qfq | 5,627,196 | 205,785,055 | 4.32% |
| 2024-02-06 | 30.75 | 34.68 | 29.24 | 34.06 | 34.06 | qfq | 4,767,278 | 152,431,455 | 7.61% |
| 2024-02-05 | 35.70 | 36.70 | 30.84 | 31.65 | 31.65 | qfq | 4,201,665 | 138,350,109 | -12.13% |
| 2024-02-02 | 38.81 | 39.50 | 34.82 | 36.02 | 36.02 | qfq | 3,557,013 | 131,572,553 | -7.12% |
| 2024-02-01 | 38.09 | 40.41 | 38.08 | 38.78 | 38.78 | qfq | 3,438,453 | 134,525,232 | 0.34% |
| 2024-01-31 | 41.00 | 41.50 | 38.64 | 38.65 | 38.65 | qfq | 3,528,859 | 140,960,080 | -5.85% |
| 2024-01-30 | 43.18 | 43.43 | 41.05 | 41.05 | 41.05 | qfq | 3,254,811 | 137,623,523 | -5.61% |
| 2024-01-29 | 45.58 | 46.05 | 43.29 | 43.49 | 43.49 | qfq | 2,620,084 | 115,510,281 | -2.66% |
| 2024-01-26 | 46.74 | 47.09 | 44.60 | 44.68 | 44.68 | qfq | 2,118,531 | 96,308,021 | -4.77% |
| 2024-01-25 | 46.30 | 47.50 | 44.83 | 46.92 | 46.92 | qfq | 2,674,317 | 123,917,486 | 2.85% |
| 2024-01-24 | 46.68 | 47.42 | 43.60 | 45.62 | 45.62 | qfq | 3,317,400 | 149,184,435 | -1.72% |
| 2024-01-23 | 44.58 | 46.86 | 44.58 | 46.42 | 46.42 | qfq | 2,903,421 | 133,715,232 | 2.07% |
| 2024-01-22 | 48.62 | 49.34 | 45.00 | 45.48 | 45.48 | qfq | 3,731,313 | 176,140,634 | -5.78% |
| 2024-01-19 | 50.74 | 51.20 | 48.27 | 48.27 | 48.27 | qfq | 2,656,511 | 131,512,439 | -4.15% |
| 2024-01-18 | 50.00 | 50.71 | 47.11 | 50.36 | 50.36 | qfq | 4,269,866 | 208,397,506 | 0.48% |
| 2024-01-17 | 52.20 | 52.50 | 50.01 | 50.12 | 50.12 | qfq | 1,408,150 | 72,188,290 | -3.62% |
| 2024-01-16 | 52.97 | 53.00 | 51.15 | 52.00 | 52.00 | qfq | 1,649,449 | 85,592,643 | -1.89% |
| 2024-01-15 | 53.17 | 53.85 | 51.95 | 53.00 | 53.00 | qfq | 1,435,911 | 75,951,183 | -0.84% |
| 2024-01-12 | 53.80 | 54.53 | 53.10 | 53.45 | 53.45 | qfq | 1,561,185 | 83,873,543 | -1.18% |
| 2024-01-11 | 51.90 | 54.53 | 51.51 | 54.09 | 54.09 | qfq | 2,327,996 | 124,199,781 | 4.28% |
| 2024-01-10 | 53.00 | 53.26 | 51.25 | 51.87 | 51.87 | qfq | 1,636,934 | 85,282,464 | -2.55% |
| 2024-01-09 | 53.50 | 54.85 | 52.70 | 53.23 | 53.23 | qfq | 2,160,805 | 116,049,790 | 0.06% |
| 2024-01-08 | 55.56 | 55.70 | 52.95 | 53.20 | 53.20 | qfq | 2,601,252 | 139,829,946 | -4.59% |
| 2024-01-05 | 57.40 | 57.87 | 55.30 | 55.76 | 55.76 | qfq | 1,799,222 | 101,832,150 | -3.08% |
