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
炬芯科技688049.SH
最近收盘价36.752026-07-17
最近交易日2026-07-17
成交量（股）9,541,297
成交额（元）372,340,071
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-17 | 2026-06-24 | cash_dividend | 0.26 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-16 | 2025-10-23 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-08-01 | 2025-08-07 | cash_dividend | 0.23 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-08-01 | 2025-08-07 | bonus_share | — | — | 0.2 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-17 | 2024-06-21 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-17 | 2024-06-21 | bonus_share | — | — | 0.2 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 40.65 | 41.45 | 36.75 | 36.75 | 36.75 | qfq | 9,541,297 | 372,340,071 | -10.41% |
| 2026-07-16 | 40.17 | 43.29 | 40.16 | 41.02 | 41.02 | qfq | 7,829,550 | 329,007,835 | 0.07% |
| 2026-07-15 | 42.26 | 42.90 | 40.14 | 40.99 | 40.99 | qfq | 6,204,750 | 256,073,253 | -2.34% |
| 2026-07-14 | 43.00 | 43.95 | 39.76 | 41.97 | 41.97 | qfq | 8,418,243 | 351,630,377 | -2.76% |
| 2026-07-13 | 43.80 | 46.18 | 43.00 | 43.16 | 43.16 | qfq | 8,325,872 | 371,834,675 | -3.55% |
| 2026-07-10 | 45.57 | 47.08 | 44.71 | 44.75 | 44.75 | qfq | 10,304,351 | 474,574,537 | -1.34% |
| 2026-07-09 | 44.37 | 45.39 | 43.08 | 45.36 | 45.36 | qfq | 7,404,037 | 328,121,028 | 2.67% |
| 2026-07-08 | 44.50 | 45.45 | 42.95 | 44.18 | 44.18 | qfq | 9,760,294 | 435,929,296 | 0.91% |
| 2026-07-07 | 43.00 | 45.08 | 42.60 | 43.78 | 43.78 | qfq | 6,998,758 | 308,750,292 | 0.57% |
| 2026-07-06 | 44.53 | 44.56 | 42.11 | 43.53 | 43.53 | qfq | 7,927,879 | 343,982,735 | -1.80% |
| 2026-07-03 | 44.58 | 45.50 | 43.91 | 44.33 | 44.33 | qfq | 6,527,959 | 291,873,760 | -1.71% |
| 2026-07-02 | 46.02 | 47.44 | 44.22 | 45.10 | 45.10 | qfq | 7,302,165 | 335,870,347 | -3.96% |
| 2026-07-01 | 46.90 | 48.79 | 46.37 | 46.96 | 46.96 | qfq | 9,541,849 | 454,118,966 | 0.11% |
| 2026-06-30 | 43.19 | 46.94 | 43.10 | 46.91 | 46.91 | qfq | 8,379,933 | 382,540,358 | 8.59% |
| 2026-06-29 | 42.87 | 44.11 | 41.53 | 43.20 | 43.20 | qfq | 6,129,829 | 262,725,978 | 0.47% |
| 2026-06-26 | 44.59 | 45.00 | 42.39 | 43.00 | 43.00 | qfq | 6,647,607 | 290,010,375 | -4.97% |
| 2026-06-25 | 45.70 | 45.89 | 44.10 | 45.25 | 45.25 | qfq | 7,276,747 | 327,042,705 | -0.98% |
| 2026-06-24 | 45.00 | 45.94 | 44.33 | 45.70 | 45.70 | qfq | 5,484,930 | 248,499,830 | 0.22% |
| 2026-06-23 | 45.70 | 46.89 | 44.67 | 45.60 | 45.34 | qfq | 6,131,131 | 281,294,556 | -0.52% |
| 2026-06-22 | 46.39 | 46.80 | 44.35 | 45.84 | 45.58 | qfq | 7,975,571 | 364,159,854 | -0.35% |
| 2026-06-18 | 45.53 | 47.08 | 45.53 | 46.00 | 45.74 | qfq | 7,492,685 | 347,780,305 | 0.15% |
| 2026-06-17 | 44.30 | 46.15 | 44.03 | 45.93 | 45.67 | qfq | 6,128,000 | 278,954,073 | 2.29% |
| 2026-06-16 | 44.85 | 45.49 | 44.34 | 44.90 | 44.64 | qfq | 6,590,696 | 296,114,841 | 0.58% |
| 2026-06-15 | 41.20 | 44.88 | 41.01 | 44.64 | 44.39 | qfq | 9,813,608 | 427,271,819 | 9.76% |
| 2026-06-12 | 41.65 | 42.18 | 40.44 | 40.67 | 40.44 | qfq | 4,321,933 | 179,105,369 | -0.32% |
| 2026-06-11 | 40.40 | 41.43 | 40.21 | 40.80 | 40.57 | qfq | 3,651,169 | 148,752,221 | -0.24% |
| 2026-06-10 | 40.70 | 41.63 | 40.26 | 40.90 | 40.67 | qfq | 4,623,265 | 188,712,012 | -1.18% |
| 2026-06-09 | 40.31 | 41.40 | 39.68 | 41.39 | 41.15 | qfq | 4,837,868 | 196,827,534 | 4.31% |
| 2026-06-08 | 41.00 | 41.23 | 39.58 | 39.68 | 39.45 | qfq | 6,967,220 | 281,237,193 | -6.44% |
| 2026-06-05 | 42.60 | 43.72 | 41.60 | 42.41 | 42.17 | qfq | 5,764,570 | 245,433,211 | -1.92% |
| 2026-06-04 | 43.30 | 43.68 | 42.91 | 43.24 | 42.99 | qfq | 4,577,879 | 198,097,548 | -1.30% |
| 2026-06-03 | 43.69 | 44.55 | 43.20 | 43.81 | 43.56 | qfq | 6,670,325 | 292,932,459 | 1.04% |
| 2026-06-02 | 44.61 | 44.61 | 42.72 | 43.36 | 43.11 | qfq | 7,319,118 | 319,116,477 | -2.23% |
| 2026-06-01 | 45.32 | 46.10 | 44.25 | 44.35 | 44.10 | qfq | 4,920,713 | 222,148,965 | -1.75% |
| 2026-05-29 | 49.18 | 49.18 | 45.00 | 45.14 | 44.88 | qfq | 9,451,695 | 439,656,692 | -7.93% |
| 2026-05-28 | 48.82 | 49.45 | 47.60 | 49.03 | 48.75 | qfq | 7,371,331 | 358,079,971 | -0.69% |
| 2026-05-27 | 49.69 | 51.70 | 49.30 | 49.37 | 49.09 | qfq | 9,544,718 | 480,482,347 | -0.76% |
| 2026-05-26 | 51.26 | 51.26 | 48.50 | 49.75 | 49.47 | qfq | 8,408,739 | 416,388,439 | -3.73% |
| 2026-05-25 | 50.55 | 51.77 | 49.84 | 51.68 | 51.39 | qfq | 8,132,640 | 414,623,123 | 2.72% |
| 2026-05-22 | 49.83 | 50.83 | 48.94 | 50.31 | 50.02 | qfq | 6,836,788 | 341,904,904 | 2.38% |
| 2026-05-21 | 53.00 | 53.28 | 49.12 | 49.14 | 48.86 | qfq | 12,203,244 | 630,790,518 | -6.06% |
| 2026-05-20 | 51.81 | 52.50 | 51.41 | 52.31 | 52.01 | qfq | 8,963,717 | 466,032,566 | -0.15% |
| 2026-05-19 | 50.83 | 52.47 | 50.00 | 52.39 | 52.09 | qfq | 9,362,761 | 479,955,286 | 2.28% |
| 2026-05-18 | 49.60 | 51.86 | 49.33 | 51.22 | 50.93 | qfq | 10,351,105 | 527,747,118 | 2.75% |
| 2026-05-15 | 51.09 | 51.34 | 49.13 | 49.85 | 49.57 | qfq | 8,117,762 | 407,934,590 | -0.99% |
| 2026-05-14 | 51.94 | 51.97 | 50.30 | 50.35 | 50.06 | qfq | 7,994,782 | 407,576,300 | -2.61% |
| 2026-05-13 | 50.03 | 52.00 | 49.40 | 51.70 | 51.41 | qfq | 10,471,592 | 530,969,660 | 1.43% |
| 2026-05-12 | 50.29 | 52.00 | 49.34 | 50.97 | 50.68 | qfq | 10,122,731 | 511,451,463 | 1.55% |
| 2026-05-11 | 49.90 | 50.40 | 49.00 | 50.19 | 49.90 | qfq | 8,674,675 | 432,218,840 | 2.26% |
| 2026-05-08 | 49.06 | 49.26 | 48.20 | 49.08 | 48.80 | qfq | 5,677,495 | 277,220,764 | -0.59% |
| 2026-05-07 | 48.90 | 49.49 | 48.49 | 49.37 | 49.09 | qfq | 7,075,381 | 346,849,214 | 1.56% |
| 2026-05-06 | 49.06 | 50.25 | 48.58 | 48.61 | 48.33 | qfq | 9,975,331 | 491,357,095 | 1.12% |
| 2026-04-30 | 46.78 | 48.43 | 46.60 | 48.07 | 47.80 | qfq | 7,782,366 | 371,191,772 | 2.58% |
| 2026-04-29 | 45.41 | 47.14 | 45.41 | 46.86 | 46.59 | qfq | 6,070,439 | 282,363,612 | 0.99% |
| 2026-04-28 | 48.00 | 48.00 | 46.20 | 46.40 | 46.14 | qfq | 7,478,467 | 350,721,310 | -3.75% |
| 2026-04-27 | 47.37 | 48.75 | 47.30 | 48.21 | 47.94 | qfq | 6,814,787 | 328,450,726 | 2.42% |
| 2026-04-24 | 46.91 | 47.89 | 46.60 | 47.07 | 46.80 | qfq | 5,027,197 | 237,494,061 | 0.34% |
| 2026-04-23 | 48.03 | 48.30 | 46.56 | 46.91 | 46.64 | qfq | 5,765,642 | 272,758,811 | -2.90% |
| 2026-04-22 | 46.78 | 48.48 | 46.54 | 48.31 | 48.04 | qfq | 7,066,957 | 337,534,686 | 3.20% |
| 2026-04-21 | 47.10 | 47.15 | 46.01 | 46.81 | 46.54 | qfq | 4,256,422 | 197,856,105 | -1.24% |
| 2026-04-20 | 47.00 | 47.85 | 46.91 | 47.40 | 47.13 | qfq | 4,699,384 | 222,859,300 | 0.59% |
| 2026-04-17 | 46.56 | 47.40 | 46.51 | 47.12 | 46.85 | qfq | 3,998,016 | 188,151,639 | 0.51% |
| 2026-04-16 | 46.71 | 47.03 | 46.35 | 46.88 | 46.61 | qfq | 4,053,125 | 189,598,078 | 0.49% |
| 2026-04-15 | 47.43 | 47.95 | 46.56 | 46.65 | 46.39 | qfq | 4,931,976 | 232,892,161 | -1.25% |
| 2026-04-14 | 47.45 | 47.70 | 46.72 | 47.24 | 46.97 | qfq | 4,404,933 | 207,597,975 | 1.11% |
| 2026-04-13 | 45.80 | 47.16 | 45.80 | 46.72 | 46.45 | qfq | 4,748,499 | 220,985,009 | 0.80% |
| 2026-04-10 | 46.46 | 47.47 | 46.35 | 46.35 | 46.09 | qfq | 5,826,222 | 273,193,991 | 1.87% |
| 2026-04-09 | 45.90 | 46.35 | 45.39 | 45.50 | 45.24 | qfq | 4,962,426 | 227,386,221 | -2.32% |
| 2026-04-08 | 45.80 | 46.58 | 45.30 | 46.58 | 46.32 | qfq | 5,837,676 | 268,115,317 | 5.46% |
| 2026-04-07 | 43.95 | 44.67 | 43.80 | 44.17 | 43.92 | qfq | 3,001,370 | 133,007,640 | 1.24% |
| 2026-04-03 | 43.97 | 44.19 | 43.56 | 43.63 | 43.38 | qfq | 2,411,625 | 105,698,989 | -0.11% |
| 2026-04-02 | 45.30 | 45.30 | 43.52 | 43.68 | 43.43 | qfq | 3,750,747 | 165,873,136 | -3.68% |
| 2026-04-01 | 45.52 | 45.90 | 44.97 | 45.35 | 45.09 | qfq | 3,808,638 | 172,433,140 | 2.00% |
| 2026-03-31 | 44.22 | 45.80 | 44.16 | 44.46 | 44.21 | qfq | 4,195,571 | 187,685,085 | -0.65% |
| 2026-03-30 | 44.50 | 45.03 | 43.68 | 44.75 | 44.50 | qfq | 5,165,486 | 228,634,832 | -2.04% |
| 2026-03-27 | 43.63 | 46.42 | 43.50 | 45.68 | 45.42 | qfq | 5,228,159 | 236,501,564 | 2.77% |
| 2026-03-26 | 45.65 | 45.94 | 44.30 | 44.45 | 44.20 | qfq | 2,559,881 | 115,045,871 | -2.59% |
| 2026-03-25 | 45.20 | 46.34 | 45.20 | 45.63 | 45.37 | qfq | 4,372,828 | 199,862,982 | 2.08% |
| 2026-03-24 | 44.05 | 44.70 | 43.03 | 44.70 | 44.45 | qfq | 4,022,129 | 175,916,815 | 3.23% |
| 2026-03-23 | 45.01 | 45.93 | 43.00 | 43.30 | 43.05 | qfq | 5,643,378 | 249,711,150 | -6.76% |
| 2026-03-20 | 47.79 | 47.99 | 46.40 | 46.44 | 46.18 | qfq | 3,952,325 | 187,253,387 | -1.13% |
| 2026-03-19 | 48.03 | 48.13 | 46.81 | 46.97 | 46.70 | qfq | 4,876,214 | 231,563,412 | -4.08% |
| 2026-03-18 | 49.35 | 49.57 | 47.71 | 48.97 | 48.69 | qfq | 7,206,358 | 349,797,431 | -0.20% |
| 2026-03-17 | 50.68 | 50.86 | 49.00 | 49.07 | 48.79 | qfq | 3,258,535 | 162,599,187 | -2.75% |
