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
东芯股份688110.SH
最近收盘价116.832026-07-17
最近交易日2026-07-17
成交量（股）28,439,170
成交额（元）3,558,693,495
日线记录725
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 725 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 | 138.00 | 139.50 | 116.21 | 116.83 | 116.83 | qfq | 28,439,170 | 3,558,693,495 | -14.41% |
| 2026-07-16 | 143.83 | 147.78 | 135.10 | 136.50 | 136.50 | qfq | 18,818,635 | 2,662,561,585 | -7.35% |
| 2026-07-15 | 159.00 | 161.55 | 145.00 | 147.33 | 147.33 | qfq | 18,394,754 | 2,798,246,372 | -5.53% |
| 2026-07-14 | 157.00 | 158.79 | 145.83 | 155.96 | 155.96 | qfq | 19,191,149 | 2,963,366,320 | 1.17% |
| 2026-07-13 | 162.00 | 169.88 | 152.88 | 154.15 | 154.15 | qfq | 21,002,036 | 3,380,163,305 | -6.01% |
| 2026-07-10 | 178.11 | 180.88 | 164.00 | 164.00 | 164.00 | qfq | 22,473,104 | 3,901,992,595 | -7.00% |
| 2026-07-09 | 173.20 | 176.59 | 168.10 | 176.34 | 176.34 | qfq | 19,892,152 | 3,440,357,636 | 4.47% |
| 2026-07-08 | 171.00 | 173.80 | 163.00 | 168.80 | 168.80 | qfq | 17,701,981 | 2,987,398,980 | -0.22% |
| 2026-07-07 | 172.06 | 176.84 | 166.03 | 169.17 | 169.17 | qfq | 16,395,309 | 2,797,059,725 | -3.20% |
| 2026-07-06 | 183.42 | 183.42 | 170.44 | 174.77 | 174.77 | qfq | 19,925,363 | 3,525,317,650 | -2.25% |
| 2026-07-03 | 175.00 | 191.38 | 170.34 | 178.80 | 178.80 | qfq | 24,582,534 | 4,421,276,511 | 1.53% |
| 2026-07-02 | 182.00 | 189.78 | 175.01 | 176.10 | 176.10 | qfq | 28,768,863 | 5,239,308,497 | -8.89% |
| 2026-07-01 | 202.00 | 209.55 | 191.00 | 193.29 | 193.29 | qfq | 28,635,337 | 5,703,229,274 | -5.11% |
| 2026-06-30 | 188.44 | 207.60 | 184.67 | 203.70 | 203.70 | qfq | 29,259,389 | 5,797,064,348 | 5.38% |
| 2026-06-29 | 186.00 | 194.50 | 182.38 | 193.30 | 193.30 | qfq | 35,216,956 | 6,640,465,720 | 1.45% |
| 2026-06-26 | 178.88 | 200.20 | 172.39 | 190.53 | 190.53 | qfq | 38,977,939 | 7,152,012,494 | 6.17% |
| 2026-06-25 | 175.40 | 186.88 | 170.73 | 179.45 | 179.45 | qfq | 33,988,239 | 6,099,451,458 | 4.50% |
| 2026-06-24 | 161.00 | 172.93 | 160.00 | 171.73 | 171.73 | qfq | 31,577,314 | 5,300,496,407 | 6.14% |
| 2026-06-23 | 158.00 | 165.88 | 154.66 | 161.79 | 161.79 | qfq | 27,818,990 | 4,496,708,707 | 1.58% |
| 2026-06-22 | 152.80 | 162.00 | 148.01 | 159.28 | 159.28 | qfq | 31,080,942 | 4,820,271,293 | 3.15% |
| 2026-06-18 | 160.00 | 162.00 | 151.01 | 154.42 | 154.42 | qfq | 27,612,331 | 4,281,550,580 | 0.99% |
| 2026-06-17 | 139.91 | 153.55 | 139.91 | 152.91 | 152.91 | qfq | 28,601,965 | 4,217,766,102 | 9.14% |
| 2026-06-16 | 135.00 | 142.85 | 134.10 | 140.10 | 140.10 | qfq | 24,196,209 | 3,389,890,259 | 3.87% |
| 2026-06-15 | 126.00 | 135.66 | 122.12 | 134.88 | 134.88 | qfq | 26,985,259 | 3,507,692,261 | 7.30% |
| 2026-06-12 | 131.99 | 132.98 | 123.80 | 125.70 | 125.70 | qfq | 19,845,359 | 2,544,581,933 | -1.01% |
| 2026-06-11 | 126.00 | 128.98 | 125.20 | 126.98 | 126.98 | qfq | 16,150,766 | 2,046,912,988 | -0.46% |
| 2026-06-10 | 126.21 | 133.00 | 125.00 | 127.57 | 127.57 | qfq | 18,862,844 | 2,428,308,983 | -0.07% |
| 2026-06-09 | 125.49 | 135.00 | 125.38 | 127.66 | 127.66 | qfq | 21,005,281 | 2,696,738,358 | 7.73% |
| 2026-06-08 | 119.71 | 122.81 | 116.74 | 118.50 | 118.50 | qfq | 17,742,558 | 2,125,545,244 | -5.95% |
| 2026-06-05 | 128.55 | 131.12 | 125.30 | 126.00 | 126.00 | qfq | 16,503,032 | 2,115,521,604 | -4.55% |
| 2026-06-04 | 127.00 | 133.98 | 127.00 | 132.01 | 132.01 | qfq | 19,757,979 | 2,592,564,259 | 1.41% |
| 2026-06-03 | 125.07 | 133.79 | 125.07 | 130.17 | 130.17 | qfq | 22,501,908 | 2,931,978,031 | 2.90% |
| 2026-06-02 | 127.25 | 129.38 | 124.60 | 126.50 | 126.50 | qfq | 17,915,820 | 2,273,137,889 | 0.77% |