| 2024-01-04 | 58.10 | 58.75 | 57.38 | 57.53 | 57.53 | qfq | 2,121,068 | 122,807,335 | -3.12% |
| 2024-01-03 | 60.07 | 60.98 | 58.92 | 59.38 | 59.38 | qfq | 1,644,297 | 98,320,050 | -2.13% |
| 2024-01-02 | 62.90 | 62.90 | 60.66 | 60.67 | 60.67 | qfq | 1,710,767 | 104,985,264 | -3.19% |
| 2023-12-29 | 61.44 | 63.81 | 61.44 | 62.67 | 62.67 | qfq | 2,060,971 | 129,315,977 | 1.15% |
| 2023-12-28 | 59.04 | 62.80 | 59.04 | 61.96 | 61.96 | qfq | 1,819,668 | 111,281,133 | 4.08% |
| 2023-12-27 | 59.47 | 60.35 | 59.00 | 59.53 | 59.53 | qfq | 1,424,149 | 85,066,553 | 0.64% |
| 2023-12-26 | 60.58 | 60.58 | 58.50 | 59.15 | 59.15 | qfq | 1,381,313 | 81,716,038 | -2.36% |
| 2023-12-25 | 62.05 | 62.55 | 60.48 | 60.58 | 60.58 | qfq | 1,231,686 | 75,520,156 | -1.77% |
| 2023-12-22 | 63.00 | 63.25 | 61.18 | 61.67 | 61.67 | qfq | 1,484,407 | 92,241,977 | -2.11% |
| 2023-12-21 | 61.85 | 64.41 | 60.48 | 63.00 | 63.00 | qfq | 2,192,831 | 136,745,438 | 1.86% |
| 2023-12-20 | 63.70 | 64.13 | 61.83 | 61.85 | 61.85 | qfq | 1,445,640 | 90,253,639 | -2.90% |
| 2023-12-19 | 63.00 | 64.58 | 62.45 | 63.70 | 63.70 | qfq | 1,491,780 | 94,684,093 | 1.14% |
| 2023-12-18 | 65.05 | 65.48 | 62.68 | 62.98 | 62.98 | qfq | 2,640,484 | 168,209,308 | -4.01% |
| 2023-12-15 | 67.50 | 68.38 | 65.52 | 65.61 | 65.61 | qfq | 2,317,217 | 153,532,544 | -3.22% |
| 2023-12-14 | 69.00 | 69.98 | 67.66 | 67.79 | 67.79 | qfq | 2,293,876 | 157,364,957 | -0.44% |
| 2023-12-13 | 69.40 | 70.14 | 68.01 | 68.09 | 68.09 | qfq | 1,864,336 | 128,662,115 | -2.30% |
| 2023-12-12 | 70.71 | 71.23 | 69.00 | 69.69 | 69.69 | qfq | 2,139,901 | 149,582,193 | -1.13% |
| 2023-12-11 | 69.80 | 70.75 | 68.33 | 70.49 | 70.49 | qfq | 3,542,887 | 246,568,409 | 0.86% |
| 2023-12-08 | 64.50 | 71.23 | 64.40 | 69.89 | 69.89 | qfq | 7,284,179 | 501,460,914 | 7.77% |
| 2023-12-07 | 64.00 | 65.81 | 63.06 | 64.85 | 64.85 | qfq | 2,536,838 | 164,510,645 | -0.37% |
| 2023-12-06 | 64.43 | 65.97 | 63.91 | 65.09 | 65.09 | qfq | 2,771,452 | 179,821,987 | 0.00% |
| 2023-12-05 | 67.85 | 67.88 | 65.08 | 65.09 | 65.09 | qfq | 3,596,207 | 237,965,701 | -4.94% |
| 2023-12-04 | 68.91 | 70.50 | 67.22 | 68.47 | 68.47 | qfq | 3,887,916 | 267,865,954 | 0.69% |