| 2026-03-16 | 49.46 | 50.62 | 48.77 | 50.46 | 50.17 | qfq | 4,496,168 | 223,849,635 | 2.08% |
| 2026-03-13 | 49.26 | 50.32 | 49.10 | 49.43 | 49.15 | qfq | 3,041,739 | 150,907,242 | -0.86% |
| 2026-03-12 | 50.37 | 50.88 | 49.32 | 49.86 | 49.58 | qfq | 3,694,028 | 184,791,585 | -1.44% |
| 2026-03-11 | 51.17 | 51.94 | 50.22 | 50.59 | 50.30 | qfq | 4,306,976 | 219,514,135 | -1.56% |
| 2026-03-10 | 51.01 | 51.65 | 50.72 | 51.39 | 51.10 | qfq | 3,908,043 | 200,233,884 | 2.60% |
| 2026-03-09 | 49.87 | 50.45 | 47.92 | 50.09 | 49.81 | qfq | 4,681,696 | 228,766,345 | -0.65% |
| 2026-03-06 | 49.76 | 50.65 | 49.26 | 50.42 | 50.13 | qfq | 3,642,717 | 182,552,598 | 1.31% |
| 2026-03-05 | 49.80 | 50.65 | 49.50 | 49.77 | 49.49 | qfq | 4,391,443 | 219,852,494 | 2.41% |
| 2026-03-04 | 48.42 | 50.23 | 48.42 | 48.60 | 48.32 | qfq | 4,418,396 | 217,560,490 | -1.66% |
| 2026-03-03 | 53.13 | 53.62 | 49.30 | 49.42 | 49.14 | qfq | 7,506,352 | 382,799,897 | -6.81% |
| 2026-03-02 | 54.51 | 54.90 | 52.90 | 53.03 | 52.73 | qfq | 7,805,928 | 418,571,288 | -5.15% |
| 2026-02-27 | 55.30 | 56.50 | 54.45 | 55.91 | 55.59 | qfq | 5,318,151 | 295,361,955 | 0.52% |
| 2026-02-26 | 54.20 | 56.28 | 53.76 | 55.62 | 55.30 | qfq | 5,606,218 | 308,697,227 | 2.85% |
| 2026-02-25 | 54.59 | 54.65 | 53.67 | 54.08 | 53.77 | qfq | 4,701,171 | 254,357,027 | -0.52% |
| 2026-02-24 | 55.52 | 55.75 | 53.70 | 54.36 | 54.05 | qfq | 4,684,335 | 255,280,803 | -1.31% |
| 2026-02-13 | 55.01 | 56.15 | 54.55 | 55.08 | 54.77 | qfq | 5,864,234 | 325,465,894 | 0.33% |
| 2026-02-12 | 53.01 | 55.27 | 53.00 | 54.90 | 54.59 | qfq | 6,368,991 | 345,954,890 | 3.70% |
| 2026-02-11 | 53.10 | 53.46 | 52.84 | 52.94 | 52.64 | qfq | 3,313,774 | 175,822,835 | -0.97% |
| 2026-02-10 | 52.77 | 54.32 | 52.40 | 53.46 | 53.16 | qfq | 5,566,623 | 298,693,331 | 1.29% |
| 2026-02-09 | 52.30 | 52.80 | 51.78 | 52.78 | 52.48 | qfq | 5,156,764 | 269,591,264 | 2.53% |
| 2026-02-06 | 50.99 | 52.18 | 50.49 | 51.48 | 51.19 | qfq | 3,947,670 | 203,364,134 | 0.55% |
| 2026-02-05 | 51.11 | 51.68 | 50.86 | 51.20 | 50.91 | qfq | 4,118,535 | 210,688,434 | -1.14% |
| 2026-02-04 | 52.92 | 53.00 | 51.08 | 51.79 | 51.50 | qfq | 6,183,967 | 320,072,302 | -2.83% |
| 2026-02-03 | 53.15 | 53.50 | 52.20 | 53.30 | 53.00 | qfq | 5,185,785 | 274,787,284 | 1.81% |
| 2026-02-02 | 55.00 | 55.29 | 52.29 | 52.35 | 52.05 | qfq | 7,158,812 | 383,267,354 | -5.98% |
| 2026-01-30 | 54.98 | 56.15 | 53.45 | 55.68 | 55.36 | qfq | 7,021,690 | 385,573,751 | 0.89% |
| 2026-01-29 | 58.14 | 58.46 | 55.18 | 55.19 | 54.88 | qfq | 9,422,960 | 532,924,789 | -5.33% |
| 2026-01-28 | 58.25 | 60.11 | 58.07 | 58.30 | 57.97 | qfq | 7,776,049 | 458,327,301 | 0.10% |
| 2026-01-27 | 57.15 | 58.56 | 55.62 | 58.24 | 57.91 | qfq | 8,427,500 | 484,113,731 | 1.57% |
| 2026-01-26 | 59.60 | 59.93 | 56.85 | 57.34 | 57.01 | qfq | 11,722,725 | 678,451,940 | -3.76% |
| 2026-01-23 | 58.58 | 59.69 | 58.01 | 59.58 | 59.24 | qfq | 6,972,039 | 411,736,419 | 1.86% |
| 2026-01-22 | 59.50 | 60.00 | 57.90 | 58.49 | 58.16 | qfq | 6,435,093 | 376,574,871 | -1.20% |
| 2026-01-21 | 56.71 | 59.84 | 56.71 | 59.20 | 58.86 | qfq | 9,098,588 | 535,615,374 | 3.10% |
| 2026-01-20 | 57.29 | 58.45 | 56.63 | 57.42 | 57.09 | qfq | 6,299,497 | 361,404,506 | -0.09% |
| 2026-01-19 | 58.53 | 58.69 | 56.94 | 57.47 | 57.14 | qfq | 6,636,526 | 382,889,058 | -1.51% |
| 2026-01-16 | 57.77 | 58.68 | 56.70 | 58.35 | 58.02 | qfq | 8,675,753 | 501,389,121 | 2.08% |
| 2026-01-15 | 57.09 | 57.48 | 56.10 | 57.16 | 56.84 | qfq | 6,057,572 | 343,872,365 | -0.66% |
| 2026-01-14 | 55.58 | 58.84 | 55.51 | 57.54 | 57.21 | qfq | 12,435,295 | 715,021,819 | 3.23% |
| 2026-01-13 | 57.29 | 58.37 | 55.40 | 55.74 | 55.42 | qfq | 9,950,409 | 566,307,658 | -2.71% |
| 2026-01-12 | 55.60 | 57.29 | 54.51 | 57.29 | 56.96 | qfq | 10,918,764 | 614,555,482 | 3.41% |
| 2026-01-09 | 54.91 | 55.58 | 54.60 | 55.40 | 55.09 | qfq | 6,884,728 | 379,510,880 | 0.36% |
| 2026-01-08 | 55.50 | 56.55 | 54.88 | 55.20 | 54.89 | qfq | 6,991,581 | 389,443,066 | -1.04% |
| 2026-01-07 | 55.66 | 56.45 | 55.10 | 55.78 | 55.46 | qfq | 6,555,752 | 365,032,500 | 0.61% |
| 2026-01-06 | 55.10 | 56.36 | 55.01 | 55.44 | 55.13 | qfq | 7,544,258 | 419,285,534 | 0.53% |
| 2026-01-05 | 53.40 | 55.38 | 53.30 | 55.15 | 54.84 | qfq | 7,838,034 | 427,104,376 | 4.85% |
| 2025-12-31 | 54.44 | 54.69 | 52.54 | 52.60 | 52.30 | qfq | 5,512,789 | 293,742,967 | -1.96% |
| 2025-12-30 | 53.10 | 54.20 | 53.00 | 53.65 | 53.35 | qfq | 4,247,270 | 227,679,116 | 0.26% |
| 2025-12-29 | 54.52 | 55.07 | 53.26 | 53.51 | 53.21 | qfq | 4,933,864 | 266,531,506 | -2.71% |
| 2025-12-26 | 54.51 | 55.25 | 54.00 | 55.00 | 54.69 | qfq | 7,014,653 | 384,204,035 | -0.04% |
| 2025-12-25 | 52.80 | 55.37 | 52.60 | 55.02 | 54.71 | qfq | 9,420,946 | 514,199,995 | 5.30% |
| 2025-12-24 | 50.44 | 52.48 | 50.44 | 52.25 | 51.95 | qfq | 5,076,150 | 262,307,021 | 3.40% |
| 2025-12-23 | 50.58 | 50.99 | 50.23 | 50.53 | 50.24 | qfq | 3,298,970 | 167,016,083 | -0.04% |
| 2025-12-22 | 50.18 | 51.11 | 50.05 | 50.55 | 50.26 | qfq | 3,677,478 | 186,090,920 | 1.10% |
| 2025-12-19 | 50.79 | 51.25 | 49.95 | 50.00 | 49.72 | qfq | 3,261,843 | 164,976,737 | -0.93% |
| 2025-12-18 | 51.00 | 51.45 | 50.34 | 50.47 | 50.18 | qfq | 3,651,833 | 185,644,878 | -1.96% |
| 2025-12-17 | 50.41 | 51.56 | 49.78 | 51.48 | 51.19 | qfq | 4,069,457 | 205,580,588 | 2.04% |
| 2025-12-16 | 50.55 | 51.25 | 49.97 | 50.45 | 50.16 | qfq | 3,189,133 | 161,085,542 | -1.19% |
| 2025-12-15 | 52.60 | 52.63 | 50.98 | 51.06 | 50.77 | qfq | 3,701,139 | 191,174,725 | -3.50% |
| 2025-12-12 | 52.14 | 53.16 | 51.11 | 52.91 | 52.61 | qfq | 4,630,829 | 242,450,618 | 2.06% |
| 2025-12-11 | 53.51 | 53.70 | 51.70 | 51.84 | 51.55 | qfq | 4,217,112 | 221,323,414 | -3.10% |
| 2025-12-10 | 52.96 | 53.59 | 52.17 | 53.50 | 53.20 | qfq | 4,050,324 | 213,696,733 | 1.02% |
| 2025-12-09 | 53.31 | 54.07 | 52.81 | 52.96 | 52.66 | qfq | 4,112,617 | 219,583,491 | -1.25% |
| 2025-12-08 | 53.11 | 53.93 | 53.01 | 53.63 | 53.33 | qfq | 4,793,858 | 256,841,222 | 1.06% |
| 2025-12-05 | 53.03 | 53.25 | 52.07 | 53.07 | 52.77 | qfq | 3,376,980 | 178,157,062 | -0.04% |
| 2025-12-04 | 53.29 | 53.55 | 52.24 | 53.09 | 52.79 | qfq | 3,791,191 | 200,475,167 | -0.86% |
| 2025-12-03 | 55.00 | 55.05 | 53.38 | 53.55 | 53.25 | qfq | 4,729,361 | 255,407,192 | -2.65% |
| 2025-12-02 | 54.50 | 56.68 | 54.50 | 55.01 | 54.70 | qfq | 7,419,687 | 410,562,332 | 0.33% |
| 2025-12-01 | 52.37 | 55.16 | 52.37 | 54.83 | 54.52 | qfq | 9,216,409 | 497,979,063 | 4.80% |
| 2025-11-28 | 52.40 | 52.85 | 51.92 | 52.32 | 52.02 | qfq | 4,365,794 | 228,810,580 | -0.02% |
| 2025-11-27 | 51.49 | 53.53 | 51.49 | 52.33 | 52.03 | qfq | 7,428,547 | 391,641,862 | 1.99% |
| 2025-11-26 | 50.72 | 52.37 | 50.21 | 51.31 | 51.02 | qfq | 5,718,270 | 295,639,754 | 0.61% |
| 2025-11-25 | 49.90 | 51.90 | 49.90 | 51.00 | 50.71 | qfq | 4,680,966 | 239,079,228 | 2.86% |
| 2025-11-24 | 48.77 | 49.94 | 48.77 | 49.58 | 49.30 | qfq | 4,243,369 | 209,296,489 | 2.00% |
| 2025-11-21 | 49.51 | 50.50 | 48.50 | 48.61 | 48.33 | qfq | 5,700,083 | 281,408,125 | -3.55% |
| 2025-11-20 | 52.28 | 52.49 | 50.00 | 50.40 | 50.11 | qfq | 7,049,642 | 358,901,291 | -2.55% |
| 2025-11-19 | 52.61 | 52.95 | 51.70 | 51.72 | 51.43 | qfq | 3,412,638 | 178,528,400 | -1.24% |
| 2025-11-18 | 51.50 | 53.10 | 51.50 | 52.37 | 52.07 | qfq | 4,215,110 | 221,551,598 | 0.61% |
| 2025-11-17 | 53.60 | 53.60 | 51.76 | 52.05 | 51.75 | qfq | 4,208,229 | 220,904,052 | -1.79% |
| 2025-11-14 | 52.83 | 53.98 | 52.30 | 53.00 | 52.70 | qfq | 4,923,856 | 262,400,762 | -0.92% |
| 2025-11-13 | 53.19 | 53.85 | 52.93 | 53.49 | 53.19 | qfq | 4,148,841 | 221,339,647 | 0.11% |
| 2025-11-12 | 52.52 | 55.00 | 52.40 | 53.43 | 53.13 | qfq | 6,534,256 | 351,983,621 | 1.35% |
| 2025-11-11 | 54.60 | 54.87 | 52.71 | 52.72 | 52.42 | qfq | 5,108,225 | 274,161,977 | -3.14% |
| 2025-11-10 | 53.28 | 54.66 | 52.31 | 54.43 | 54.12 | qfq | 6,728,605 | 359,580,616 | 2.95% |
| 2025-11-07 | 53.96 | 53.99 | 52.83 | 52.87 | 52.57 | qfq | 5,416,863 | 288,291,666 | -2.90% |
| 2025-11-06 | 53.33 | 54.69 | 53.33 | 54.45 | 54.14 | qfq | 5,207,245 | 281,923,186 | 1.79% |
| 2025-11-05 | 52.80 | 53.96 | 52.38 | 53.49 | 53.19 | qfq | 4,871,784 | 258,704,141 | -0.24% |
| 2025-11-04 | 54.80 | 54.80 | 53.05 | 53.62 | 53.32 | qfq | 5,259,049 | 283,435,622 | -2.03% |
| 2025-11-03 | 55.19 | 55.25 | 53.38 | 54.73 | 54.42 | qfq | 7,156,606 | 388,423,889 | -0.67% |
| 2025-10-31 | 55.38 | 56.14 | 54.60 | 55.10 | 54.79 | qfq | 6,186,921 | 342,671,591 | -0.22% |
| 2025-10-30 | 58.21 | 58.21 | 55.18 | 55.22 | 54.91 | qfq | 11,967,318 | 671,772,306 | -4.91% |
| 2025-10-29 | 58.97 | 59.96 | 57.61 | 58.07 | 57.74 | qfq | 9,627,603 | 560,118,415 | -1.61% |
| 2025-10-28 | 59.30 | 59.75 | 58.43 | 59.02 | 58.68 | qfq | 7,530,930 | 444,848,648 | -0.89% |