| 2026-06-01 | 138.07 | 139.55 | 125.02 | 125.53 | 125.53 | qfq | 28,871,374 | 3,762,355,940 | -11.70% |
| 2026-05-29 | 148.96 | 149.60 | 138.04 | 142.16 | 142.16 | qfq | 22,859,731 | 3,247,064,068 | -3.82% |
| 2026-05-28 | 146.16 | 149.50 | 143.57 | 147.80 | 147.80 | qfq | 19,123,604 | 2,817,436,433 | -0.14% |
| 2026-05-27 | 157.71 | 160.42 | 147.30 | 148.00 | 148.00 | qfq | 31,189,253 | 4,802,729,217 | -4.60% |
| 2026-05-26 | 163.61 | 165.00 | 150.10 | 155.13 | 155.13 | qfq | 39,085,401 | 6,073,633,992 | -6.88% |
| 2026-05-25 | 142.10 | 166.60 | 142.10 | 166.60 | 166.60 | qfq | 32,278,718 | 5,192,078,911 | 20.00% |
| 2026-05-22 | 141.80 | 144.79 | 136.00 | 138.83 | 138.83 | qfq | 27,602,032 | 3,850,023,810 | 0.09% |
| 2026-05-21 | 153.45 | 157.80 | 138.01 | 138.70 | 138.70 | qfq | 46,979,239 | 6,987,717,710 | -15.81% |
| 2026-05-20 | 160.16 | 166.58 | 158.13 | 164.75 | 164.75 | qfq | 22,393,091 | 3,635,860,189 | 1.01% |
| 2026-05-19 | 155.00 | 163.25 | 153.00 | 163.10 | 163.10 | qfq | 19,424,737 | 3,068,647,879 | 3.37% |
| 2026-05-18 | 155.99 | 162.25 | 154.00 | 157.78 | 157.78 | qfq | 16,415,617 | 2,610,827,422 | 1.06% |
| 2026-05-15 | 158.80 | 161.98 | 153.00 | 156.12 | 156.12 | qfq | 20,125,553 | 3,159,908,108 | -2.17% |
| 2026-05-14 | 166.20 | 167.16 | 159.51 | 159.59 | 159.59 | qfq | 17,197,475 | 2,797,264,226 | -2.51% |
| 2026-05-13 | 151.10 | 164.50 | 149.01 | 163.70 | 163.70 | qfq | 26,950,844 | 4,230,932,754 | 5.57% |
| 2026-05-12 | 161.00 | 162.87 | 153.77 | 155.06 | 155.06 | qfq | 26,775,626 | 4,204,367,844 | -6.19% |
| 2026-05-11 | 160.04 | 170.70 | 156.66 | 165.30 | 165.30 | qfq | 31,770,472 | 5,218,759,411 | 6.76% |
| 2026-05-08 | 152.01 | 156.90 | 151.01 | 154.83 | 154.83 | qfq | 23,010,765 | 3,539,597,723 | -0.39% |
| 2026-05-07 | 152.62 | 160.50 | 147.89 | 155.43 | 155.43 | qfq | 34,504,979 | 5,392,532,736 | 1.59% |
| 2026-05-06 | 145.67 | 156.88 | 144.51 | 153.00 | 153.00 | qfq | 40,401,564 | 6,156,828,370 | 6.42% |
| 2026-04-30 | 142.10 | 145.30 | 137.11 | 143.77 | 143.77 | qfq | 35,500,301 | 5,018,867,843 | 6.58% |
| 2026-04-29 | 129.00 | 136.89 | 128.82 | 134.90 | 134.90 | qfq | 22,319,679 | 2,976,974,317 | 2.39% |
| 2026-04-28 | 132.52 | 135.88 | 130.39 | 131.75 | 131.75 | qfq | 20,924,824 | 2,778,842,893 | -0.90% |
| 2026-04-27 | 126.92 | 135.80 | 126.02 | 132.94 | 132.94 | qfq | 31,174,334 | 4,106,020,965 | 12.33% |
| 2026-04-24 | 116.97 | 120.80 | 115.62 | 118.35 | 118.35 | qfq | 14,050,840 | 1,666,896,685 | 1.46% |
| 2026-04-23 | 120.50 | 121.57 | 115.10 | 116.65 | 116.65 | qfq | 13,841,724 | 1,632,725,821 | -3.00% |
| 2026-04-22 | 115.32 | 121.05 | 114.48 | 120.26 | 120.26 | qfq | 13,950,176 | 1,646,543,352 | 3.42% |
| 2026-04-21 | 118.50 | 118.72 | 114.80 | 116.28 | 116.28 | qfq | 12,900,944 | 1,496,730,388 | -2.34% |
| 2026-04-20 | 120.59 | 122.50 | 118.89 | 119.07 | 119.07 | qfq | 12,569,170 | 1,509,399,896 | -1.79% |
| 2026-04-17 | 120.00 | 121.66 | 118.77 | 121.24 | 121.24 | qfq | 12,174,771 | 1,467,271,227 | 0.41% |
| 2026-04-16 | 117.32 | 121.26 | 116.99 | 120.75 | 120.75 | qfq | 12,605,677 | 1,504,613,005 | 2.16% |
| 2026-04-15 | 120.10 | 122.97 | 117.57 | 118.20 | 118.20 | qfq | 15,889,004 | 1,910,858,194 | -0.67% |
| 2026-04-14 | 118.00 | 120.66 | 117.00 | 119.00 | 119.00 | qfq | 14,397,356 | 1,712,854,058 | 2.45% |
| 2026-04-13 | 115.00 | 117.88 | 114.88 | 116.15 | 116.15 | qfq | 10,173,747 | 1,185,691,359 | -0.73% |
| 2026-04-10 | 116.00 | 118.27 | 115.50 | 117.00 | 117.00 | qfq | 13,555,887 | 1,584,036,273 | 1.85% |
| 2026-04-09 | 114.83 | 119.98 | 114.66 | 114.88 | 114.88 | qfq | 15,679,681 | 1,830,666,631 | 0.04% |