| 2023-12-01 | 66.66 | 68.92 | 66.31 | 68.00 | 68.00 | qfq | 3,214,976 | 217,580,550 | 0.89% |
| 2023-11-30 | 69.94 | 70.00 | 66.11 | 67.40 | 67.40 | qfq | 3,078,372 | 207,757,726 | -2.46% |
| 2023-11-29 | 67.50 | 71.17 | 66.29 | 69.10 | 69.10 | qfq | 4,980,062 | 344,941,655 | 2.29% |
| 2023-11-28 | 68.76 | 69.36 | 65.60 | 67.55 | 67.55 | qfq | 6,943,569 | 466,632,703 | -2.95% |
| 2023-11-27 | 70.50 | 76.85 | 69.36 | 69.60 | 69.60 | qfq | 8,847,568 | 642,758,671 | -2.18% |
| 2023-11-24 | 75.00 | 75.33 | 70.66 | 71.15 | 71.15 | qfq | 5,164,503 | 376,531,544 | -3.89% |
| 2023-11-23 | 68.65 | 74.80 | 67.80 | 74.03 | 74.03 | qfq | 6,567,946 | 473,230,005 | 6.98% |
| 2023-11-22 | 71.07 | 72.50 | 69.10 | 69.20 | 69.20 | qfq | 3,108,994 | 219,175,069 | -4.55% |
| 2023-11-21 | 73.70 | 75.93 | 71.25 | 72.50 | 72.50 | qfq | 5,277,194 | 382,660,026 | -1.36% |
| 2023-11-20 | 70.43 | 74.60 | 70.43 | 73.50 | 73.50 | qfq | 6,688,036 | 487,693,651 | 4.42% |
| 2023-11-17 | 69.20 | 70.67 | 68.49 | 70.39 | 70.39 | qfq | 2,568,583 | 178,229,930 | 1.43% |
| 2023-11-16 | 70.61 | 72.20 | 69.21 | 69.40 | 69.40 | qfq | 2,602,928 | 183,259,774 | -2.81% |
| 2023-11-15 | 71.59 | 71.96 | 69.61 | 71.41 | 71.41 | qfq | 3,966,981 | 281,083,107 | 1.26% |
| 2023-11-14 | 69.23 | 71.88 | 68.33 | 70.52 | 70.52 | qfq | 4,462,244 | 315,485,203 | 2.40% |
| 2023-11-13 | 69.80 | 70.49 | 68.31 | 68.87 | 68.87 | qfq | 3,857,088 | 267,184,206 | 0.48% |
| 2023-11-10 | 71.26 | 72.75 | 67.83 | 68.54 | 68.54 | qfq | 6,086,274 | 423,131,997 | -4.61% |
| 2023-11-09 | 73.34 | 76.49 | 71.29 | 71.85 | 71.85 | qfq | 5,978,559 | 438,770,673 | -2.39% |
| 2023-11-08 | 74.32 | 77.99 | 72.90 | 73.61 | 73.61 | qfq | 9,081,814 | 680,937,235 | 1.80% |
| 2023-11-07 | 64.30 | 73.76 | 63.95 | 72.31 | 72.31 | qfq | 8,770,756 | 610,688,734 | 11.68% |
| 2023-11-06 | 65.79 | 66.06 | 63.60 | 64.75 | 64.75 | qfq | 3,352,956 | 217,054,170 | 0.70% |
| 2023-11-03 | 58.09 | 65.57 | 58.09 | 64.30 | 64.30 | qfq | 5,245,823 | 327,729,513 | 10.50% |
| 2023-11-02 | 59.94 | 61.30 | 58.00 | 58.19 | 58.19 | qfq | 2,352,126 | 140,190,216 | -3.35% |
| 2023-11-01 | 60.13 | 61.82 | 60.13 | 60.21 | 60.21 | qfq | 1,495,605 | 90,981,033 | -1.08% |
| 2023-10-31 | 60.23 | 62.11 | 59.72 | 60.87 | 60.87 | qfq | 2,179,292 | 132,330,444 | -0.10% |