| 2025-10-27 | 60.31 | 60.78 | 58.50 | 59.55 | 59.21 | qfq | 10,063,551 | 600,054,091 | -0.22% |
| 2025-10-24 | 57.60 | 59.85 | 57.60 | 59.68 | 59.34 | qfq | 7,986,962 | 472,375,067 | 3.95% |
| 2025-10-23 | 58.50 | 58.50 | 55.68 | 57.41 | 57.08 | qfq | 7,281,678 | 412,602,866 | -2.20% |
| 2025-10-22 | 58.10 | 60.17 | 57.00 | 58.70 | 58.27 | qfq | 8,422,046 | 493,963,618 | 0.12% |
| 2025-10-21 | 58.00 | 59.26 | 58.00 | 58.63 | 58.20 | qfq | 7,890,548 | 463,209,660 | 1.16% |
| 2025-10-20 | 57.78 | 60.80 | 57.41 | 57.96 | 57.53 | qfq | 12,065,517 | 713,751,168 | 2.58% |
| 2025-10-17 | 58.34 | 60.88 | 56.32 | 56.50 | 56.08 | qfq | 9,289,675 | 541,373,611 | -3.62% |
| 2025-10-16 | 59.50 | 60.34 | 58.15 | 58.62 | 58.19 | qfq | 8,825,658 | 521,696,299 | -2.66% |
| 2025-10-15 | 60.98 | 62.30 | 58.30 | 60.22 | 59.78 | qfq | 14,219,287 | 848,229,858 | 0.20% |
| 2025-10-14 | 64.33 | 68.33 | 59.00 | 60.10 | 59.66 | qfq | 23,145,614 | 1,474,930,040 | 2.42% |
| 2025-10-13 | 55.68 | 58.88 | 55.08 | 58.68 | 58.25 | qfq | 6,734,963 | 387,143,765 | 0.02% |
| 2025-10-10 | 61.86 | 62.22 | 58.24 | 58.67 | 58.24 | qfq | 9,824,318 | 584,456,599 | -6.44% |
| 2025-10-09 | 62.60 | 64.32 | 61.31 | 62.71 | 62.25 | qfq | 12,315,598 | 775,053,050 | 0.80% |
| 2025-09-30 | 59.75 | 62.33 | 59.75 | 62.21 | 61.75 | qfq | 10,423,076 | 639,391,304 | 4.41% |
| 2025-09-29 | 59.71 | 60.39 | 58.20 | 59.58 | 59.14 | qfq | 6,745,432 | 399,553,631 | -0.55% |
| 2025-09-26 | 61.68 | 62.49 | 59.68 | 59.91 | 59.47 | qfq | 9,080,346 | 552,438,060 | -4.16% |
| 2025-09-25 | 61.80 | 62.95 | 60.50 | 62.51 | 62.05 | qfq | 11,790,250 | 729,618,614 | 1.10% |
| 2025-09-24 | 58.85 | 62.43 | 57.82 | 61.83 | 61.37 | qfq | 16,275,255 | 985,823,735 | 5.12% |
| 2025-09-23 | 59.47 | 59.47 | 56.58 | 58.82 | 58.39 | qfq | 11,242,253 | 651,619,520 | -0.69% |
| 2025-09-22 | 56.08 | 59.50 | 55.97 | 59.23 | 58.79 | qfq | 13,954,877 | 810,021,675 | 7.77% |
| 2025-09-19 | 56.26 | 57.25 | 54.60 | 54.96 | 54.56 | qfq | 7,736,999 | 431,940,920 | -2.21% |
| 2025-09-18 | 56.88 | 59.20 | 55.10 | 56.20 | 55.79 | qfq | 11,836,289 | 681,451,571 | -0.79% |
| 2025-09-17 | 55.98 | 57.03 | 55.11 | 56.65 | 56.23 | qfq | 7,127,231 | 402,107,861 | 1.43% |
| 2025-09-16 | 55.52 | 56.25 | 55.01 | 55.85 | 55.44 | qfq | 6,107,315 | 339,331,261 | 0.58% |
| 2025-09-15 | 56.60 | 56.95 | 55.01 | 55.53 | 55.12 | qfq | 7,321,604 | 409,526,277 | -0.64% |
| 2025-09-12 | 55.00 | 56.39 | 54.53 | 55.89 | 55.48 | qfq | 8,914,998 | 496,854,276 | 1.25% |
| 2025-09-11 | 52.29 | 55.50 | 52.25 | 55.20 | 54.79 | qfq | 9,700,335 | 527,830,239 | 4.82% |
| 2025-09-10 | 52.50 | 53.38 | 52.32 | 52.66 | 52.27 | qfq | 5,419,469 | 286,517,290 | 0.84% |
| 2025-09-09 | 53.73 | 53.99 | 51.90 | 52.22 | 51.84 | qfq | 6,942,003 | 366,927,866 | -3.30% |
| 2025-09-08 | 53.97 | 54.35 | 52.69 | 54.00 | 53.60 | qfq | 10,458,257 | 561,650,793 | -1.19% |
| 2025-09-05 | 53.12 | 54.84 | 52.85 | 54.65 | 54.25 | qfq | 10,207,979 | 549,420,564 | 2.78% |
| 2025-09-04 | 56.96 | 57.09 | 52.09 | 53.17 | 52.78 | qfq | 12,028,333 | 657,523,987 | -6.23% |
| 2025-09-03 | 57.13 | 58.49 | 56.56 | 56.70 | 56.28 | qfq | 10,670,373 | 611,554,455 | -0.75% |
| 2025-09-02 | 61.51 | 61.99 | 56.68 | 57.13 | 56.71 | qfq | 16,603,685 | 969,989,100 | -7.90% |
| 2025-09-01 | 63.99 | 64.33 | 60.65 | 62.03 | 61.57 | qfq | 15,742,051 | 978,083,921 | -0.64% |
| 2025-08-29 | 62.80 | 63.56 | 60.75 | 62.43 | 61.97 | qfq | 15,561,440 | 963,891,649 | -1.14% |
| 2025-08-28 | 63.23 | 65.00 | 61.29 | 63.15 | 62.68 | qfq | 22,945,196 | 1,450,637,087 | 1.81% |
| 2025-08-27 | 57.00 | 67.34 | 56.99 | 62.03 | 61.57 | qfq | 29,349,915 | 1,827,790,024 | 10.30% |
| 2025-08-26 | 57.30 | 58.90 | 55.95 | 56.24 | 55.83 | qfq | 12,220,257 | 694,893,649 | -2.83% |
| 2025-08-25 | 59.15 | 61.68 | 57.16 | 57.88 | 57.45 | qfq | 16,370,525 | 969,264,627 | 1.45% |
| 2025-08-22 | 55.25 | 57.79 | 55.00 | 57.05 | 56.63 | qfq | 12,918,500 | 731,779,011 | 4.39% |
| 2025-08-21 | 56.80 | 57.15 | 54.03 | 54.65 | 54.25 | qfq | 11,600,658 | 644,121,174 | -4.72% |
| 2025-08-20 | 53.20 | 57.75 | 52.38 | 57.36 | 56.94 | qfq | 11,925,304 | 652,094,036 | 7.23% |
| 2025-08-19 | 54.22 | 55.19 | 53.13 | 53.49 | 53.10 | qfq | 8,480,492 | 459,174,715 | -2.16% |
| 2025-08-18 | 52.78 | 54.85 | 52.20 | 54.67 | 54.27 | qfq | 9,775,268 | 527,378,457 | 3.62% |
| 2025-08-15 | 51.89 | 53.00 | 51.47 | 52.76 | 52.37 | qfq | 8,001,575 | 418,611,789 | 1.81% |
| 2025-08-14 | 51.64 | 54.30 | 51.43 | 51.82 | 51.44 | qfq | 10,914,207 | 575,099,031 | 0.02% |
| 2025-08-13 | 51.50 | 52.18 | 50.98 | 51.81 | 51.43 | qfq | 7,518,477 | 386,640,441 | 0.47% |
| 2025-08-12 | 49.72 | 51.83 | 49.05 | 51.57 | 51.19 | qfq | 9,403,394 | 475,985,913 | 3.89% |
| 2025-08-11 | 48.30 | 50.47 | 48.13 | 49.64 | 49.27 | qfq | 6,902,199 | 341,094,634 | 2.54% |
| 2025-08-08 | 50.52 | 50.60 | 48.41 | 48.41 | 48.05 | qfq | 6,882,899 | 336,716,621 | -3.97% |
| 2025-08-07 | 49.39 | 51.10 | 49.00 | 50.41 | 50.04 | qfq | 8,014,687 | 401,756,660 | -15.15% |
| 2025-08-06 | 58.91 | 59.85 | 58.88 | 59.41 | 49.01 | qfq | 4,586,226 | 272,201,169 | 0.42% |
| 2025-08-05 | 59.78 | 59.78 | 58.42 | 59.16 | 48.80 | qfq | 4,905,393 | 288,581,002 | -0.70% |
| 2025-08-04 | 57.30 | 59.94 | 57.00 | 59.58 | 49.15 | qfq | 7,100,559 | 418,493,691 | 3.24% |
| 2025-08-01 | 57.54 | 59.10 | 57.06 | 57.71 | 47.61 | qfq | 5,623,440 | 326,233,722 | 0.70% |
| 2025-07-31 | 58.01 | 59.29 | 57.19 | 57.31 | 47.28 | qfq | 6,716,686 | 391,952,777 | -1.12% |
| 2025-07-30 | 58.81 | 58.96 | 57.41 | 57.96 | 47.81 | qfq | 6,394,398 | 372,149,347 | -1.80% |
| 2025-07-29 | 57.08 | 59.05 | 56.72 | 59.02 | 48.69 | qfq | 8,714,455 | 507,425,825 | 3.33% |
| 2025-07-28 | 57.45 | 57.68 | 56.49 | 57.12 | 47.12 | qfq | 5,185,239 | 295,158,326 | -0.17% |
| 2025-07-25 | 55.90 | 57.35 | 55.43 | 57.22 | 47.20 | qfq | 6,579,645 | 370,623,833 | 2.60% |
| 2025-07-24 | 55.94 | 56.24 | 55.48 | 55.77 | 46.01 | qfq | 4,346,835 | 242,455,572 | -0.30% |
| 2025-07-23 | 56.00 | 56.43 | 55.47 | 55.94 | 46.15 | qfq | 3,929,491 | 220,005,094 | -0.37% |
| 2025-07-22 | 56.60 | 57.17 | 56.02 | 56.15 | 46.32 | qfq | 5,202,025 | 293,761,539 | -0.90% |
| 2025-07-21 | 55.38 | 57.17 | 55.10 | 56.66 | 46.74 | qfq | 7,579,097 | 427,687,809 | 2.31% |
| 2025-07-18 | 55.89 | 56.85 | 54.91 | 55.38 | 45.68 | qfq | 5,728,727 | 319,458,511 | -0.66% |
| 2025-07-17 | 55.65 | 56.85 | 54.81 | 55.75 | 45.99 | qfq | 8,065,009 | 452,340,552 | 1.77% |
| 2025-07-16 | 58.50 | 58.87 | 54.52 | 54.78 | 45.19 | qfq | 13,369,016 | 749,504,330 | -3.22% |
| 2025-07-15 | 57.29 | 57.30 | 55.02 | 56.60 | 46.69 | qfq | 6,948,784 | 392,830,693 | -2.53% |
| 2025-07-14 | 58.46 | 58.75 | 57.35 | 58.07 | 47.90 | qfq | 3,867,519 | 223,692,134 | -0.67% |
| 2025-07-11 | 58.84 | 58.94 | 57.57 | 58.46 | 48.22 | qfq | 5,421,632 | 315,687,848 | -0.97% |
| 2025-07-10 | 58.70 | 59.97 | 58.30 | 59.03 | 48.69 | qfq | 4,806,620 | 283,762,585 | 0.56% |
| 2025-07-09 | 59.79 | 60.23 | 58.56 | 58.70 | 48.42 | qfq | 5,097,580 | 302,926,721 | -2.00% |
| 2025-07-08 | 59.88 | 60.28 | 58.96 | 59.90 | 49.41 | qfq | 6,191,584 | 368,971,213 | 1.87% |
| 2025-07-07 | 58.29 | 59.10 | 57.88 | 58.80 | 48.50 | qfq | 3,720,517 | 218,026,434 | -0.14% |
| 2025-07-04 | 60.39 | 60.62 | 58.51 | 58.88 | 48.57 | qfq | 8,431,398 | 498,795,401 | -2.92% |
| 2025-07-03 | 61.88 | 62.95 | 60.51 | 60.65 | 50.03 | qfq | 6,501,741 | 398,483,256 | -1.94% |
| 2025-07-02 | 61.33 | 62.56 | 60.05 | 61.85 | 51.02 | qfq | 5,863,917 | 361,417,418 | -0.18% |
| 2025-07-01 | 60.02 | 62.65 | 60.02 | 61.96 | 51.11 | qfq | 8,618,509 | 530,267,828 | 2.41% |
| 2025-06-30 | 59.84 | 61.20 | 59.80 | 60.50 | 49.91 | qfq | 7,805,963 | 470,867,301 | 1.10% |
| 2025-06-27 | 60.60 | 61.09 | 59.11 | 59.84 | 49.36 | qfq | 7,763,534 | 467,376,559 | -0.20% |
| 2025-06-26 | 62.60 | 62.70 | 59.51 | 59.96 | 49.46 | qfq | 12,564,325 | 759,396,865 | -5.57% |
| 2025-06-25 | 61.04 | 63.66 | 60.35 | 63.50 | 52.38 | qfq | 13,725,665 | 856,599,678 | 6.70% |
| 2025-06-24 | 58.34 | 60.50 | 58.20 | 59.51 | 49.09 | qfq | 9,270,789 | 548,886,464 | 3.03% |
| 2025-06-23 | 57.01 | 58.80 | 56.29 | 57.76 | 47.65 | qfq | 8,908,687 | 511,588,792 | 0.45% |
| 2025-06-20 | 57.03 | 59.11 | 57.03 | 57.50 | 47.43 | qfq | 11,446,836 | 663,620,678 | -0.69% |
| 2025-06-19 | 52.56 | 58.85 | 52.56 | 57.90 | 47.76 | qfq | 17,076,478 | 957,979,950 | 13.80% |
| 2025-06-18 | 49.11 | 51.18 | 49.00 | 50.88 | 41.97 | qfq | 4,780,144 | 239,415,529 | 2.23% |
| 2025-06-17 | 48.51 | 50.91 | 48.51 | 49.77 | 41.06 | qfq | 5,412,259 | 270,515,594 | 3.02% |
| 2025-06-16 | 48.15 | 49.05 | 47.97 | 48.31 | 39.85 | qfq | 3,145,314 | 152,472,833 | -0.39% |
| 2025-06-13 | 48.62 | 49.27 | 48.10 | 48.50 | 40.01 | qfq | 3,830,045 | 186,395,370 | -0.86% |