| 2026-04-08 | 114.00 | 115.30 | 112.20 | 114.83 | 114.83 | qfq | 17,132,897 | 1,953,827,339 | 4.19% |
| 2026-04-07 | 106.93 | 113.00 | 106.53 | 110.21 | 110.21 | qfq | 15,228,247 | 1,680,851,547 | 4.20% |
| 2026-04-03 | 106.88 | 107.77 | 104.02 | 105.77 | 105.77 | qfq | 10,880,411 | 1,154,076,439 | 0.47% |
| 2026-04-02 | 112.00 | 112.80 | 104.01 | 105.28 | 105.28 | qfq | 16,588,668 | 1,775,920,868 | -6.40% |
| 2026-04-01 | 112.76 | 113.30 | 110.70 | 112.48 | 112.48 | qfq | 13,058,520 | 1,464,010,805 | 3.50% |
| 2026-03-31 | 112.02 | 113.60 | 108.38 | 108.68 | 108.68 | qfq | 12,198,320 | 1,348,856,953 | -3.83% |
| 2026-03-30 | 113.00 | 115.45 | 111.13 | 113.01 | 113.01 | qfq | 11,149,193 | 1,259,774,342 | -2.43% |
| 2026-03-27 | 113.00 | 117.33 | 111.77 | 115.83 | 115.83 | qfq | 13,262,777 | 1,521,005,630 | -1.76% |
| 2026-03-26 | 120.00 | 121.44 | 117.70 | 117.90 | 117.90 | qfq | 11,498,975 | 1,372,453,511 | -4.08% |
| 2026-03-25 | 126.18 | 126.88 | 122.41 | 122.91 | 122.91 | qfq | 14,008,923 | 1,745,141,652 | -0.65% |
| 2026-03-24 | 121.57 | 123.88 | 116.51 | 123.71 | 123.71 | qfq | 15,079,531 | 1,820,832,233 | 4.36% |
| 2026-03-23 | 125.00 | 127.50 | 117.78 | 118.54 | 118.54 | qfq | 20,440,927 | 2,504,782,510 | -9.51% |
| 2026-03-20 | 134.00 | 135.40 | 128.68 | 131.00 | 131.00 | qfq | 15,361,579 | 2,025,325,620 | -2.89% |
| 2026-03-19 | 131.00 | 138.88 | 130.85 | 134.90 | 134.90 | qfq | 17,147,863 | 2,316,472,516 | 0.70% |
| 2026-03-18 | 132.66 | 135.89 | 131.01 | 133.96 | 133.96 | qfq | 12,649,075 | 1,686,435,418 | 2.18% |
| 2026-03-17 | 136.66 | 137.00 | 130.68 | 131.10 | 131.10 | qfq | 12,895,353 | 1,724,366,250 | -4.33% |
| 2026-03-16 | 133.00 | 137.50 | 132.01 | 137.04 | 137.04 | qfq | 16,146,973 | 2,176,202,463 | 3.04% |
| 2026-03-13 | 143.00 | 143.00 | 132.89 | 133.00 | 133.00 | qfq | 25,856,900 | 3,501,224,386 | -7.60% |
| 2026-03-12 | 152.00 | 152.00 | 141.00 | 143.94 | 143.94 | qfq | 19,734,199 | 2,856,991,993 | -2.08% |
| 2026-03-11 | 154.11 | 154.88 | 145.50 | 147.00 | 147.00 | qfq | 24,740,702 | 3,692,044,217 | -3.16% |
| 2026-03-10 | 150.80 | 156.99 | 149.20 | 151.80 | 151.80 | qfq | 21,064,920 | 3,213,757,972 | 1.89% |
| 2026-03-09 | 140.67 | 149.79 | 137.06 | 148.99 | 148.99 | qfq | 23,444,220 | 3,385,179,600 | 3.23% |
| 2026-03-06 | 136.88 | 146.88 | 136.88 | 144.33 | 144.33 | qfq | 29,100,287 | 4,162,533,827 | 6.45% |
| 2026-03-05 | 132.98 | 138.83 | 129.00 | 135.59 | 135.59 | qfq | 26,090,598 | 3,499,400,521 | 9.21% |
| 2026-03-04 | 122.01 | 128.28 | 122.01 | 124.15 | 124.15 | qfq | 14,407,844 | 1,810,022,516 | 1.76% |
| 2026-03-03 | 133.70 | 134.35 | 122.00 | 122.00 | 122.00 | qfq | 22,789,981 | 2,882,685,889 | -8.68% |
| 2026-03-02 | 136.10 | 138.60 | 133.57 | 133.60 | 133.60 | qfq | 16,472,861 | 2,227,368,094 | -4.57% |
| 2026-02-27 | 132.80 | 141.00 | 131.50 | 140.00 | 140.00 | qfq | 20,422,635 | 2,793,130,182 | 3.70% |
| 2026-02-26 | 132.65 | 136.75 | 130.01 | 135.00 | 135.00 | qfq | 15,973,701 | 2,138,715,255 | 3.33% |
| 2026-02-25 | 133.00 | 133.00 | 130.25 | 130.65 | 130.65 | qfq | 11,633,551 | 1,525,307,686 | -2.06% |
| 2026-02-24 | 134.86 | 136.57 | 129.00 | 133.40 | 133.40 | qfq | 14,927,393 | 1,978,957,323 | -0.18% |
| 2026-02-13 | 133.60 | 137.21 | 132.73 | 133.64 | 133.64 | qfq | 14,876,189 | 2,009,572,240 | -0.77% |
| 2026-02-12 | 132.00 | 135.38 | 130.37 | 134.68 | 134.68 | qfq | 16,228,451 | 2,159,513,615 | 3.03% |
| 2026-02-11 | 132.49 | 132.79 | 129.72 | 130.72 | 130.72 | qfq | 13,778,353 | 1,803,335,376 | -2.95% |
| 2026-02-10 | 129.26 | 136.00 | 128.85 | 134.70 | 134.70 | qfq | 24,247,536 | 3,204,448,745 | 6.07% |
| 2026-02-09 | 126.58 | 128.70 | 124.30 | 126.99 | 126.99 | qfq | 14,267,556 | 1,807,284,620 | 1.62% |