| 2023-10-30 | 55.80 | 61.79 | 55.80 | 60.93 | 60.93 | qfq | 4,110,858 | 243,672,592 | 7.84% |
| 2023-10-27 | 54.60 | 57.20 | 54.00 | 56.50 | 56.50 | qfq | 2,156,656 | 119,992,242 | 2.84% |
| 2023-10-26 | 54.97 | 55.24 | 53.48 | 54.94 | 54.94 | qfq | 2,747,038 | 149,138,642 | -0.81% |
| 2023-10-25 | 55.93 | 57.16 | 55.15 | 55.39 | 55.39 | qfq | 1,768,871 | 99,046,338 | -0.89% |
| 2023-10-24 | 55.02 | 57.10 | 54.50 | 55.89 | 55.89 | qfq | 2,032,078 | 113,489,248 | 1.62% |
| 2023-10-23 | 57.41 | 57.80 | 54.43 | 55.00 | 55.00 | qfq | 2,484,085 | 137,649,514 | -5.19% |
| 2023-10-20 | 60.00 | 60.55 | 57.77 | 58.01 | 58.01 | qfq | 2,217,678 | 130,029,290 | -3.53% |
| 2023-10-19 | 59.54 | 62.20 | 59.02 | 60.13 | 60.13 | qfq | 2,637,270 | 160,989,200 | 0.94% |
| 2023-10-18 | 60.99 | 61.88 | 59.20 | 59.57 | 59.57 | qfq | 1,696,947 | 101,476,582 | -2.18% |
| 2023-10-17 | 61.44 | 62.10 | 59.90 | 60.90 | 60.90 | qfq | 1,809,184 | 110,286,874 | -0.47% |
| 2023-10-16 | 63.95 | 64.05 | 60.65 | 61.19 | 61.19 | qfq | 2,397,949 | 148,073,293 | -4.29% |
| 2023-10-13 | 64.43 | 65.25 | 63.80 | 63.93 | 63.93 | qfq | 2,039,348 | 131,440,952 | -1.13% |
| 2023-10-12 | 66.16 | 66.85 | 63.70 | 64.66 | 64.66 | qfq | 2,750,259 | 177,967,832 | -2.09% |
| 2023-10-11 | 66.47 | 67.86 | 65.20 | 66.04 | 66.04 | qfq | 3,019,983 | 201,133,208 | 0.50% |
| 2023-10-10 | 64.99 | 66.66 | 64.93 | 65.71 | 65.71 | qfq | 2,707,360 | 178,338,638 | 1.80% |
| 2023-10-09 | 64.21 | 65.59 | 63.73 | 64.55 | 64.55 | qfq | 2,550,819 | 164,788,351 | -1.16% |
| 2023-09-28 | 65.09 | 66.25 | 64.31 | 65.31 | 65.31 | qfq | 3,462,800 | 225,975,430 | 1.51% |
| 2023-09-27 | 64.79 | 65.71 | 64.30 | 64.34 | 64.34 | qfq | 3,590,130 | 232,983,401 | -2.50% |
| 2023-09-26 | 64.44 | 68.50 | 63.41 | 65.99 | 65.99 | qfq | 5,234,146 | 347,960,870 | 2.37% |
| 2023-09-25 | 63.33 | 65.85 | 63.23 | 64.46 | 64.46 | qfq | 3,704,028 | 239,878,793 | 0.22% |
| 2023-09-22 | 58.91 | 65.50 | 58.42 | 64.32 | 64.32 | qfq | 5,741,915 | 361,479,923 | 8.80% |
| 2023-09-21 | 59.20 | 60.60 | 59.04 | 59.12 | 59.12 | qfq | 2,069,565 | 123,095,396 | -0.54% |
| 2023-09-20 | 61.58 | 62.30 | 59.40 | 59.44 | 59.44 | qfq | 2,834,292 | 171,476,189 | -3.71% |