| 2025-06-12 | 49.01 | 50.67 | 48.67 | 48.92 | 40.35 | qfq | 4,289,745 | 213,585,687 | -0.89% |
| 2025-06-11 | 49.00 | 50.24 | 48.95 | 49.36 | 40.72 | qfq | 3,580,203 | 177,100,174 | 1.79% |
| 2025-06-10 | 51.01 | 51.01 | 48.01 | 48.49 | 40.00 | qfq | 5,724,087 | 281,244,881 | -5.13% |
| 2025-06-09 | 51.00 | 52.00 | 50.07 | 51.11 | 42.16 | qfq | 5,356,816 | 273,074,985 | 0.77% |
| 2025-06-06 | 50.09 | 51.55 | 49.40 | 50.72 | 41.84 | qfq | 5,362,527 | 270,963,646 | 0.88% |
| 2025-06-05 | 48.50 | 50.60 | 48.10 | 50.28 | 41.48 | qfq | 5,802,843 | 287,521,425 | 3.12% |
| 2025-06-04 | 48.11 | 48.97 | 47.25 | 48.76 | 40.22 | qfq | 3,864,641 | 185,876,373 | 0.68% |
| 2025-06-03 | 47.90 | 49.48 | 47.90 | 48.43 | 39.95 | qfq | 3,379,043 | 164,238,382 | 0.08% |
| 2025-05-30 | 47.60 | 49.00 | 47.35 | 48.39 | 39.92 | qfq | 4,651,914 | 225,370,539 | 0.94% |
| 2025-05-29 | 46.92 | 49.05 | 46.92 | 47.94 | 39.55 | qfq | 5,140,878 | 248,278,788 | 2.92% |
| 2025-05-28 | 47.51 | 47.89 | 46.39 | 46.58 | 38.42 | qfq | 4,014,431 | 188,399,785 | -1.81% |
| 2025-05-27 | 48.84 | 49.60 | 47.30 | 47.44 | 39.13 | qfq | 4,547,354 | 218,308,271 | -3.68% |
| 2025-05-26 | 47.88 | 49.35 | 47.59 | 49.25 | 40.63 | qfq | 5,088,972 | 248,143,596 | 2.86% |
| 2025-05-23 | 48.40 | 48.87 | 47.60 | 47.88 | 39.50 | qfq | 5,817,266 | 279,300,121 | -2.48% |
| 2025-05-22 | 47.67 | 50.13 | 47.50 | 49.10 | 40.50 | qfq | 8,972,608 | 439,034,002 | 2.70% |
| 2025-05-21 | 48.28 | 48.40 | 46.70 | 47.81 | 39.44 | qfq | 5,520,464 | 262,124,542 | -1.48% |
| 2025-05-20 | 49.00 | 49.38 | 48.16 | 48.53 | 40.03 | qfq | 4,352,627 | 211,814,191 | -1.08% |
| 2025-05-19 | 49.00 | 49.62 | 48.42 | 49.06 | 40.47 | qfq | 3,391,919 | 165,821,391 | -0.71% |
| 2025-05-16 | 49.57 | 50.37 | 49.20 | 49.41 | 40.76 | qfq | 4,028,310 | 200,391,264 | -0.82% |
| 2025-05-15 | 50.72 | 50.98 | 49.82 | 49.82 | 41.10 | qfq | 4,050,691 | 203,342,808 | -1.74% |
| 2025-05-14 | 52.40 | 53.10 | 50.34 | 50.70 | 41.82 | qfq | 7,785,113 | 398,180,566 | -3.13% |
| 2025-05-13 | 53.27 | 53.58 | 51.97 | 52.34 | 43.18 | qfq | 6,438,137 | 339,008,493 | -0.36% |
| 2025-05-12 | 52.42 | 53.18 | 51.95 | 52.53 | 43.33 | qfq | 5,961,980 | 312,889,968 | 1.45% |
| 2025-05-09 | 53.78 | 53.78 | 50.84 | 51.78 | 42.71 | qfq | 6,901,204 | 358,282,169 | -3.07% |
| 2025-05-08 | 54.48 | 55.80 | 53.18 | 53.42 | 44.07 | qfq | 8,002,380 | 433,342,664 | -2.78% |
| 2025-05-07 | 56.40 | 57.00 | 53.97 | 54.95 | 45.33 | qfq | 8,564,732 | 474,113,805 | -1.56% |
| 2025-05-06 | 55.01 | 56.20 | 54.68 | 55.82 | 46.05 | qfq | 10,188,382 | 565,476,760 | 2.05% |
| 2025-04-30 | 50.58 | 56.48 | 50.58 | 54.70 | 45.12 | qfq | 15,271,161 | 823,216,681 | 8.62% |
| 2025-04-29 | 49.66 | 50.80 | 49.21 | 50.36 | 41.54 | qfq | 5,422,318 | 272,160,676 | 1.31% |
| 2025-04-28 | 49.60 | 50.49 | 48.82 | 49.71 | 41.01 | qfq | 4,627,799 | 230,018,563 | 1.35% |
| 2025-04-25 | 49.32 | 49.76 | 48.48 | 49.05 | 40.46 | qfq | 4,080,360 | 200,450,675 | -0.26% |
| 2025-04-24 | 51.20 | 51.52 | 48.71 | 49.18 | 40.57 | qfq | 8,341,622 | 414,887,969 | -4.89% |
| 2025-04-23 | 51.39 | 51.95 | 50.55 | 51.71 | 42.66 | qfq | 6,076,170 | 312,303,501 | 1.59% |
| 2025-04-22 | 51.50 | 52.30 | 50.90 | 50.90 | 41.99 | qfq | 5,968,103 | 306,372,209 | -2.12% |
| 2025-04-21 | 51.83 | 53.20 | 50.70 | 52.00 | 42.90 | qfq | 7,888,904 | 407,924,742 | -0.25% |
| 2025-04-18 | 52.80 | 53.80 | 51.66 | 52.13 | 43.00 | qfq | 7,986,708 | 419,018,898 | -1.29% |
| 2025-04-17 | 49.51 | 54.17 | 49.51 | 52.81 | 43.56 | qfq | 14,452,037 | 758,313,996 | 6.24% |
| 2025-04-16 | 49.51 | 50.69 | 49.00 | 49.71 | 41.01 | qfq | 9,651,238 | 482,174,959 | -0.74% |
| 2025-04-15 | 48.58 | 50.56 | 47.92 | 50.08 | 41.31 | qfq | 12,037,823 | 597,301,892 | 3.47% |
| 2025-04-14 | 49.00 | 49.20 | 47.85 | 48.40 | 39.93 | qfq | 10,202,266 | 495,213,758 | -0.12% |
| 2025-04-11 | 42.90 | 50.33 | 42.90 | 48.46 | 39.98 | qfq | 21,807,035 | 1,023,261,426 | 12.75% |
| 2025-04-10 | 42.98 | 42.98 | 41.98 | 42.98 | 35.45 | qfq | 7,865,791 | 336,399,444 | 19.99% |
| 2025-04-09 | 34.80 | 36.94 | 32.25 | 35.82 | 29.55 | qfq | 8,789,551 | 308,817,196 | 0.62% |
| 2025-04-08 | 36.50 | 37.66 | 34.77 | 35.60 | 29.37 | qfq | 9,747,834 | 348,174,510 | -2.47% |
| 2025-04-07 | 41.24 | 42.54 | 36.50 | 36.50 | 30.11 | qfq | 7,587,284 | 293,482,301 | -19.99% |
| 2025-04-03 | 46.76 | 48.20 | 44.80 | 45.62 | 37.63 | qfq | 6,307,817 | 291,902,974 | -3.94% |
| 2025-04-02 | 48.19 | 48.48 | 47.25 | 47.49 | 39.17 | qfq | 3,248,029 | 155,253,863 | -1.17% |
| 2025-04-01 | 48.35 | 48.95 | 47.61 | 48.05 | 39.64 | qfq | 6,972,092 | 336,396,138 | 0.40% |
| 2025-03-31 | 46.69 | 47.87 | 44.41 | 47.86 | 39.48 | qfq | 7,666,165 | 355,752,299 | 2.97% |
| 2025-03-28 | 46.01 | 47.20 | 45.96 | 46.48 | 38.34 | qfq | 5,394,371 | 251,422,102 | 1.00% |
| 2025-03-27 | 44.52 | 47.20 | 44.00 | 46.02 | 37.96 | qfq | 6,372,568 | 292,374,361 | 2.84% |
| 2025-03-26 | 43.62 | 46.05 | 43.62 | 44.75 | 36.91 | qfq | 5,402,407 | 244,319,264 | 2.61% |
| 2025-03-25 | 44.16 | 44.25 | 43.11 | 43.61 | 35.97 | qfq | 2,937,198 | 128,332,524 | -1.25% |
| 2025-03-24 | 43.80 | 44.87 | 43.05 | 44.16 | 36.43 | qfq | 4,025,060 | 177,579,284 | 0.84% |
| 2025-03-21 | 45.10 | 45.38 | 43.50 | 43.79 | 36.12 | qfq | 4,564,279 | 201,717,389 | -3.31% |
| 2025-03-20 | 45.20 | 46.88 | 44.76 | 45.29 | 37.36 | qfq | 4,494,269 | 206,219,840 | -0.48% |
| 2025-03-19 | 46.07 | 47.88 | 45.10 | 45.51 | 37.54 | qfq | 5,405,627 | 250,591,182 | -1.62% |
| 2025-03-18 | 45.80 | 46.88 | 45.40 | 46.26 | 38.16 | qfq | 4,484,936 | 207,274,427 | 1.85% |
| 2025-03-17 | 45.89 | 45.89 | 45.01 | 45.42 | 37.47 | qfq | 3,113,743 | 141,750,780 | -0.57% |
| 2025-03-14 | 44.30 | 45.95 | 44.01 | 45.68 | 37.68 | qfq | 4,470,968 | 202,155,868 | 3.09% |
| 2025-03-13 | 47.02 | 47.02 | 43.77 | 44.31 | 36.55 | qfq | 6,791,472 | 306,068,917 | -6.04% |
| 2025-03-12 | 47.25 | 48.18 | 46.53 | 47.16 | 38.90 | qfq | 6,060,652 | 286,396,602 | -0.04% |
| 2025-03-11 | 46.39 | 47.66 | 46.20 | 47.18 | 38.92 | qfq | 3,631,314 | 170,622,630 | 0.17% |
| 2025-03-10 | 47.69 | 47.69 | 46.58 | 47.10 | 38.85 | qfq | 4,060,790 | 191,137,719 | -1.40% |
| 2025-03-07 | 48.48 | 49.30 | 47.30 | 47.77 | 39.41 | qfq | 5,376,283 | 259,376,514 | -2.21% |
| 2025-03-06 | 48.78 | 49.60 | 48.50 | 48.85 | 40.30 | qfq | 7,356,108 | 360,540,499 | 0.16% |
| 2025-03-05 | 47.82 | 50.77 | 47.82 | 48.77 | 40.23 | qfq | 8,752,680 | 431,450,593 | 1.99% |
| 2025-03-04 | 44.74 | 48.22 | 44.72 | 47.82 | 39.45 | qfq | 7,113,558 | 335,387,386 | 4.71% |
| 2025-03-03 | 46.32 | 46.64 | 44.70 | 45.67 | 37.67 | qfq | 5,759,119 | 263,000,209 | -0.65% |
| 2025-02-28 | 50.04 | 50.28 | 45.87 | 45.97 | 37.92 | qfq | 10,251,809 | 486,806,451 | -9.47% |
| 2025-02-27 | 52.00 | 52.25 | 49.08 | 50.78 | 41.89 | qfq | 9,374,400 | 473,529,852 | -1.76% |
| 2025-02-26 | 50.20 | 52.83 | 48.93 | 51.69 | 42.64 | qfq | 12,402,870 | 634,859,774 | 2.64% |
| 2025-02-25 | 47.14 | 51.68 | 47.11 | 50.36 | 41.54 | qfq | 12,818,383 | 640,028,196 | 4.96% |
| 2025-02-24 | 48.90 | 48.90 | 47.50 | 47.98 | 39.58 | qfq | 11,481,377 | 551,735,129 | -4.95% |
| 2025-02-21 | 49.20 | 51.50 | 48.42 | 50.48 | 41.64 | qfq | 11,726,843 | 589,601,205 | 2.25% |
| 2025-02-20 | 49.00 | 50.80 | 48.68 | 49.37 | 40.73 | qfq | 13,373,424 | 660,968,814 | 3.59% |
| 2025-02-19 | 45.51 | 47.67 | 45.51 | 47.66 | 39.32 | qfq | 8,270,696 | 389,743,353 | 4.89% |
| 2025-02-18 | 48.28 | 48.43 | 45.17 | 45.44 | 37.48 | qfq | 10,064,489 | 470,091,033 | -6.54% |
| 2025-02-17 | 47.48 | 48.76 | 46.95 | 48.62 | 40.11 | qfq | 7,615,195 | 364,982,778 | 2.36% |
| 2025-02-14 | 47.43 | 48.39 | 46.90 | 47.50 | 39.18 | qfq | 8,566,459 | 408,392,351 | -0.42% |
| 2025-02-13 | 52.26 | 52.44 | 47.70 | 47.70 | 39.35 | qfq | 16,880,538 | 837,460,586 | -9.97% |
| 2025-02-12 | 51.02 | 53.26 | 49.51 | 52.98 | 43.70 | qfq | 12,175,993 | 628,731,262 | 2.59% |
| 2025-02-11 | 51.20 | 52.69 | 50.30 | 51.64 | 42.60 | qfq | 10,246,527 | 528,518,186 | -0.08% |
| 2025-02-10 | 50.65 | 52.30 | 50.63 | 51.68 | 42.63 | qfq | 12,827,825 | 660,553,290 | 2.03% |
| 2025-02-07 | 52.39 | 53.15 | 49.70 | 50.65 | 41.78 | qfq | 17,890,355 | 925,679,806 | -3.28% |
| 2025-02-06 | 46.19 | 54.49 | 46.00 | 52.37 | 43.20 | qfq | 19,309,414 | 1,001,010,691 | 11.64% |
| 2025-02-05 | 47.10 | 48.66 | 45.03 | 46.91 | 38.70 | qfq | 12,354,694 | 580,053,086 | 3.65% |
| 2025-01-27 | 46.14 | 47.39 | 44.50 | 45.26 | 37.34 | qfq | 9,832,218 | 455,676,837 | -1.31% |
| 2025-01-24 | 44.96 | 46.36 | 44.78 | 45.86 | 37.83 | qfq | 9,616,191 | 439,498,298 | 2.05% |
| 2025-01-23 | 46.94 | 47.49 | 44.86 | 44.94 | 37.07 | qfq | 11,859,843 | 546,850,099 | -3.04% |
| 2025-01-22 | 45.00 | 47.30 | 44.83 | 46.35 | 38.23 | qfq | 12,348,044 | 569,813,971 | 1.69% |
| 2025-01-21 | 42.55 | 46.16 | 41.72 | 45.58 | 37.60 | qfq | 15,432,070 | 683,643,039 | 9.28% |