| 2026-02-06 | 124.03 | 128.26 | 123.24 | 124.97 | 124.97 | qfq | 13,161,871 | 1,652,588,507 | -0.62% |
| 2026-02-05 | 123.53 | 127.99 | 123.00 | 125.75 | 125.75 | qfq | 12,966,711 | 1,633,476,789 | -0.23% |
| 2026-02-04 | 126.28 | 127.67 | 123.93 | 126.04 | 126.04 | qfq | 13,486,421 | 1,690,955,209 | -1.53% |
| 2026-02-03 | 129.01 | 129.50 | 124.08 | 128.00 | 128.00 | qfq | 16,920,222 | 2,148,635,513 | 1.64% |
| 2026-02-02 | 132.01 | 133.78 | 125.93 | 125.93 | 125.93 | qfq | 18,526,493 | 2,393,718,153 | -6.48% |
| 2026-01-30 | 134.00 | 137.64 | 130.29 | 134.65 | 134.65 | qfq | 23,599,381 | 3,173,089,116 | 0.35% |
| 2026-01-29 | 140.86 | 144.44 | 134.00 | 134.18 | 134.18 | qfq | 29,383,088 | 4,093,027,457 | -4.38% |
| 2026-01-28 | 156.84 | 156.84 | 137.98 | 140.33 | 140.33 | qfq | 50,634,909 | 7,337,223,814 | -8.42% |
| 2026-01-27 | 138.00 | 153.23 | 138.00 | 153.23 | 153.23 | qfq | 43,545,812 | 6,408,498,018 | 20.00% |
| 2026-01-26 | 126.56 | 136.50 | 126.56 | 127.69 | 127.69 | qfq | 37,121,718 | 4,854,399,032 | 6.14% |
| 2026-01-23 | 122.00 | 122.58 | 119.50 | 120.30 | 120.30 | qfq | 18,067,320 | 2,178,558,441 | -2.98% |
| 2026-01-22 | 125.00 | 126.60 | 119.36 | 123.99 | 123.99 | qfq | 24,206,025 | 2,974,934,357 | 1.38% |
| 2026-01-21 | 120.08 | 125.90 | 120.08 | 122.30 | 122.30 | qfq | 20,072,693 | 2,474,709,528 | 1.76% |
| 2026-01-20 | 122.80 | 125.45 | 118.04 | 120.18 | 120.18 | qfq | 17,166,735 | 2,076,827,160 | -2.29% |
| 2026-01-19 | 127.68 | 127.95 | 122.42 | 123.00 | 123.00 | qfq | 18,286,919 | 2,280,278,106 | -1.73% |
| 2026-01-16 | 121.40 | 125.62 | 119.60 | 125.16 | 125.16 | qfq | 23,599,521 | 2,896,584,635 | 4.74% |
| 2026-01-15 | 116.51 | 122.40 | 116.51 | 119.50 | 119.50 | qfq | 17,408,780 | 2,086,838,151 | 2.05% |
| 2026-01-14 | 117.00 | 120.10 | 115.81 | 117.10 | 117.10 | qfq | 22,318,348 | 2,636,468,867 | 1.20% |
| 2026-01-13 | 120.00 | 122.35 | 115.71 | 115.71 | 115.71 | qfq | 24,399,748 | 2,891,792,902 | -5.45% |
| 2026-01-12 | 124.00 | 125.50 | 118.89 | 122.38 | 122.38 | qfq | 31,026,811 | 3,783,737,002 | -3.99% |
| 2026-01-09 | 125.01 | 127.66 | 123.60 | 127.47 | 127.47 | qfq | 25,796,074 | 3,243,138,072 | -0.99% |
| 2026-01-08 | 134.00 | 139.33 | 127.43 | 128.75 | 128.75 | qfq | 32,049,246 | 4,278,759,292 | -4.15% |
| 2026-01-07 | 133.00 | 137.77 | 128.30 | 134.33 | 134.33 | qfq | 31,973,144 | 4,251,222,113 | 4.54% |
| 2026-01-06 | 129.28 | 133.28 | 128.00 | 128.50 | 128.50 | qfq | 19,387,528 | 2,511,893,657 | -1.52% |
| 2026-01-05 | 135.00 | 136.49 | 129.49 | 130.48 | 130.48 | qfq | 25,174,920 | 3,337,900,383 | -0.66% |
| 2025-12-31 | 137.50 | 146.19 | 131.10 | 131.35 | 131.35 | qfq | 32,747,646 | 4,503,505,622 | -2.64% |
| 2025-12-30 | 125.39 | 142.66 | 124.66 | 134.91 | 134.91 | qfq | 38,509,015 | 5,155,428,033 | 9.49% |
| 2025-12-29 | 123.00 | 129.50 | 122.28 | 123.22 | 123.22 | qfq | 22,295,618 | 2,784,957,000 | 0.15% |
| 2025-12-26 | 116.47 | 127.33 | 116.05 | 123.04 | 123.04 | qfq | 28,164,604 | 3,469,914,755 | 4.03% |
| 2025-12-25 | 120.58 | 124.88 | 117.77 | 118.27 | 118.27 | qfq | 18,127,293 | 2,176,720,459 | -2.27% |
| 2025-12-24 | 119.00 | 124.00 | 117.66 | 121.02 | 121.02 | qfq | 17,716,331 | 2,148,868,686 | 2.05% |
| 2025-12-23 | 116.03 | 121.98 | 116.03 | 118.59 | 118.59 | qfq | 17,632,083 | 2,100,793,097 | 0.88% |
| 2025-12-22 | 114.00 | 118.64 | 113.98 | 117.55 | 117.55 | qfq | 13,110,817 | 1,536,927,750 | 1.36% |
| 2025-12-19 | 118.00 | 118.96 | 114.74 | 115.97 | 115.97 | qfq | 15,411,968 | 1,791,888,366 | -3.31% |
| 2025-12-18 | 110.00 | 122.00 | 109.50 | 119.94 | 119.94 | qfq | 24,480,828 | 2,823,178,947 | 7.00% |