| 2023-09-19 | 62.61 | 63.22 | 60.69 | 61.73 | 61.73 | qfq | 2,358,067 | 145,815,785 | -2.30% |
| 2023-09-18 | 67.92 | 67.92 | 63.16 | 63.18 | 63.18 | qfq | 4,114,816 | 265,523,843 | -6.12% |
| 2023-09-15 | 68.29 | 70.64 | 66.85 | 67.30 | 67.30 | qfq | 4,558,659 | 312,638,351 | 0.48% |
| 2023-09-14 | 70.00 | 70.00 | 66.67 | 66.98 | 66.98 | qfq | 3,902,329 | 264,089,645 | -6.07% |
| 2023-09-13 | 70.51 | 71.94 | 68.02 | 71.31 | 71.31 | qfq | 4,678,452 | 327,878,064 | 3.39% |
| 2023-09-12 | 70.04 | 71.38 | 68.80 | 68.97 | 68.97 | qfq | 4,200,729 | 293,081,516 | -1.58% |
| 2023-09-11 | 67.11 | 70.59 | 66.35 | 70.08 | 70.08 | qfq | 5,488,384 | 377,725,462 | 3.48% |
| 2023-09-08 | 64.92 | 68.55 | 64.67 | 67.72 | 67.72 | qfq | 3,794,317 | 255,674,537 | 3.45% |
| 2023-09-07 | 68.08 | 68.38 | 65.16 | 65.46 | 65.46 | qfq | 4,862,716 | 324,519,460 | -5.75% |
| 2023-09-06 | 64.01 | 69.45 | 63.13 | 69.45 | 69.45 | qfq | 6,061,656 | 406,106,886 | 8.06% |
| 2023-09-05 | 63.90 | 65.29 | 63.54 | 64.27 | 64.27 | qfq | 2,667,697 | 171,886,708 | 0.94% |
| 2023-09-04 | 63.66 | 64.00 | 62.10 | 63.67 | 63.67 | qfq | 2,736,325 | 172,377,609 | 0.33% |
| 2023-09-01 | 64.01 | 65.00 | 63.13 | 63.46 | 63.46 | qfq | 2,261,515 | 144,459,608 | -2.16% |
| 2023-08-31 | 62.65 | 65.50 | 62.02 | 64.86 | 64.86 | qfq | 3,847,337 | 246,988,370 | 1.52% |
| 2023-08-30 | 61.55 | 65.30 | 61.55 | 63.89 | 63.89 | qfq | 4,453,878 | 283,923,079 | 4.98% |
| 2023-08-29 | 57.91 | 61.43 | 57.53 | 60.86 | 60.86 | qfq | 3,329,522 | 199,483,091 | 4.61% |
| 2023-08-28 | 64.00 | 64.80 | 57.50 | 58.18 | 58.18 | qfq | 4,192,921 | 251,179,530 | -4.43% |
| 2023-08-25 | 62.52 | 62.53 | 60.30 | 60.88 | 60.88 | qfq | 2,287,468 | 140,024,357 | -3.91% |
| 2023-08-24 | 64.58 | 65.33 | 63.24 | 63.36 | 63.36 | qfq | 1,859,346 | 119,037,445 | -1.42% |
| 2023-08-23 | 66.23 | 66.23 | 64.27 | 64.27 | 64.27 | qfq | 1,551,689 | 100,339,601 | -3.21% |
| 2023-08-22 | 65.40 | 66.68 | 64.22 | 66.40 | 66.40 | qfq | 1,948,980 | 127,978,139 | 1.59% |
| 2023-08-21 | 65.80 | 66.58 | 65.29 | 65.36 | 65.36 | qfq | 1,803,565 | 118,716,705 | -0.37% |
| 2023-08-18 | 68.00 | 68.38 | 65.60 | 65.60 | 65.60 | qfq | 1,833,021 | 122,293,397 | -2.97% |
| 2023-08-17 | 66.61 | 68.50 | 66.18 | 67.61 | 67.61 | qfq | 1,814,764 | 122,406,085 | 0.76% |