| 2025-01-20 | 41.84 | 42.34 | 40.69 | 41.71 | 34.41 | qfq | 6,999,696 | 290,521,049 | 0.14% |
| 2025-01-17 | 39.21 | 42.18 | 38.85 | 41.65 | 34.36 | qfq | 10,105,725 | 411,731,727 | 5.36% |
| 2025-01-16 | 42.09 | 42.56 | 39.02 | 39.53 | 32.61 | qfq | 10,780,318 | 436,691,438 | -4.98% |
| 2025-01-15 | 41.35 | 43.96 | 41.34 | 41.60 | 34.32 | qfq | 11,089,418 | 470,386,711 | -0.26% |
| 2025-01-14 | 38.80 | 41.75 | 38.60 | 41.71 | 34.41 | qfq | 8,233,445 | 334,370,043 | 8.65% |
| 2025-01-13 | 38.00 | 38.98 | 37.00 | 38.39 | 31.67 | qfq | 6,288,807 | 238,743,217 | -1.54% |
| 2025-01-10 | 40.70 | 42.47 | 38.98 | 38.99 | 32.16 | qfq | 9,014,388 | 367,282,873 | -4.72% |
| 2025-01-09 | 40.70 | 42.56 | 40.50 | 40.92 | 33.76 | qfq | 8,326,028 | 346,612,339 | -1.04% |
| 2025-01-08 | 39.47 | 42.60 | 38.74 | 41.35 | 34.11 | qfq | 10,401,831 | 421,023,722 | 2.58% |
| 2025-01-07 | 38.58 | 40.79 | 38.28 | 40.31 | 33.25 | qfq | 9,699,389 | 382,303,376 | 4.35% |
| 2025-01-06 | 39.70 | 40.55 | 37.42 | 38.63 | 31.87 | qfq | 12,711,489 | 491,538,954 | -5.71% |
| 2025-01-03 | 46.00 | 46.66 | 40.44 | 40.97 | 33.80 | qfq | 14,042,707 | 609,707,674 | -12.12% |
| 2025-01-02 | 45.05 | 47.30 | 44.00 | 46.62 | 38.46 | qfq | 12,439,521 | 574,224,760 | 3.90% |
| 2024-12-31 | 45.45 | 46.69 | 44.22 | 44.87 | 37.01 | qfq | 11,300,966 | 514,743,343 | -0.20% |
| 2024-12-30 | 45.00 | 47.43 | 44.60 | 44.96 | 37.09 | qfq | 10,772,114 | 493,362,017 | -0.31% |
| 2024-12-27 | 47.12 | 49.00 | 44.99 | 45.10 | 37.20 | qfq | 15,594,333 | 730,223,558 | -6.24% |
| 2024-12-26 | 43.00 | 48.33 | 42.78 | 48.10 | 39.68 | qfq | 13,568,444 | 626,122,429 | 10.96% |
| 2024-12-25 | 44.30 | 45.14 | 42.44 | 43.35 | 35.76 | qfq | 8,276,407 | 360,338,221 | -3.00% |
| 2024-12-24 | 44.60 | 45.10 | 42.13 | 44.69 | 36.87 | qfq | 11,403,057 | 498,465,093 | 0.99% |
| 2024-12-23 | 47.00 | 48.47 | 44.20 | 44.25 | 36.50 | qfq | 15,296,491 | 707,741,967 | -5.23% |
| 2024-12-20 | 43.00 | 49.99 | 43.00 | 46.69 | 38.51 | qfq | 17,211,766 | 805,008,148 | 7.38% |
| 2024-12-19 | 42.00 | 44.73 | 41.60 | 43.48 | 35.87 | qfq | 11,414,273 | 492,566,513 | 1.33% |
| 2024-12-18 | 40.00 | 44.89 | 38.61 | 42.91 | 35.40 | qfq | 12,124,609 | 508,420,158 | 7.92% |
| 2024-12-17 | 41.88 | 43.18 | 39.57 | 39.76 | 32.80 | qfq | 8,816,567 | 361,211,137 | -7.23% |
| 2024-12-16 | 47.07 | 47.98 | 42.72 | 42.86 | 35.36 | qfq | 12,962,669 | 580,418,703 | -8.36% |
| 2024-12-13 | 43.58 | 48.57 | 43.51 | 46.77 | 38.58 | qfq | 14,053,869 | 651,854,092 | 5.41% |
| 2024-12-12 | 46.48 | 46.48 | 43.16 | 44.37 | 36.60 | qfq | 13,446,556 | 597,331,046 | -4.95% |
| 2024-12-11 | 39.55 | 47.64 | 39.31 | 46.68 | 38.51 | qfq | 17,310,485 | 764,391,842 | 16.70% |
| 2024-12-10 | 41.50 | 41.88 | 39.48 | 40.00 | 33.00 | qfq | 7,145,877 | 288,429,689 | 0.30% |
| 2024-12-09 | 38.00 | 40.06 | 37.50 | 39.88 | 32.90 | qfq | 8,387,577 | 330,608,398 | 4.95% |
| 2024-12-06 | 38.53 | 39.01 | 37.41 | 38.00 | 31.35 | qfq | 5,809,542 | 221,675,872 | -1.55% |
| 2024-12-05 | 37.40 | 39.31 | 37.20 | 38.60 | 31.84 | qfq | 5,626,319 | 215,210,620 | 2.99% |
| 2024-12-04 | 39.58 | 40.37 | 37.48 | 37.48 | 30.92 | qfq | 6,691,983 | 256,578,814 | -3.65% |
| 2024-12-03 | 38.78 | 39.25 | 37.70 | 38.90 | 32.09 | qfq | 8,532,339 | 327,346,194 | -0.51% |
| 2024-12-02 | 39.98 | 41.98 | 38.50 | 39.10 | 32.25 | qfq | 16,007,802 | 641,711,681 | -2.20% |
| 2024-11-29 | 36.03 | 41.50 | 35.57 | 39.98 | 32.98 | qfq | 16,218,497 | 627,292,917 | 9.29% |
| 2024-11-28 | 34.11 | 37.86 | 33.50 | 36.58 | 30.18 | qfq | 14,069,811 | 508,885,371 | 8.22% |
| 2024-11-27 | 34.00 | 34.20 | 32.27 | 33.80 | 27.88 | qfq | 6,154,860 | 203,343,272 | -0.73% |
| 2024-11-26 | 34.59 | 35.56 | 34.00 | 34.05 | 28.09 | qfq | 5,381,462 | 186,452,248 | -1.59% |
| 2024-11-25 | 34.82 | 35.10 | 32.37 | 34.60 | 28.54 | qfq | 8,223,619 | 274,041,894 | -1.00% |
| 2024-11-22 | 36.25 | 38.39 | 34.80 | 34.95 | 28.83 | qfq | 9,624,363 | 354,221,938 | -3.82% |
| 2024-11-21 | 35.82 | 37.55 | 35.21 | 36.34 | 29.98 | qfq | 8,166,594 | 300,109,526 | 1.03% |
| 2024-11-20 | 34.58 | 36.24 | 33.98 | 35.97 | 29.67 | qfq | 7,856,876 | 275,257,335 | 2.98% |
| 2024-11-19 | 33.33 | 35.20 | 33.00 | 34.93 | 28.81 | qfq | 6,224,487 | 211,381,896 | 5.69% |
| 2024-11-18 | 35.30 | 36.16 | 32.70 | 33.05 | 27.26 | qfq | 8,158,123 | 277,207,883 | -5.16% |
| 2024-11-15 | 34.20 | 38.10 | 33.58 | 34.85 | 28.75 | qfq | 11,771,774 | 417,926,563 | 1.31% |
| 2024-11-14 | 35.57 | 36.50 | 34.21 | 34.40 | 28.38 | qfq | 6,581,662 | 233,557,764 | -3.26% |
| 2024-11-13 | 35.06 | 35.65 | 33.90 | 35.56 | 29.33 | qfq | 5,734,633 | 200,003,781 | 1.14% |
| 2024-11-12 | 36.31 | 36.31 | 34.78 | 35.16 | 29.00 | qfq | 6,741,984 | 238,980,925 | -3.62% |
| 2024-11-11 | 34.36 | 36.66 | 34.22 | 36.48 | 30.09 | qfq | 9,421,098 | 337,957,400 | 6.54% |
| 2024-11-08 | 33.98 | 35.61 | 33.90 | 34.24 | 28.24 | qfq | 7,672,323 | 265,143,885 | 1.36% |
| 2024-11-07 | 33.80 | 34.18 | 32.40 | 33.78 | 27.87 | qfq | 6,135,271 | 204,594,100 | -0.18% |
| 2024-11-06 | 34.68 | 34.90 | 32.76 | 33.84 | 27.91 | qfq | 10,812,086 | 367,634,816 | -0.27% |
| 2024-11-05 | 30.62 | 34.60 | 30.51 | 33.93 | 27.99 | qfq | 10,528,881 | 347,848,963 | 11.21% |
| 2024-11-04 | 29.65 | 30.82 | 29.51 | 30.51 | 25.17 | qfq | 3,589,684 | 108,977,159 | 2.21% |
| 2024-11-01 | 31.59 | 31.80 | 29.80 | 29.85 | 24.62 | qfq | 6,159,300 | 188,542,284 | -5.18% |
| 2024-10-31 | 30.85 | 31.92 | 30.24 | 31.48 | 25.97 | qfq | 5,475,364 | 171,714,217 | 2.51% |
| 2024-10-30 | 30.71 | 31.38 | 30.11 | 30.71 | 25.33 | qfq | 4,554,506 | 139,978,601 | -0.78% |
| 2024-10-29 | 32.18 | 32.60 | 30.95 | 30.95 | 25.53 | qfq | 6,592,369 | 209,083,522 | -4.06% |
| 2024-10-28 | 31.79 | 32.68 | 31.39 | 32.26 | 26.61 | qfq | 6,201,692 | 198,573,674 | 2.35% |
| 2024-10-25 | 31.38 | 31.88 | 30.87 | 31.52 | 26.00 | qfq | 4,945,853 | 154,932,398 | 1.25% |
| 2024-10-24 | 31.27 | 31.98 | 31.00 | 31.13 | 25.68 | qfq | 5,507,363 | 172,725,884 | -1.42% |
| 2024-10-23 | 31.74 | 33.44 | 31.34 | 31.58 | 26.05 | qfq | 8,412,670 | 270,827,244 | -2.02% |
| 2024-10-22 | 32.39 | 33.10 | 31.40 | 32.23 | 26.59 | qfq | 9,929,905 | 320,145,928 | 0.69% |
| 2024-10-21 | 31.00 | 34.99 | 30.40 | 32.01 | 26.41 | qfq | 13,549,368 | 437,835,943 | 5.64% |
| 2024-10-18 | 28.05 | 31.50 | 27.89 | 30.30 | 24.99 | qfq | 8,667,525 | 256,467,524 | 8.45% |
| 2024-10-17 | 28.11 | 28.80 | 27.81 | 27.94 | 23.05 | qfq | 4,793,539 | 135,951,854 | 0.68% |
| 2024-10-16 | 27.54 | 28.46 | 27.31 | 27.75 | 22.89 | qfq | 4,247,505 | 118,395,046 | -1.60% |
| 2024-10-15 | 28.70 | 29.74 | 28.11 | 28.20 | 23.26 | qfq | 6,872,945 | 198,315,825 | -2.05% |
| 2024-10-14 | 27.52 | 28.88 | 26.61 | 28.79 | 23.75 | qfq | 7,626,605 | 212,059,300 | 4.16% |
| 2024-10-11 | 29.20 | 29.20 | 27.00 | 27.64 | 22.80 | qfq | 7,506,141 | 210,241,331 | -3.19% |
| 2024-10-10 | 30.12 | 30.68 | 28.29 | 28.55 | 23.55 | qfq | 8,178,894 | 237,690,749 | -3.61% |
| 2024-10-09 | 31.50 | 32.90 | 29.52 | 29.62 | 24.43 | qfq | 14,199,336 | 446,079,597 | -8.61% |
| 2024-10-08 | 32.41 | 32.41 | 30.03 | 32.41 | 26.74 | qfq | 14,321,030 | 455,276,452 | 19.99% |
| 2024-09-30 | 24.05 | 27.18 | 23.83 | 27.01 | 22.28 | qfq | 10,172,106 | 259,814,755 | 17.33% |
| 2024-09-27 | 22.13 | 23.15 | 22.11 | 23.02 | 18.99 | qfq | 3,463,096 | 78,313,096 | 5.16% |
| 2024-09-26 | 21.29 | 21.89 | 21.10 | 21.89 | 18.06 | qfq | 4,172,199 | 89,959,183 | 4.34% |
| 2024-09-25 | 21.26 | 21.50 | 20.98 | 20.98 | 17.31 | qfq | 3,746,953 | 79,547,909 | 0.29% |
| 2024-09-24 | 20.18 | 20.98 | 20.03 | 20.92 | 17.26 | qfq | 3,091,379 | 63,766,828 | 3.87% |
| 2024-09-23 | 20.24 | 20.57 | 20.00 | 20.14 | 16.61 | qfq | 1,720,554 | 34,958,991 | -0.05% |
| 2024-09-20 | 20.40 | 20.62 | 20.03 | 20.15 | 16.62 | qfq | 1,451,539 | 29,436,387 | -1.23% |
| 2024-09-19 | 20.30 | 20.73 | 20.01 | 20.40 | 16.83 | qfq | 2,395,428 | 48,819,010 | 0.49% |
| 2024-09-18 | 20.30 | 20.41 | 19.92 | 20.30 | 16.75 | qfq | 2,688,373 | 54,181,535 | 1.40% |
| 2024-09-13 | 20.97 | 20.99 | 19.93 | 20.02 | 16.51 | qfq | 4,299,262 | 87,173,792 | -4.62% |
| 2024-09-12 | 21.47 | 21.54 | 20.93 | 20.99 | 17.31 | qfq | 2,650,915 | 56,237,584 | -1.69% |
| 2024-09-11 | 21.55 | 21.78 | 21.26 | 21.35 | 17.61 | qfq | 2,101,692 | 45,180,866 | -1.97% |
| 2024-09-10 | 21.87 | 21.89 | 21.13 | 21.78 | 17.97 | qfq | 3,594,389 | 77,429,394 | -0.41% |
| 2024-09-09 | 21.51 | 22.13 | 21.41 | 21.87 | 18.04 | qfq | 2,662,720 | 58,307,078 | 0.37% |
| 2024-09-06 | 22.05 | 22.21 | 21.60 | 21.79 | 17.97 | qfq | 3,721,905 | 81,222,306 | -1.49% |
| 2024-09-05 | 21.60 | 22.36 | 21.60 | 22.12 | 18.25 | qfq | 3,009,318 | 66,340,472 | 1.42% |
| 2024-09-04 | 21.55 | 22.09 | 21.45 | 21.81 | 17.99 | qfq | 2,565,294 | 55,920,198 | -0.09% |