| 2025-12-17 | 111.11 | 113.10 | 109.31 | 112.09 | 112.09 | qfq | 14,862,581 | 1,658,763,704 | 0.08% |
| 2025-12-16 | 110.02 | 113.38 | 108.65 | 112.00 | 112.00 | qfq | 16,550,768 | 1,836,852,255 | 1.33% |
| 2025-12-15 | 114.98 | 115.18 | 110.53 | 110.53 | 110.53 | qfq | 18,492,722 | 2,074,675,002 | -6.01% |
| 2025-12-12 | 119.47 | 122.95 | 116.80 | 117.60 | 117.60 | qfq | 21,617,942 | 2,562,789,145 | -2.73% |
| 2025-12-11 | 121.58 | 126.00 | 118.62 | 120.90 | 120.90 | qfq | 24,172,104 | 2,957,352,020 | -1.54% |
| 2025-12-10 | 122.58 | 125.50 | 117.42 | 122.79 | 122.79 | qfq | 23,453,857 | 2,857,353,451 | -2.21% |
| 2025-12-09 | 121.43 | 127.78 | 119.50 | 125.57 | 125.57 | qfq | 24,904,559 | 3,078,809,264 | 1.11% |
| 2025-12-08 | 115.16 | 127.88 | 113.88 | 124.19 | 124.19 | qfq | 30,442,546 | 3,663,607,610 | 9.70% |
| 2025-12-05 | 119.89 | 119.89 | 112.39 | 113.21 | 113.21 | qfq | 27,612,648 | 3,184,975,646 | -6.92% |
| 2025-12-04 | 117.00 | 122.86 | 111.60 | 121.63 | 121.63 | qfq | 33,946,548 | 3,991,139,633 | 3.96% |
| 2025-12-03 | 117.19 | 118.41 | 114.41 | 117.00 | 117.00 | qfq | 19,525,835 | 2,273,560,667 | -0.20% |
| 2025-12-02 | 121.00 | 121.98 | 116.78 | 117.23 | 117.23 | qfq | 21,475,378 | 2,544,469,070 | -2.47% |
| 2025-12-01 | 129.95 | 130.63 | 119.00 | 120.20 | 120.20 | qfq | 38,809,222 | 4,770,065,650 | -7.54% |
| 2025-11-28 | 134.55 | 136.50 | 122.13 | 130.00 | 130.00 | qfq | 47,166,909 | 6,061,680,379 | -3.00% |
| 2025-11-27 | 123.00 | 139.84 | 120.42 | 134.02 | 134.02 | qfq | 64,145,708 | 8,234,499,370 | 12.81% |
| 2025-11-26 | 99.00 | 118.80 | 97.29 | 118.80 | 118.80 | qfq | 51,852,442 | 5,612,791,866 | 20.00% |
| 2025-11-25 | 97.50 | 103.50 | 95.52 | 99.00 | 99.00 | qfq | 27,597,873 | 2,741,276,216 | 3.06% |
| 2025-11-24 | 100.23 | 101.50 | 93.12 | 96.06 | 96.06 | qfq | 25,015,763 | 2,394,746,600 | -3.61% |
| 2025-11-21 | 103.00 | 107.00 | 98.20 | 99.66 | 99.66 | qfq | 34,642,762 | 3,538,367,762 | -7.12% |
| 2025-11-20 | 108.00 | 110.63 | 103.00 | 107.30 | 107.30 | qfq | 28,341,821 | 3,065,112,934 | 0.49% |
| 2025-11-19 | 108.00 | 117.64 | 106.78 | 106.78 | 106.78 | qfq | 39,539,883 | 4,394,411,103 | -1.83% |
| 2025-11-18 | 96.82 | 112.99 | 96.82 | 108.77 | 108.77 | qfq | 48,254,908 | 5,147,010,976 | 12.75% |
| 2025-11-17 | 93.01 | 99.60 | 93.00 | 96.47 | 96.47 | qfq | 20,368,227 | 1,968,550,545 | 3.18% |
| 2025-11-14 | 91.00 | 98.00 | 89.08 | 93.50 | 93.50 | qfq | 22,821,384 | 2,148,353,791 | 0.13% |
| 2025-11-13 | 90.00 | 94.61 | 89.18 | 93.38 | 93.38 | qfq | 18,300,100 | 1,694,497,631 | 3.59% |
| 2025-11-12 | 89.10 | 92.30 | 88.01 | 90.14 | 90.14 | qfq | 10,889,916 | 977,346,366 | 0.10% |
| 2025-11-11 | 91.99 | 94.00 | 89.16 | 90.05 | 90.05 | qfq | 13,720,841 | 1,254,508,493 | -0.77% |
| 2025-11-10 | 93.68 | 94.47 | 89.60 | 90.75 | 90.75 | qfq | 15,273,672 | 1,389,813,725 | -3.33% |
| 2025-11-07 | 90.88 | 97.88 | 90.68 | 93.88 | 93.88 | qfq | 20,927,238 | 1,972,865,479 | 0.95% |
| 2025-11-06 | 93.14 | 94.18 | 90.66 | 93.00 | 93.00 | qfq | 18,892,311 | 1,750,890,652 | 3.92% |
| 2025-11-05 | 88.20 | 91.30 | 87.90 | 89.49 | 89.49 | qfq | 11,267,792 | 1,007,640,744 | -0.88% |
| 2025-11-04 | 93.97 | 95.18 | 89.60 | 90.28 | 90.28 | qfq | 13,706,125 | 1,255,459,894 | -2.89% |
| 2025-11-03 | 92.00 | 95.00 | 90.50 | 92.97 | 92.97 | qfq | 13,061,803 | 1,201,975,266 | -0.57% |
| 2025-10-31 | 96.34 | 96.68 | 92.93 | 93.50 | 93.50 | qfq | 15,816,747 | 1,492,438,100 | -3.29% |
| 2025-10-30 | 99.50 | 100.60 | 96.20 | 96.68 | 96.68 | qfq | 21,467,365 | 2,098,480,321 | -4.57% |
| 2025-10-29 | 102.60 | 105.50 | 99.33 | 101.31 | 101.31 | qfq | 21,237,602 | 2,172,440,710 | -0.43% |