| 2023-08-16 | 68.20 | 68.80 | 66.83 | 67.10 | 67.10 | qfq | 1,865,930 | 126,029,774 | -2.51% |
| 2023-08-15 | 70.50 | 71.28 | 68.30 | 68.83 | 68.83 | qfq | 1,638,488 | 113,462,695 | -1.74% |
| 2023-08-14 | 68.00 | 70.38 | 67.89 | 70.05 | 70.05 | qfq | 1,972,222 | 137,407,388 | 1.29% |
| 2023-08-11 | 70.84 | 71.11 | 69.16 | 69.16 | 69.16 | qfq | 2,085,120 | 145,907,645 | -2.41% |
| 2023-08-10 | 71.71 | 72.39 | 70.75 | 70.87 | 70.87 | qfq | 1,902,204 | 135,666,725 | -0.77% |
| 2023-08-09 | 71.73 | 72.93 | 71.21 | 71.42 | 71.42 | qfq | 2,127,220 | 153,313,246 | -1.05% |
| 2023-08-08 | 72.20 | 74.30 | 71.17 | 72.18 | 72.18 | qfq | 2,882,808 | 209,981,465 | -1.00% |
| 2023-08-07 | 73.00 | 75.20 | 71.77 | 72.91 | 72.91 | qfq | 5,955,660 | 437,818,791 | 1.48% |
| 2023-08-04 | 71.20 | 72.33 | 70.71 | 71.85 | 71.85 | qfq | 2,914,506 | 208,427,265 | 0.32% |
| 2023-08-03 | 71.87 | 73.20 | 70.96 | 71.62 | 71.62 | qfq | 2,294,022 | 164,495,996 | -1.61% |
| 2023-08-02 | 71.92 | 73.40 | 71.13 | 72.79 | 72.79 | qfq | 2,726,796 | 197,610,255 | 1.34% |
| 2023-08-01 | 72.71 | 73.00 | 70.77 | 71.83 | 71.83 | qfq | 2,865,910 | 206,070,835 | -0.25% |
| 2023-07-31 | 72.12 | 73.25 | 70.90 | 72.01 | 72.01 | qfq | 2,973,460 | 214,736,833 | -0.12% |
| 2023-07-28 | 74.33 | 74.99 | 69.36 | 72.10 | 72.10 | qfq | 7,818,174 | 557,998,221 | -4.73% |
| 2023-07-27 | 77.03 | 78.50 | 75.00 | 75.68 | 75.68 | qfq | 2,563,563 | 195,907,287 | -2.49% |
| 2023-07-26 | 81.30 | 81.30 | 77.02 | 77.61 | 77.61 | qfq | 3,221,331 | 252,654,276 | -4.42% |
| 2023-07-25 | 82.51 | 83.90 | 79.45 | 81.20 | 81.20 | qfq | 3,071,207 | 249,568,749 | -0.83% |
| 2023-07-24 | 82.63 | 83.99 | 81.18 | 81.88 | 81.88 | qfq | 2,295,253 | 188,938,409 | -1.11% |
| 2023-07-21 | 84.31 | 84.99 | 82.11 | 82.80 | 82.80 | qfq | 2,305,517 | 192,478,588 | -1.66% |
| 2023-07-20 | 88.03 | 88.61 | 84.04 | 84.20 | 84.20 | qfq | 3,817,886 | 327,283,885 | -5.61% |
| 2023-07-19 | 91.40 | 92.00 | 87.20 | 89.20 | 89.20 | qfq | 2,992,675 | 267,494,980 | -3.04% |
| 2023-07-18 | 90.45 | 94.80 | 90.09 | 92.00 | 92.00 | qfq | 3,713,226 | 344,407,640 | 2.13% |
| 2023-07-17 | 89.00 | 92.87 | 88.91 | 90.08 | 90.08 | qfq | 2,523,316 | 229,346,806 | -0.60% |