| 2024-09-03 | 21.29 | 21.99 | 21.21 | 21.83 | 18.01 | qfq | 3,041,638 | 66,038,365 | 2.34% |
| 2024-09-02 | 22.30 | 22.45 | 21.30 | 21.33 | 17.60 | qfq | 4,043,951 | 88,400,399 | -4.35% |
| 2024-08-30 | 21.70 | 22.77 | 21.60 | 22.30 | 18.40 | qfq | 4,724,826 | 105,819,252 | 2.95% |
| 2024-08-29 | 20.99 | 21.84 | 20.85 | 21.66 | 17.87 | qfq | 3,306,509 | 71,024,339 | 2.17% |
| 2024-08-28 | 21.00 | 21.37 | 20.74 | 21.20 | 17.49 | qfq | 2,505,397 | 52,849,719 | 0.52% |
| 2024-08-27 | 21.64 | 22.17 | 20.98 | 21.09 | 17.40 | qfq | 4,064,133 | 87,390,697 | -2.32% |
| 2024-08-26 | 21.47 | 21.78 | 21.32 | 21.59 | 17.81 | qfq | 2,524,856 | 54,409,851 | 1.31% |
| 2024-08-23 | 21.05 | 21.50 | 20.70 | 21.31 | 17.58 | qfq | 2,508,012 | 52,939,481 | 0.47% |
| 2024-08-22 | 21.43 | 21.78 | 21.14 | 21.21 | 17.50 | qfq | 2,349,063 | 50,220,094 | -1.67% |
| 2024-08-21 | 21.78 | 22.31 | 21.39 | 21.57 | 17.79 | qfq | 2,743,757 | 59,847,831 | -0.19% |
| 2024-08-20 | 22.22 | 22.31 | 21.45 | 21.61 | 17.83 | qfq | 3,356,825 | 73,299,929 | -2.83% |
| 2024-08-19 | 22.85 | 23.07 | 22.15 | 22.24 | 18.35 | qfq | 4,023,569 | 90,733,833 | -2.54% |
| 2024-08-16 | 22.45 | 23.40 | 22.45 | 22.82 | 18.82 | qfq | 5,638,438 | 129,597,108 | 1.88% |
| 2024-08-15 | 21.63 | 22.96 | 21.63 | 22.40 | 18.48 | qfq | 4,686,746 | 105,358,391 | 2.24% |
| 2024-08-14 | 21.66 | 22.27 | 21.44 | 21.91 | 18.07 | qfq | 2,675,104 | 58,324,594 | 1.25% |
| 2024-08-13 | 21.12 | 21.65 | 21.10 | 21.64 | 17.85 | qfq | 1,673,638 | 35,756,463 | 2.56% |
| 2024-08-12 | 21.12 | 21.47 | 20.75 | 21.10 | 17.41 | qfq | 1,910,775 | 40,340,344 | -1.03% |
| 2024-08-09 | 21.76 | 22.02 | 21.31 | 21.32 | 17.59 | qfq | 1,955,081 | 42,358,244 | -0.19% |
| 2024-08-08 | 21.05 | 21.75 | 20.73 | 21.36 | 17.62 | qfq | 2,463,238 | 52,249,628 | 0.00% |
| 2024-08-07 | 21.19 | 21.83 | 21.19 | 21.36 | 17.62 | qfq | 2,008,721 | 43,190,268 | -0.09% |
| 2024-08-06 | 21.57 | 21.79 | 21.05 | 21.38 | 17.64 | qfq | 2,077,403 | 44,216,328 | 1.52% |
| 2024-08-05 | 21.92 | 22.35 | 21.04 | 21.06 | 17.37 | qfq | 3,698,450 | 80,025,139 | -5.48% |
| 2024-08-02 | 23.06 | 23.15 | 22.17 | 22.28 | 18.38 | qfq | 3,393,938 | 77,029,468 | -4.79% |
| 2024-08-01 | 22.99 | 23.70 | 22.78 | 23.40 | 19.30 | qfq | 3,593,184 | 83,685,890 | 1.52% |
| 2024-07-31 | 21.97 | 23.08 | 21.66 | 23.05 | 19.01 | qfq | 3,369,543 | 76,111,968 | 5.44% |
| 2024-07-30 | 21.64 | 22.09 | 21.02 | 21.86 | 18.03 | qfq | 2,434,440 | 52,752,247 | 1.67% |
| 2024-07-29 | 21.66 | 21.87 | 21.42 | 21.50 | 17.74 | qfq | 2,288,058 | 49,416,792 | -1.51% |
| 2024-07-26 | 21.58 | 22.08 | 21.32 | 21.83 | 18.01 | qfq | 3,139,749 | 68,222,338 | 0.60% |
| 2024-07-25 | 21.63 | 22.15 | 21.26 | 21.70 | 17.90 | qfq | 3,143,073 | 68,006,368 | -0.96% |
| 2024-07-24 | 22.50 | 22.89 | 21.60 | 21.91 | 18.07 | qfq | 3,746,364 | 83,487,502 | -2.80% |
| 2024-07-23 | 23.71 | 23.71 | 22.48 | 22.54 | 18.59 | qfq | 3,975,055 | 91,697,464 | -4.93% |
| 2024-07-22 | 24.18 | 24.18 | 23.59 | 23.71 | 19.56 | qfq | 3,930,529 | 93,790,929 | -0.08% |
| 2024-07-19 | 23.00 | 24.23 | 22.90 | 23.73 | 19.58 | qfq | 4,760,528 | 113,082,914 | 2.64% |
| 2024-07-18 | 22.71 | 23.32 | 22.26 | 23.12 | 19.07 | qfq | 5,231,993 | 119,105,219 | -1.20% |
| 2024-07-17 | 24.18 | 24.30 | 23.33 | 23.40 | 19.30 | qfq | 4,565,514 | 108,661,252 | -3.19% |
| 2024-07-16 | 23.99 | 24.40 | 23.29 | 24.17 | 19.94 | qfq | 6,850,779 | 163,483,782 | 2.33% |
| 2024-07-15 | 22.90 | 24.42 | 22.88 | 23.62 | 19.48 | qfq | 9,927,309 | 233,066,954 | 6.97% |
| 2024-07-12 | 22.05 | 22.28 | 21.80 | 22.08 | 18.21 | qfq | 2,297,626 | 50,625,118 | -1.12% |
| 2024-07-11 | 21.96 | 22.47 | 21.73 | 22.33 | 18.42 | qfq | 3,341,195 | 73,984,378 | 3.86% |
| 2024-07-10 | 21.13 | 21.70 | 21.13 | 21.50 | 17.74 | qfq | 2,403,397 | 51,613,235 | 0.23% |
| 2024-07-09 | 19.86 | 21.58 | 19.60 | 21.45 | 17.69 | qfq | 4,916,014 | 102,345,468 | 7.46% |
| 2024-07-08 | 20.51 | 20.88 | 19.88 | 19.96 | 16.47 | qfq | 3,243,380 | 65,938,951 | -2.82% |
| 2024-07-05 | 20.52 | 20.74 | 19.91 | 20.54 | 16.94 | qfq | 3,336,784 | 67,608,365 | -0.63% |
| 2024-07-04 | 21.55 | 21.80 | 20.63 | 20.67 | 17.05 | qfq | 3,168,087 | 66,951,197 | -3.59% |
| 2024-07-03 | 21.15 | 22.14 | 20.56 | 21.44 | 17.69 | qfq | 4,117,387 | 87,796,721 | 1.76% |
| 2024-07-02 | 21.29 | 21.59 | 20.96 | 21.07 | 17.38 | qfq | 2,363,221 | 50,161,928 | -2.23% |
| 2024-07-01 | 22.00 | 22.05 | 20.80 | 21.55 | 17.78 | qfq | 4,218,313 | 89,889,926 | -2.58% |
| 2024-06-28 | 22.01 | 22.94 | 21.83 | 22.12 | 18.25 | qfq | 4,165,758 | 93,500,407 | 0.50% |
| 2024-06-27 | 22.16 | 23.78 | 22.00 | 22.01 | 18.16 | qfq | 5,403,446 | 122,401,008 | -1.08% |
| 2024-06-26 | 21.12 | 22.37 | 20.83 | 22.25 | 18.35 | qfq | 3,487,765 | 75,573,801 | 5.30% |
| 2024-06-25 | 22.10 | 22.14 | 20.96 | 21.13 | 17.43 | qfq | 3,544,881 | 75,931,065 | -4.30% |
| 2024-06-24 | 22.90 | 23.58 | 22.01 | 22.08 | 18.21 | qfq | 4,973,456 | 113,899,971 | -4.17% |
| 2024-06-21 | 22.50 | 23.28 | 22.18 | 23.04 | 19.01 | qfq | 3,758,127 | 85,761,214 | -17.57% |
| 2024-06-20 | 27.40 | 28.97 | 27.20 | 27.95 | 19.08 | qfq | 5,728,529 | 161,693,084 | 2.91% |
| 2024-06-19 | 27.70 | 27.86 | 26.91 | 27.16 | 18.54 | qfq | 2,715,623 | 74,020,054 | -1.59% |
| 2024-06-18 | 27.63 | 27.87 | 27.22 | 27.60 | 18.84 | qfq | 2,562,065 | 70,567,429 | 0.47% |
| 2024-06-17 | 26.80 | 27.68 | 26.70 | 27.47 | 18.75 | qfq | 2,520,175 | 68,921,532 | 1.74% |
| 2024-06-14 | 27.45 | 27.45 | 26.75 | 27.00 | 18.43 | qfq | 3,118,910 | 84,265,161 | -1.64% |
| 2024-06-13 | 26.19 | 28.13 | 26.09 | 27.45 | 18.73 | qfq | 5,002,422 | 136,379,531 | 5.29% |
| 2024-06-12 | 26.00 | 26.49 | 25.78 | 26.07 | 17.79 | qfq | 2,151,882 | 56,342,782 | 0.62% |
| 2024-06-11 | 24.61 | 25.97 | 24.41 | 25.91 | 17.68 | qfq | 2,326,068 | 58,807,858 | 4.01% |
| 2024-06-07 | 24.82 | 25.55 | 24.53 | 24.91 | 17.00 | qfq | 1,749,769 | 43,789,006 | 0.81% |
| 2024-06-06 | 26.03 | 26.57 | 24.60 | 24.71 | 16.86 | qfq | 2,654,044 | 67,447,327 | -4.22% |
| 2024-06-05 | 25.88 | 26.43 | 25.53 | 25.80 | 17.61 | qfq | 2,015,512 | 52,485,646 | -0.96% |
| 2024-06-04 | 26.67 | 26.88 | 25.40 | 26.05 | 17.78 | qfq | 2,792,974 | 72,440,355 | -2.73% |
| 2024-06-03 | 27.36 | 27.80 | 26.52 | 26.78 | 18.28 | qfq | 4,693,521 | 127,878,362 | 0.15% |
| 2024-05-31 | 26.04 | 27.19 | 25.93 | 26.74 | 18.25 | qfq | 3,803,617 | 101,767,213 | 2.57% |
| 2024-05-30 | 25.38 | 26.26 | 24.88 | 26.07 | 17.79 | qfq | 2,078,715 | 53,778,990 | 2.04% |
| 2024-05-29 | 25.36 | 25.96 | 25.31 | 25.55 | 17.44 | qfq | 1,415,367 | 36,272,565 | 0.24% |
| 2024-05-28 | 25.41 | 26.29 | 25.20 | 25.49 | 17.40 | qfq | 2,336,455 | 60,327,697 | 0.24% |
| 2024-05-27 | 24.84 | 25.43 | 24.09 | 25.43 | 17.36 | qfq | 2,200,254 | 54,373,350 | 3.29% |
| 2024-05-24 | 25.48 | 25.65 | 24.60 | 24.62 | 16.80 | qfq | 1,736,392 | 43,402,271 | -3.30% |
| 2024-05-23 | 26.20 | 26.28 | 25.45 | 25.46 | 17.38 | qfq | 1,542,957 | 39,781,920 | -2.90% |
| 2024-05-22 | 25.97 | 26.40 | 25.68 | 26.22 | 17.90 | qfq | 1,533,365 | 39,931,679 | 1.83% |
| 2024-05-21 | 25.95 | 26.18 | 25.60 | 25.75 | 17.57 | qfq | 1,067,043 | 27,536,285 | -1.08% |
| 2024-05-20 | 25.87 | 26.26 | 25.55 | 26.03 | 17.77 | qfq | 1,761,366 | 45,830,044 | 0.81% |
| 2024-05-17 | 25.41 | 25.88 | 24.93 | 25.82 | 17.62 | qfq | 1,905,351 | 48,426,820 | 2.58% |
| 2024-05-16 | 25.22 | 25.65 | 25.10 | 25.17 | 17.18 | qfq | 1,357,188 | 34,429,101 | -0.28% |
| 2024-05-15 | 25.52 | 26.04 | 25.08 | 25.24 | 17.23 | qfq | 1,788,326 | 45,583,573 | -1.60% |
| 2024-05-14 | 25.95 | 26.67 | 25.62 | 25.65 | 17.51 | qfq | 3,112,440 | 81,232,428 | 1.26% |
| 2024-05-13 | 25.18 | 26.13 | 24.70 | 25.33 | 17.29 | qfq | 2,588,099 | 65,946,398 | -0.20% |
| 2024-05-10 | 26.69 | 26.75 | 25.26 | 25.38 | 17.32 | qfq | 2,315,786 | 59,612,809 | -4.05% |
| 2024-05-09 | 26.51 | 26.99 | 26.36 | 26.45 | 18.05 | qfq | 2,515,507 | 67,001,671 | -0.26% |
| 2024-05-08 | 27.55 | 27.55 | 26.44 | 26.52 | 18.10 | qfq | 2,027,311 | 54,338,152 | -3.77% |
| 2024-05-07 | 27.50 | 27.79 | 27.42 | 27.56 | 18.81 | qfq | 1,492,094 | 41,172,143 | -0.54% |
| 2024-05-06 | 27.89 | 28.13 | 27.47 | 27.71 | 18.91 | qfq | 1,770,614 | 49,084,439 | 0.73% |
| 2024-04-30 | 27.64 | 27.78 | 27.23 | 27.51 | 18.78 | qfq | 1,544,585 | 42,558,427 | -0.65% |
| 2024-04-29 | 26.68 | 27.75 | 26.60 | 27.69 | 18.90 | qfq | 2,357,746 | 64,479,482 | 2.90% |
| 2024-04-26 | 26.68 | 27.16 | 25.88 | 26.91 | 18.37 | qfq | 3,586,144 | 95,353,208 | 0.22% |
| 2024-04-25 | 26.36 | 27.05 | 26.10 | 26.85 | 18.33 | qfq | 2,239,030 | 59,669,227 | 1.86% |
| 2024-04-24 | 25.49 | 26.54 | 25.24 | 26.36 | 17.99 | qfq | 2,697,082 | 70,313,064 | 4.23% |
| 2024-04-23 | 24.70 | 25.33 | 24.70 | 25.29 | 17.26 | qfq | 2,043,339 | 51,212,015 | 1.48% |
| 2024-04-22 | 23.76 | 24.98 | 23.07 | 24.92 | 17.01 | qfq | 2,548,606 | 61,968,153 | 3.83% |