| 2025-10-28 | 105.50 | 105.89 | 100.05 | 101.75 | 101.75 | qfq | 27,614,193 | 2,825,872,146 | -6.07% |
| 2025-10-27 | 106.00 | 112.00 | 103.00 | 108.33 | 108.33 | qfq | 33,439,677 | 3,608,123,651 | 6.10% |
| 2025-10-24 | 98.51 | 102.86 | 97.70 | 102.10 | 102.10 | qfq | 23,257,856 | 2,336,332,747 | 5.36% |
| 2025-10-23 | 97.61 | 97.91 | 94.80 | 96.91 | 96.91 | qfq | 15,480,101 | 1,486,796,672 | -2.21% |
| 2025-10-22 | 97.00 | 100.48 | 95.61 | 99.10 | 99.10 | qfq | 17,620,503 | 1,730,316,739 | 0.50% |
| 2025-10-21 | 98.00 | 99.95 | 96.90 | 98.61 | 98.61 | qfq | 17,975,209 | 1,771,735,105 | 1.33% |
| 2025-10-20 | 103.20 | 103.37 | 96.00 | 97.32 | 97.32 | qfq | 21,220,224 | 2,089,396,310 | -3.27% |
| 2025-10-17 | 104.00 | 104.09 | 99.22 | 100.61 | 100.61 | qfq | 22,986,889 | 2,334,910,271 | -5.79% |
| 2025-10-16 | 106.60 | 111.68 | 105.52 | 106.79 | 106.79 | qfq | 26,186,012 | 2,818,428,156 | -0.98% |
| 2025-10-15 | 105.50 | 109.89 | 103.49 | 107.85 | 107.85 | qfq | 34,706,797 | 3,705,488,669 | 7.63% |
| 2025-10-14 | 102.00 | 108.50 | 98.82 | 100.20 | 100.20 | qfq | 31,422,801 | 3,248,816,936 | 2.40% |
| 2025-10-13 | 90.00 | 100.20 | 90.00 | 97.85 | 97.85 | qfq | 27,446,193 | 2,665,980,577 | 2.46% |
| 2025-10-10 | 104.00 | 104.00 | 93.93 | 95.50 | 95.50 | qfq | 38,651,211 | 3,755,598,571 | -12.63% |
| 2025-10-09 | 107.81 | 116.79 | 106.08 | 109.30 | 109.30 | qfq | 36,150,541 | 4,044,901,632 | 2.25% |
| 2025-09-30 | 116.00 | 116.89 | 105.80 | 106.90 | 106.90 | qfq | 28,178,124 | 3,110,383,024 | -3.29% |
| 2025-09-29 | 105.00 | 111.68 | 105.00 | 110.54 | 110.54 | qfq | 25,623,240 | 2,801,962,186 | 5.40% |
| 2025-09-26 | 106.99 | 113.00 | 104.58 | 104.88 | 104.88 | qfq | 26,171,769 | 2,815,595,483 | -4.48% |
| 2025-09-25 | 110.80 | 114.28 | 108.59 | 109.80 | 109.80 | qfq | 25,934,294 | 2,885,427,803 | -3.68% |
| 2025-09-24 | 115.00 | 119.00 | 112.50 | 114.00 | 114.00 | qfq | 26,747,398 | 3,084,823,517 | -1.65% |
| 2025-09-23 | 120.30 | 123.38 | 111.40 | 115.91 | 115.91 | qfq | 35,048,339 | 4,089,342,078 | -5.64% |
| 2025-09-22 | 112.40 | 123.20 | 110.00 | 122.84 | 122.84 | qfq | 36,016,578 | 4,253,697,675 | 9.98% |
| 2025-09-19 | 115.03 | 121.32 | 111.09 | 111.69 | 111.69 | qfq | 31,641,047 | 3,649,129,439 | -4.38% |
| 2025-09-18 | 131.00 | 133.30 | 111.80 | 116.80 | 116.80 | qfq | 44,401,635 | 5,447,055,529 | -7.49% |
| 2025-09-17 | 116.61 | 129.95 | 116.00 | 126.25 | 126.25 | qfq | 28,663,166 | 3,558,683,358 | 6.69% |
| 2025-09-16 | 120.75 | 125.90 | 115.00 | 118.33 | 118.33 | qfq | 26,793,578 | 3,249,271,849 | 0.63% |
| 2025-09-15 | 112.00 | 118.79 | 106.00 | 117.59 | 117.59 | qfq | 27,642,186 | 3,130,180,131 | 6.67% |
| 2025-09-12 | 99.30 | 113.98 | 98.52 | 110.24 | 110.24 | qfq | 33,098,213 | 3,593,041,864 | 10.26% |
| 2025-09-11 | 89.00 | 102.10 | 88.99 | 99.98 | 99.98 | qfq | 31,385,143 | 3,031,905,883 | 11.80% |
| 2025-09-10 | 91.86 | 92.50 | 87.87 | 89.43 | 89.43 | qfq | 20,441,346 | 1,844,185,300 | 0.53% |
| 2025-09-09 | 85.45 | 92.96 | 85.00 | 88.96 | 88.96 | qfq | 23,843,645 | 2,142,443,513 | 1.98% |
| 2025-09-08 | 94.00 | 94.50 | 85.43 | 87.23 | 87.23 | qfq | 35,655,854 | 3,181,652,187 | -11.89% |
| 2025-09-05 | 98.94 | 102.96 | 93.66 | 99.00 | 99.00 | qfq | 33,900,635 | 3,314,994,477 | -0.04% |
| 2025-09-04 | 119.00 | 119.38 | 97.60 | 99.04 | 99.04 | qfq | 46,648,672 | 5,019,190,838 | -17.04% |
| 2025-09-03 | 117.00 | 136.00 | 113.00 | 119.38 | 119.38 | qfq | 52,170,271 | 6,385,201,130 | 1.17% |
| 2025-08-28 | 100.95 | 119.57 | 99.35 | 118.00 | 118.00 | qfq | 48,992,654 | 5,317,102,775 | 16.43% |
| 2025-08-27 | 102.50 | 104.30 | 97.28 | 101.35 | 101.35 | qfq | 38,052,966 | 3,822,028,895 | 1.33% |
| 2025-08-26 | 96.10 | 104.45 | 94.49 | 100.02 | 100.02 | qfq | 35,908,955 | 3,603,747,352 | 1.03% |
| 2025-08-25 | 100.00 | 106.56 | 96.00 | 99.00 | 99.00 | qfq | 43,714,172 | 4,396,036,879 | 7.78% |
| 2025-08-22 | 86.50 | 93.84 | 86.50 | 91.85 | 91.85 | qfq | 42,755,902 | 3,867,762,059 | 6.65% |
| 2025-08-21 | 96.07 | 101.38 | 85.10 | 86.12 | 86.12 | qfq | 52,073,573 | 4,827,206,012 | -12.37% |
| 2025-08-20 | 102.98 | 102.98 | 93.77 | 98.28 | 98.28 | qfq | 37,582,016 | 3,649,454,857 | -3.75% |
| 2025-08-19 | 100.08 | 103.98 | 97.00 | 102.11 | 102.11 | qfq | 35,929,607 | 3,624,096,493 | -1.81% |
| 2025-08-18 | 100.29 | 106.20 | 99.11 | 103.99 | 103.99 | qfq | 40,199,971 | 4,123,169,477 | 7.01% |
| 2025-08-15 | 95.15 | 109.60 | 93.59 | 97.18 | 97.18 | qfq | 51,607,459 | 5,139,837,247 | 4.21% |
| 2025-08-14 | 88.00 | 95.98 | 88.00 | 93.25 | 93.25 | qfq | 39,858,694 | 3,713,762,607 | 4.58% |
| 2025-08-13 | 87.99 | 92.66 | 84.38 | 89.17 | 89.17 | qfq | 41,257,195 | 3,650,356,049 | 2.75% |
| 2025-08-12 | 83.78 | 89.70 | 80.88 | 86.78 | 86.78 | qfq | 46,160,617 | 3,962,928,469 | 2.54% |
| 2025-08-11 | 75.00 | 88.26 | 74.00 | 84.63 | 84.63 | qfq | 48,928,895 | 4,027,792,613 | 14.66% |
| 2025-08-08 | 71.00 | 73.81 | 67.01 | 73.81 | 73.81 | qfq | 56,029,382 | 3,941,478,675 | 0.83% |
| 2025-08-07 | 64.43 | 73.20 | 63.31 | 73.20 | 73.20 | qfq | 64,796,576 | 4,474,810,151 | 20.00% |
| 2025-08-06 | 60.86 | 63.69 | 60.50 | 61.00 | 61.00 | qfq | 54,031,498 | 3,333,556,880 | 0.21% |
| 2025-08-05 | 67.10 | 67.90 | 60.56 | 60.87 | 60.87 | qfq | 72,631,306 | 4,630,360,402 | -11.63% |
| 2025-08-04 | 61.00 | 68.88 | 60.00 | 68.88 | 68.88 | qfq | 87,351,805 | 5,667,169,841 | 20.00% |
| 2025-08-01 | 67.80 | 69.89 | 57.10 | 57.40 | 57.40 | qfq | 99,029,364 | 6,156,180,161 | -11.37% |
| 2025-07-31 | 59.50 | 64.76 | 59.03 | 64.76 | 64.76 | qfq | 31,929,375 | 1,999,722,184 | 19.99% |
| 2025-07-30 | 49.03 | 55.09 | 48.00 | 53.97 | 53.97 | qfq | 78,152,079 | 4,013,151,682 | 17.33% |
| 2025-07-29 | 39.99 | 46.00 | 39.60 | 46.00 | 46.00 | qfq | 50,700,003 | 2,205,889,906 | 20.01% |
| 2025-07-28 | 39.50 | 40.60 | 37.49 | 38.33 | 38.33 | qfq | 51,247,380 | 2,003,569,106 | 2.62% |
| 2025-07-25 | 37.64 | 37.94 | 34.47 | 37.35 | 37.35 | qfq | 25,330,546 | 913,731,219 | 4.33% |
| 2025-07-24 | 35.48 | 35.83 | 34.50 | 35.80 | 35.80 | qfq | 15,035,002 | 531,040,515 | 0.90% |
| 2025-07-23 | 35.29 | 35.86 | 35.03 | 35.48 | 35.48 | qfq | 9,398,938 | 333,381,104 | -0.06% |
| 2025-07-22 | 35.82 | 36.35 | 34.58 | 35.50 | 35.50 | qfq | 14,126,549 | 503,230,249 | -0.03% |
| 2025-07-21 | 34.99 | 35.66 | 34.50 | 35.51 | 35.51 | qfq | 11,377,753 | 401,238,170 | 3.02% |
| 2025-07-18 | 34.33 | 34.62 | 33.94 | 34.47 | 34.47 | qfq | 6,871,266 | 235,492,492 | 0.15% |
| 2025-07-17 | 33.31 | 34.46 | 33.31 | 34.42 | 34.42 | qfq | 10,283,744 | 350,238,163 | 2.44% |
| 2025-07-16 | 32.89 | 33.99 | 32.81 | 33.60 | 33.60 | qfq | 11,049,101 | 370,978,129 | 1.66% |
| 2025-07-15 | 31.77 | 33.66 | 31.42 | 33.05 | 33.05 | qfq | 13,600,139 | 443,133,751 | 4.00% |
| 2025-07-14 | 31.86 | 32.48 | 31.69 | 31.78 | 31.78 | qfq | 7,270,833 | 232,773,153 | -1.27% |
| 2025-07-11 | 31.60 | 32.27 | 31.21 | 32.19 | 32.19 | qfq | 8,869,395 | 283,478,024 | 1.90% |
| 2025-07-10 | 31.46 | 31.76 | 30.90 | 31.59 | 31.59 | qfq | 5,826,140 | 182,256,387 | 0.06% |
| 2025-07-09 | 31.82 | 32.17 | 31.50 | 31.57 | 31.57 | qfq | 7,096,294 | 225,405,825 | -1.03% |
| 2025-07-08 | 31.81 | 32.10 | 31.52 | 31.90 | 31.90 | qfq | 7,967,747 | 253,558,863 | 0.03% |
| 2025-07-07 | 31.25 | 32.28 | 30.97 | 31.89 | 31.89 | qfq | 11,528,140 | 367,372,571 | 2.34% |
| 2025-07-04 | 31.39 | 32.78 | 30.93 | 31.16 | 31.16 | qfq | 15,683,281 | 498,478,461 | 1.50% |