| 2024-04-19 | 24.52 | 24.67 | 23.83 | 24.00 | 16.38 | qfq | 1,627,628 | 39,274,389 | -3.11% |
| 2024-04-18 | 24.59 | 25.14 | 24.07 | 24.77 | 16.91 | qfq | 2,629,287 | 64,838,890 | 0.61% |
| 2024-04-17 | 23.52 | 24.76 | 23.38 | 24.62 | 16.80 | qfq | 3,328,415 | 80,775,992 | 7.51% |
| 2024-04-16 | 24.83 | 24.90 | 22.90 | 22.90 | 15.63 | qfq | 4,220,001 | 99,179,421 | -8.62% |
| 2024-04-15 | 25.60 | 26.54 | 24.61 | 25.06 | 17.10 | qfq | 2,979,779 | 75,379,725 | -3.69% |
| 2024-04-12 | 25.54 | 26.42 | 25.54 | 26.02 | 17.76 | qfq | 1,885,389 | 49,005,893 | 1.56% |
| 2024-04-11 | 25.76 | 26.27 | 25.47 | 25.62 | 17.49 | qfq | 1,561,801 | 40,396,463 | -0.12% |
| 2024-04-10 | 26.41 | 26.77 | 25.36 | 25.65 | 17.51 | qfq | 1,590,099 | 41,028,140 | -3.82% |
| 2024-04-09 | 26.30 | 26.78 | 25.94 | 26.67 | 18.20 | qfq | 1,381,971 | 36,459,499 | 2.34% |
| 2024-04-08 | 27.33 | 27.33 | 26.06 | 26.06 | 17.79 | qfq | 1,943,555 | 51,634,330 | -4.19% |
| 2024-04-03 | 27.51 | 27.98 | 26.70 | 27.20 | 18.56 | qfq | 1,882,033 | 51,267,961 | -2.26% |
| 2024-04-02 | 28.06 | 28.25 | 27.56 | 27.83 | 18.99 | qfq | 2,148,789 | 59,703,661 | -1.24% |
| 2024-04-01 | 28.08 | 28.49 | 27.77 | 28.18 | 19.23 | qfq | 2,423,073 | 68,224,000 | 1.22% |
| 2024-03-29 | 27.70 | 27.95 | 26.72 | 27.84 | 19.00 | qfq | 2,552,865 | 69,646,574 | 1.02% |
| 2024-03-28 | 26.72 | 27.95 | 26.53 | 27.56 | 18.81 | qfq | 2,675,539 | 73,187,396 | 2.84% |
| 2024-03-27 | 28.63 | 28.71 | 26.80 | 26.80 | 18.29 | qfq | 2,260,003 | 62,298,914 | -6.29% |
| 2024-03-26 | 29.04 | 29.62 | 28.12 | 28.60 | 19.52 | qfq | 2,796,379 | 80,656,593 | -1.55% |
| 2024-03-25 | 30.21 | 30.59 | 29.01 | 29.05 | 19.83 | qfq | 2,546,395 | 76,018,328 | -3.65% |
| 2024-03-22 | 30.62 | 31.05 | 29.99 | 30.15 | 20.58 | qfq | 2,464,936 | 75,005,078 | -1.70% |
| 2024-03-21 | 31.07 | 31.65 | 30.57 | 30.67 | 20.93 | qfq | 2,723,701 | 84,458,603 | -1.29% |
| 2024-03-20 | 30.91 | 31.39 | 30.66 | 31.07 | 21.21 | qfq | 2,046,722 | 63,460,278 | 0.65% |
| 2024-03-19 | 31.26 | 31.46 | 30.70 | 30.87 | 21.07 | qfq | 3,455,497 | 107,430,174 | -1.22% |
| 2024-03-18 | 30.31 | 31.47 | 30.00 | 31.25 | 21.33 | qfq | 3,467,147 | 106,824,874 | 3.10% |
| 2024-03-15 | 29.21 | 30.35 | 29.13 | 30.31 | 20.69 | qfq | 2,916,408 | 87,261,349 | 2.57% |
| 2024-03-14 | 29.80 | 30.12 | 29.17 | 29.55 | 20.17 | qfq | 2,383,753 | 70,628,012 | -1.89% |
| 2024-03-13 | 29.67 | 30.54 | 29.67 | 30.12 | 20.56 | qfq | 2,814,624 | 84,848,518 | 0.90% |
| 2024-03-12 | 29.66 | 30.18 | 29.27 | 29.85 | 20.37 | qfq | 3,128,910 | 93,122,906 | 2.33% |
| 2024-03-11 | 28.80 | 29.18 | 28.31 | 29.17 | 19.91 | qfq | 2,777,311 | 79,838,119 | 0.73% |
| 2024-03-08 | 28.38 | 29.19 | 27.80 | 28.96 | 19.77 | qfq | 3,429,855 | 98,562,661 | 2.88% |
| 2024-03-07 | 29.71 | 29.90 | 28.15 | 28.15 | 19.21 | qfq | 3,723,730 | 107,920,611 | -3.03% |
| 2024-03-06 | 29.22 | 29.73 | 28.40 | 29.03 | 19.81 | qfq | 3,768,142 | 109,107,030 | -1.59% |
| 2024-03-05 | 29.00 | 30.83 | 28.90 | 29.50 | 20.13 | qfq | 6,143,474 | 184,346,271 | 1.10% |
| 2024-03-04 | 29.38 | 29.58 | 28.07 | 29.18 | 19.92 | qfq | 3,560,531 | 103,126,097 | 1.57% |
| 2024-03-01 | 28.27 | 28.80 | 27.90 | 28.73 | 19.61 | qfq | 3,644,479 | 103,748,654 | 3.57% |
| 2024-02-29 | 25.97 | 28.04 | 25.81 | 27.74 | 18.93 | qfq | 4,211,550 | 115,235,010 | 6.61% |
| 2024-02-28 | 29.55 | 30.48 | 26.02 | 26.02 | 17.76 | qfq | 5,522,195 | 155,451,695 | -11.65% |
| 2024-02-27 | 27.86 | 29.45 | 27.66 | 29.45 | 20.10 | qfq | 3,319,768 | 95,331,288 | 4.06% |
| 2024-02-26 | 27.58 | 29.18 | 27.36 | 28.30 | 19.31 | qfq | 4,740,166 | 134,148,284 | 1.32% |
| 2024-02-23 | 27.00 | 28.18 | 26.58 | 27.93 | 19.06 | qfq | 4,110,520 | 112,554,915 | 4.72% |
| 2024-02-22 | 26.06 | 26.75 | 25.84 | 26.67 | 18.20 | qfq | 5,025,446 | 132,222,522 | 3.65% |
| 2024-02-21 | 25.30 | 26.87 | 24.39 | 25.73 | 17.56 | qfq | 6,531,397 | 167,905,661 | -2.06% |
| 2024-02-20 | 24.98 | 26.98 | 24.22 | 26.27 | 17.93 | qfq | 5,003,460 | 126,117,496 | 5.16% |
| 2024-02-19 | 24.42 | 25.37 | 24.13 | 24.98 | 17.05 | qfq | 5,098,136 | 125,461,385 | 3.39% |
| 2024-02-08 | 20.67 | 24.60 | 20.67 | 24.16 | 16.49 | qfq | 6,289,722 | 143,146,393 | 17.28% |
| 2024-02-07 | 21.00 | 21.87 | 19.89 | 20.60 | 14.06 | qfq | 5,041,890 | 106,169,709 | -1.58% |
| 2024-02-06 | 19.82 | 21.75 | 18.66 | 20.93 | 14.28 | qfq | 5,409,117 | 108,491,200 | 2.40% |
| 2024-02-05 | 22.73 | 22.73 | 19.88 | 20.44 | 13.95 | qfq | 4,587,248 | 96,221,138 | -10.90% |
| 2024-02-02 | 24.80 | 25.10 | 21.98 | 22.94 | 15.66 | qfq | 3,429,477 | 80,313,122 | -7.46% |
| 2024-02-01 | 25.10 | 25.56 | 23.98 | 24.79 | 16.92 | qfq | 3,897,504 | 96,083,410 | -1.27% |
| 2024-01-31 | 26.38 | 26.75 | 24.94 | 25.11 | 17.14 | qfq | 2,139,311 | 55,080,481 | -5.74% |
| 2024-01-30 | 27.51 | 27.61 | 26.53 | 26.64 | 18.18 | qfq | 1,901,922 | 51,613,036 | -4.79% |
| 2024-01-29 | 28.85 | 29.56 | 27.90 | 27.98 | 19.10 | qfq | 1,552,886 | 44,008,485 | -3.18% |
| 2024-01-26 | 29.80 | 29.80 | 28.77 | 28.90 | 19.72 | qfq | 1,935,447 | 56,552,465 | -2.56% |
| 2024-01-25 | 28.24 | 29.78 | 27.96 | 29.66 | 20.24 | qfq | 2,230,414 | 65,057,308 | 5.03% |
| 2024-01-24 | 28.88 | 29.03 | 27.22 | 28.24 | 19.27 | qfq | 2,722,715 | 76,170,373 | -0.98% |
| 2024-01-23 | 29.06 | 29.57 | 28.13 | 28.52 | 19.47 | qfq | 3,308,273 | 94,686,224 | -2.53% |
| 2024-01-22 | 30.83 | 31.58 | 28.80 | 29.26 | 19.97 | qfq | 2,786,430 | 83,598,455 | -6.04% |
| 2024-01-19 | 31.80 | 32.24 | 31.11 | 31.14 | 21.25 | qfq | 1,414,552 | 44,546,436 | -1.70% |
| 2024-01-18 | 31.84 | 32.39 | 30.80 | 31.68 | 21.62 | qfq | 1,982,911 | 62,317,911 | -0.85% |
| 2024-01-17 | 33.52 | 33.52 | 31.93 | 31.95 | 21.81 | qfq | 1,651,430 | 53,693,884 | -5.14% |
| 2024-01-16 | 33.70 | 34.02 | 32.96 | 33.68 | 22.99 | qfq | 1,344,206 | 44,861,342 | -0.06% |
| 2024-01-15 | 33.07 | 34.25 | 33.07 | 33.70 | 23.00 | qfq | 1,155,431 | 38,964,447 | 0.45% |
| 2024-01-12 | 34.30 | 34.36 | 33.33 | 33.55 | 22.90 | qfq | 1,499,049 | 50,558,122 | -2.41% |
| 2024-01-11 | 32.93 | 34.59 | 32.93 | 34.38 | 23.46 | qfq | 1,782,448 | 60,543,639 | 3.49% |
| 2024-01-10 | 33.58 | 34.10 | 32.65 | 33.22 | 22.67 | qfq | 1,860,656 | 62,168,451 | -0.81% |
| 2024-01-09 | 34.05 | 34.39 | 33.11 | 33.49 | 22.86 | qfq | 1,919,850 | 64,572,136 | -0.18% |
| 2024-01-08 | 34.60 | 34.85 | 33.42 | 33.55 | 22.90 | qfq | 2,001,745 | 67,586,118 | -3.81% |
| 2024-01-05 | 35.98 | 36.18 | 34.68 | 34.88 | 23.81 | qfq | 1,614,498 | 56,791,706 | -2.62% |
| 2024-01-04 | 36.39 | 36.39 | 35.30 | 35.82 | 24.45 | qfq | 1,403,764 | 50,263,280 | -1.57% |
| 2024-01-03 | 36.83 | 36.89 | 35.75 | 36.39 | 24.84 | qfq | 2,404,005 | 87,213,246 | -1.73% |
| 2024-01-02 | 38.00 | 38.00 | 36.79 | 37.03 | 25.27 | qfq | 2,637,350 | 97,937,763 | -2.73% |
| 2023-12-29 | 36.30 | 38.48 | 36.30 | 38.07 | 25.98 | qfq | 3,975,423 | 150,826,001 | 4.56% |
| 2023-12-28 | 35.91 | 37.00 | 35.60 | 36.41 | 24.85 | qfq | 2,532,222 | 92,394,670 | 1.17% |
| 2023-12-27 | 34.73 | 36.16 | 34.58 | 35.99 | 24.56 | qfq | 2,121,685 | 75,609,345 | 3.75% |
| 2023-12-26 | 35.71 | 35.71 | 34.35 | 34.69 | 23.68 | qfq | 1,175,109 | 40,833,029 | -2.64% |
| 2023-12-25 | 35.30 | 35.98 | 35.02 | 35.63 | 24.32 | qfq | 1,552,145 | 55,073,991 | 0.37% |
| 2023-12-22 | 36.69 | 36.69 | 35.24 | 35.50 | 24.23 | qfq | 1,902,018 | 68,059,533 | -2.90% |
| 2023-12-21 | 35.79 | 36.85 | 35.58 | 36.56 | 24.95 | qfq | 1,751,337 | 63,460,700 | 1.84% |
| 2023-12-20 | 36.29 | 36.81 | 35.65 | 35.90 | 24.50 | qfq | 1,816,358 | 65,781,795 | -1.64% |
| 2023-12-19 | 36.10 | 36.78 | 35.71 | 36.50 | 24.91 | qfq | 1,889,886 | 68,479,517 | 1.14% |
| 2023-12-18 | 36.49 | 36.74 | 36.00 | 36.09 | 24.63 | qfq | 1,453,802 | 52,845,129 | -1.04% |
| 2023-12-15 | 37.09 | 37.19 | 36.26 | 36.47 | 24.89 | qfq | 1,760,871 | 64,386,807 | -1.06% |
| 2023-12-14 | 37.18 | 37.58 | 36.38 | 36.86 | 25.16 | qfq | 2,199,307 | 81,431,152 | -0.57% |
| 2023-12-13 | 37.15 | 37.88 | 36.80 | 37.07 | 25.30 | qfq | 1,943,682 | 72,598,730 | -0.16% |
| 2023-12-12 | 37.37 | 37.40 | 36.80 | 37.13 | 25.34 | qfq | 1,462,747 | 54,234,467 | -0.24% |
| 2023-12-11 | 36.41 | 37.43 | 35.95 | 37.22 | 25.40 | qfq | 2,089,808 | 76,991,411 | 1.86% |
| 2023-12-08 | 35.92 | 36.91 | 35.78 | 36.54 | 24.94 | qfq | 1,887,221 | 68,891,374 | 1.75% |
| 2023-12-07 | 36.07 | 36.62 | 35.82 | 35.91 | 24.51 | qfq | 2,044,441 | 74,052,139 | -0.06% |
| 2023-12-06 | 35.68 | 36.25 | 35.45 | 35.93 | 24.52 | qfq | 1,961,138 | 70,330,286 | 0.56% |
| 2023-12-05 | 36.93 | 36.94 | 35.70 | 35.73 | 24.39 | qfq | 1,939,350 | 69,888,752 | -4.18% |
| 2023-12-04 | 38.18 | 38.18 | 36.90 | 37.29 | 25.45 | qfq | 1,861,171 | 69,497,281 | -1.61% |
| 2023-12-01 | 38.00 | 38.27 | 37.27 | 37.90 | 25.87 | qfq | 1,958,867 | 73,852,830 | 0.21% |
| 2023-11-30 | 38.47 | 38.90 | 37.36 | 37.82 | 25.81 | qfq | 2,294,350 | 86,537,667 | -2.20% |
| 2023-11-29 | 38.76 | 39.19 | 38.34 | 38.67 | 26.39 | qfq | 2,490,373 | 96,512,934 | -0.34% |
| 2023-11-28 | 38.25 | 39.29 | 38.03 | 38.80 | 26.48 | qfq | 3,164,772 | 122,761,062 | 1.68% |
| 2023-11-27 | 36.77 | 38.30 | 36.71 | 38.16 | 26.04 | qfq | 3,519,914 | 133,476,663 | 3.78% |
| 2023-11-24 | 37.88 | 38.04 | 36.70 | 36.77 | 25.10 | qfq | 1,776,469 | 66,102,169 | -2.96% |
| 2023-11-23 | 36.80 | 39.18 | 36.80 | 37.89 | 25.86 | qfq | 3,458,827 | 131,202,261 | 3.38% |
| 2023-11-22 | 37.28 | 37.52 | 36.57 | 36.65 | 25.01 | qfq | 1,895,508 | 70,166,871 | -2.06% |
| 2023-11-21 | 38.65 | 38.93 | 37.03 | 37.42 | 25.54 | qfq | 3,971,332 | 149,385,981 | -3.61% |
| 2023-11-20 | 39.80 | 39.98 | 38.51 | 38.82 | 26.49 | qfq | 4,225,014 | 164,771,543 | -1.62% |
| 2023-11-17 | 38.99 | 39.88 | 38.33 | 39.46 | 26.93 | qfq | 4,994,214 | 195,253,583 | 2.76% |
| 2023-11-16 | 39.63 | 40.00 | 38.35 | 38.40 | 26.21 | qfq | 5,179,628 | 201,084,998 | -4.12% |
| 2023-11-15 | 38.79 | 41.35 | 38.73 | 40.05 | 27.33 | qfq | 9,139,618 | 368,888,172 | 5.73% |
| 2023-11-14 | 36.87 | 38.50 | 36.24 | 37.88 | 25.85 | qfq | 4,219,054 | 159,493,173 | 3.55% |
| 2023-11-13 | 36.79 | 37.50 | 36.27 | 36.58 | 24.97 | qfq | 2,514,737 | 92,303,016 | -0.41% |
| 2023-11-10 | 36.53 | 37.26 | 36.39 | 36.73 | 25.07 | qfq | 1,663,558 | 61,178,607 | 0.55% |
| 2023-11-09 | 37.31 | 37.75 | 36.30 | 36.53 | 24.93 | qfq | 2,216,248 | 81,451,454 | -2.06% |
| 2023-11-08 | 36.88 | 38.10 | 36.88 | 37.30 | 25.46 | qfq | 3,142,437 | 117,966,829 | 0.89% |
| 2023-11-07 | 37.30 | 37.45 | 36.71 | 36.97 | 25.23 | qfq | 2,019,494 | 74,756,828 | -0.94% |
| 2023-11-06 | 35.90 | 38.00 | 35.86 | 37.32 | 25.47 | qfq | 5,185,235 | 192,462,325 | 5.07% |
| 2023-11-03 | 34.55 | 35.91 | 34.55 | 35.52 | 24.24 | qfq | 2,580,940 | 91,270,276 | 2.07% |
| 2023-11-02 | 35.97 | 36.74 | 34.58 | 34.80 | 23.75 | qfq | 3,227,858 | 114,051,704 | -1.81% |
| 2023-11-01 | 34.92 | 35.60 | 34.45 | 35.44 | 24.19 | qfq | 3,996,100 | 140,182,770 | 1.84% |
| 2023-10-31 | 35.88 | 36.18 | 34.48 | 34.80 | 23.75 | qfq | 4,987,886 | 174,858,720 | -2.38% |
| 2023-10-30 | 32.40 | 36.07 | 32.09 | 35.65 | 24.33 | qfq | 8,748,538 | 305,154,187 | 14.37% |
| 2023-10-27 | 30.68 | 31.35 | 30.00 | 31.17 | 21.27 | qfq | 1,419,525 | 43,616,812 | 1.14% |
| 2023-10-26 | 30.40 | 30.90 | 30.13 | 30.82 | 21.03 | qfq | 1,163,214 | 35,539,247 | 0.65% |
| 2023-10-25 | 30.36 | 31.15 | 30.28 | 30.62 | 20.90 | qfq | 1,270,441 | 38,974,427 | 0.53% |
| 2023-10-24 | 29.57 | 30.67 | 28.93 | 30.46 | 20.79 | qfq | 1,831,362 | 54,879,126 | 3.01% |
| 2023-10-23 | 30.54 | 30.54 | 29.15 | 29.57 | 20.18 | qfq | 1,569,118 | 46,683,097 | -3.71% |
| 2023-10-20 | 31.93 | 32.23 | 30.60 | 30.71 | 20.96 | qfq | 2,099,477 | 65,365,042 | -4.27% |
| 2023-10-19 | 31.00 | 33.20 | 30.90 | 32.08 | 21.89 | qfq | 2,565,520 | 83,356,490 | 2.95% |
| 2023-10-18 | 31.94 | 32.19 | 31.13 | 31.16 | 21.27 | qfq | 1,090,333 | 34,280,258 | -2.20% |
| 2023-10-17 | 32.09 | 32.26 | 31.52 | 31.86 | 21.74 | qfq | 1,033,714 | 32,868,607 | -0.75% |
| 2023-10-16 | 32.88 | 32.90 | 31.87 | 32.10 | 21.91 | qfq | 1,311,022 | 42,161,536 | -2.28% |
| 2023-10-13 | 32.63 | 33.15 | 32.40 | 32.85 | 22.42 | qfq | 1,188,850 | 39,071,644 | -0.45% |
| 2023-10-12 | 33.21 | 33.46 | 32.50 | 33.00 | 22.52 | qfq | 1,580,925 | 51,911,238 | -0.60% |
| 2023-10-11 | 32.56 | 33.42 | 32.05 | 33.20 | 22.66 | qfq | 2,271,918 | 74,889,111 | 2.69% |
| 2023-10-10 | 32.10 | 32.68 | 32.00 | 32.33 | 22.07 | qfq | 1,474,635 | 47,702,802 | 1.16% |
| 2023-10-09 | 32.74 | 32.80 | 31.73 | 31.96 | 21.81 | qfq | 1,880,755 | 60,202,161 | -2.32% |
| 2023-09-28 | 31.27 | 33.30 | 31.27 | 32.72 | 22.33 | qfq | 2,397,193 | 77,623,891 | 4.57% |
| 2023-09-27 | 31.51 | 31.91 | 31.25 | 31.29 | 21.36 | qfq | 1,222,739 | 38,496,616 | -0.70% |
| 2023-09-26 | 31.70 | 32.00 | 31.34 | 31.51 | 21.51 | qfq | 1,000,975 | 31,697,053 | -0.82% |
| 2023-09-25 | 32.40 | 32.50 | 31.47 | 31.77 | 21.68 | qfq | 1,442,268 | 45,879,655 | -1.85% |
| 2023-09-22 | 31.19 | 32.47 | 30.33 | 32.37 | 22.09 | qfq | 2,160,896 | 68,491,096 | 4.18% |
| 2023-09-21 | 31.00 | 31.57 | 30.85 | 31.07 | 21.21 | qfq | 1,197,612 | 37,287,848 | -0.51% |
| 2023-09-20 | 31.86 | 32.14 | 31.05 | 31.23 | 21.31 | qfq | 1,398,583 | 44,174,234 | -1.48% |
| 2023-09-19 | 32.10 | 32.38 | 31.33 | 31.70 | 21.64 | qfq | 1,639,305 | 51,931,796 | -1.49% |
| 2023-09-18 | 32.76 | 32.76 | 32.11 | 32.18 | 21.96 | qfq | 1,361,274 | 44,031,328 | -2.48% |
| 2023-09-15 | 32.57 | 33.99 | 32.05 | 33.00 | 22.52 | qfq | 1,947,747 | 64,114,780 | 1.73% |
| 2023-09-14 | 32.99 | 32.99 | 32.12 | 32.44 | 22.14 | qfq | 1,023,428 | 33,238,854 | -1.19% |
| 2023-09-13 | 33.30 | 33.69 | 32.53 | 32.83 | 22.41 | qfq | 1,652,072 | 54,464,371 | -2.35% |
| 2023-09-12 | 34.01 | 34.10 | 33.41 | 33.62 | 22.95 | qfq | 1,141,544 | 38,409,224 | -0.77% |
| 2023-09-11 | 33.91 | 34.35 | 33.46 | 33.88 | 23.12 | qfq | 1,663,764 | 56,448,360 | 0.92% |
| 2023-09-08 | 33.26 | 33.75 | 33.09 | 33.57 | 22.91 | qfq | 1,562,553 | 52,452,590 | 0.69% |
| 2023-09-07 | 34.01 | 34.07 | 33.20 | 33.34 | 22.75 | qfq | 2,373,175 | 79,771,287 | -3.22% |
| 2023-09-06 | 33.81 | 34.56 | 33.50 | 34.45 | 23.51 | qfq | 2,276,569 | 77,918,408 | 1.65% |
| 2023-09-05 | 33.90 | 34.85 | 33.61 | 33.89 | 23.13 | qfq | 2,261,309 | 77,443,669 | 0.27% |
| 2023-09-04 | 33.45 | 33.80 | 32.93 | 33.80 | 23.07 | qfq | 1,961,061 | 65,458,304 | 1.02% |
| 2023-09-01 | 33.38 | 34.00 | 32.90 | 33.46 | 22.84 | qfq | 2,001,956 | 66,799,133 | 0.18% |
| 2023-08-31 | 33.30 | 33.88 | 32.61 | 33.40 | 22.80 | qfq | 2,602,513 | 86,836,914 | 0.30% |
| 2023-08-30 | 32.50 | 33.68 | 32.12 | 33.30 | 22.73 | qfq | 4,977,036 | 164,856,527 | 4.82% |
| 2023-08-29 | 29.38 | 32.08 | 29.38 | 31.77 | 21.68 | qfq | 3,565,435 | 110,992,939 | 7.66% |
| 2023-08-28 | 30.80 | 31.25 | 29.36 | 29.51 | 20.14 | qfq | 2,615,894 | 79,127,598 | 1.76% |
| 2023-08-25 | 30.40 | 30.65 | 28.89 | 29.00 | 19.79 | qfq | 3,307,407 | 98,163,702 | -6.15% |
| 2023-08-24 | 29.77 | 31.75 | 29.22 | 30.90 | 21.09 | qfq | 5,143,956 | 157,939,732 | 6.30% |
| 2023-08-23 | 29.65 | 29.83 | 29.06 | 29.07 | 19.84 | qfq | 948,779 | 27,791,461 | -2.58% |
| 2023-08-22 | 29.39 | 29.96 | 28.86 | 29.84 | 20.37 | qfq | 1,075,004 | 31,631,218 | 1.95% |
| 2023-08-21 | 30.01 | 30.29 | 29.27 | 29.27 | 19.98 | qfq | 1,187,970 | 35,350,933 | -2.47% |
| 2023-08-18 | 30.48 | 30.77 | 30.01 | 30.01 | 20.48 | qfq | 1,271,615 | 38,612,872 | 0.77% |
| 2023-08-17 | 29.02 | 30.12 | 29.02 | 29.78 | 20.32 | qfq | 1,018,599 | 30,192,186 | 1.71% |
| 2023-08-16 | 29.82 | 30.12 | 29.28 | 29.28 | 19.98 | qfq | 1,014,612 | 30,044,801 | -2.30% |
| 2023-08-15 | 30.50 | 30.70 | 29.75 | 29.97 | 20.45 | qfq | 929,507 | 27,946,962 | -1.77% |
| 2023-08-14 | 30.27 | 30.64 | 29.90 | 30.51 | 20.82 | qfq | 1,083,140 | 32,720,507 | 0.10% |
| 2023-08-11 | 31.77 | 31.77 | 30.43 | 30.48 | 20.80 | qfq | 1,159,723 | 35,795,783 | -2.50% |
| 2023-08-10 | 31.02 | 31.45 | 30.89 | 31.26 | 21.34 | qfq | 760,910 | 23,759,710 | 0.29% |
| 2023-08-09 | 31.52 | 31.71 | 31.17 | 31.17 | 21.27 | qfq | 819,240 | 25,686,214 | -1.11% |
| 2023-08-08 | 31.93 | 31.99 | 31.48 | 31.52 | 21.51 | qfq | 1,189,095 | 37,661,408 | -0.79% |
| 2023-08-07 | 32.08 | 32.24 | 31.70 | 31.77 | 21.68 | qfq | 1,122,949 | 35,863,110 | -0.97% |
| 2023-08-04 | 31.66 | 32.34 | 31.66 | 32.08 | 21.89 | qfq | 1,380,505 | 44,243,014 | 1.33% |
| 2023-08-03 | 31.75 | 31.94 | 31.50 | 31.66 | 21.61 | qfq | 1,055,618 | 33,423,846 | -0.69% |
| 2023-08-02 | 31.81 | 32.21 | 31.70 | 31.88 | 21.76 | qfq | 840,183 | 26,843,054 | -0.19% |
| 2023-08-01 | 31.97 | 32.11 | 31.67 | 31.94 | 21.80 | qfq | 896,003 | 28,561,411 | -0.06% |
| 2023-07-31 | 31.99 | 32.22 | 31.65 | 31.96 | 21.81 | qfq | 1,199,572 | 38,373,572 | 0.41% |
| 2023-07-28 | 32.13 | 32.13 | 31.24 | 31.83 | 21.72 | qfq | 1,619,595 | 51,261,555 | 0.54% |
| 2023-07-27 | 32.78 | 32.78 | 31.62 | 31.66 | 21.61 | qfq | 1,266,726 | 40,647,127 | -2.28% |
| 2023-07-26 | 32.95 | 33.17 | 32.33 | 32.40 | 22.11 | qfq | 1,500,823 | 49,055,348 | -1.46% |
| 2023-07-25 | 32.89 | 33.20 | 32.40 | 32.88 | 22.44 | qfq | 1,999,784 | 65,448,773 | 0.03% |
| 2023-07-24 | 32.49 | 33.24 | 32.22 | 32.87 | 22.43 | qfq | 2,173,355 | 71,332,315 | 1.39% |
| 2023-07-21 | 34.28 | 34.72 | 32.14 | 32.42 | 22.13 | qfq | 4,197,939 | 139,331,128 | -5.32% |
| 2023-07-20 | 36.54 | 36.88 | 34.20 | 34.24 | 23.37 | qfq | 2,466,537 | 86,698,787 | -6.29% |
| 2023-07-19 | 36.53 | 37.60 | 36.40 | 36.54 | 24.94 | qfq | 1,832,923 | 67,732,531 | -0.68% |
| 2023-07-18 | 37.07 | 37.89 | 36.56 | 36.79 | 25.11 | qfq | 1,797,057 | 66,626,107 | -0.76% |
| 2023-07-17 | 37.83 | 38.44 | 36.81 | 37.07 | 25.30 | qfq | 1,581,917 | 59,016,714 | -2.55% |