| 2025-07-03 | 29.96 | 30.93 | 29.82 | 30.70 | 30.70 | qfq | 7,414,735 | 225,919,307 | 2.61% |
| 2025-07-02 | 30.50 | 30.59 | 29.88 | 29.92 | 29.92 | qfq | 5,781,398 | 174,019,884 | -2.25% |
| 2025-07-01 | 30.99 | 31.10 | 30.53 | 30.61 | 30.61 | qfq | 5,823,410 | 179,265,346 | -0.16% |
| 2025-06-30 | 30.78 | 30.86 | 30.44 | 30.66 | 30.66 | qfq | 6,054,256 | 185,462,077 | 0.26% |
| 2025-06-27 | 30.36 | 31.00 | 30.00 | 30.58 | 30.58 | qfq | 7,775,231 | 237,936,607 | 1.90% |
| 2025-06-26 | 30.79 | 30.79 | 30.00 | 30.01 | 30.01 | qfq | 7,141,429 | 216,654,289 | -1.86% |
| 2025-06-25 | 30.50 | 30.65 | 30.13 | 30.58 | 30.58 | qfq | 7,342,476 | 223,468,034 | 1.06% |
| 2025-06-24 | 30.00 | 30.69 | 29.84 | 30.26 | 30.26 | qfq | 7,790,859 | 236,585,462 | 1.54% |
| 2025-06-23 | 29.32 | 30.30 | 29.18 | 29.80 | 29.80 | qfq | 6,812,146 | 203,009,303 | 0.64% |
| 2025-06-20 | 29.53 | 29.99 | 29.33 | 29.61 | 29.61 | qfq | 4,395,931 | 130,491,741 | 0.10% |
| 2025-06-19 | 29.92 | 30.31 | 29.47 | 29.58 | 29.58 | qfq | 5,009,179 | 149,817,468 | -1.14% |
| 2025-06-18 | 29.53 | 30.34 | 29.32 | 29.92 | 29.92 | qfq | 5,512,523 | 164,062,191 | 1.25% |
| 2025-06-17 | 29.69 | 30.03 | 29.37 | 29.55 | 29.55 | qfq | 5,131,458 | 152,314,397 | -0.34% |
| 2025-06-16 | 29.62 | 29.95 | 29.34 | 29.65 | 29.65 | qfq | 4,808,607 | 142,428,114 | -0.24% |
| 2025-06-13 | 30.12 | 30.39 | 29.60 | 29.72 | 29.72 | qfq | 6,381,347 | 190,497,936 | -2.49% |
| 2025-06-12 | 30.87 | 30.88 | 29.98 | 30.48 | 30.48 | qfq | 6,549,333 | 198,893,365 | -1.26% |
| 2025-06-11 | 31.25 | 31.37 | 30.85 | 30.87 | 30.87 | qfq | 4,104,273 | 127,465,526 | -0.90% |
| 2025-06-10 | 31.79 | 32.28 | 30.77 | 31.15 | 31.15 | qfq | 6,540,165 | 204,279,634 | -2.44% |
| 2025-06-09 | 31.45 | 32.33 | 31.22 | 31.93 | 31.93 | qfq | 6,883,383 | 219,933,870 | 1.85% |
| 2025-06-06 | 31.22 | 31.85 | 31.12 | 31.35 | 31.35 | qfq | 6,091,904 | 191,552,168 | -0.48% |
| 2025-06-05 | 30.60 | 31.66 | 30.40 | 31.50 | 31.50 | qfq | 7,527,678 | 234,980,849 | 2.94% |
| 2025-06-04 | 30.38 | 30.70 | 30.10 | 30.60 | 30.60 | qfq | 5,636,235 | 171,741,609 | 0.89% |
| 2025-06-03 | 31.02 | 31.70 | 30.23 | 30.33 | 30.33 | qfq | 9,938,891 | 307,434,746 | -3.04% |
| 2025-05-30 | 31.90 | 32.49 | 31.08 | 31.28 | 31.28 | qfq | 8,278,983 | 261,120,061 | -2.65% |
| 2025-05-29 | 31.69 | 32.39 | 31.50 | 32.13 | 32.13 | qfq | 8,685,120 | 278,125,067 | 1.68% |
| 2025-05-28 | 33.42 | 33.75 | 31.50 | 31.60 | 31.60 | qfq | 16,873,897 | 548,088,021 | -6.40% |
| 2025-05-27 | 36.50 | 36.97 | 33.76 | 33.76 | 33.76 | qfq | 24,599,963 | 863,372,118 | -4.15% |
| 2025-05-26 | 33.02 | 35.80 | 32.02 | 35.22 | 35.22 | qfq | 13,213,867 | 446,619,679 | 6.99% |
| 2025-05-23 | 32.82 | 33.69 | 32.49 | 32.92 | 32.92 | qfq | 7,827,462 | 258,763,491 | 0.64% |
| 2025-05-22 | 32.26 | 32.97 | 32.25 | 32.71 | 32.71 | qfq | 5,849,215 | 191,026,146 | 1.02% |
| 2025-05-21 | 33.93 | 33.95 | 32.36 | 32.38 | 32.38 | qfq | 9,395,460 | 309,634,187 | -4.57% |
| 2025-05-20 | 33.90 | 34.55 | 33.70 | 33.93 | 33.93 | qfq | 7,392,502 | 251,595,256 | -0.64% |
| 2025-05-19 | 34.24 | 34.80 | 33.51 | 34.15 | 34.15 | qfq | 14,305,495 | 488,955,929 | 1.37% |
| 2025-05-16 | 32.66 | 33.95 | 32.35 | 33.69 | 33.69 | qfq | 9,335,842 | 308,900,699 | 3.47% |
| 2025-05-15 | 32.79 | 33.01 | 32.29 | 32.56 | 32.56 | qfq | 5,113,115 | 166,570,560 | -0.58% |
| 2025-05-14 | 33.12 | 33.40 | 32.40 | 32.75 | 32.75 | qfq | 7,257,258 | 237,625,875 | -1.12% |
| 2025-05-13 | 33.36 | 33.79 | 32.57 | 33.12 | 33.12 | qfq | 8,155,356 | 269,818,580 | -0.54% |
| 2025-05-12 | 32.00 | 33.39 | 31.98 | 33.30 | 33.30 | qfq | 12,887,127 | 424,345,242 | 4.45% |
| 2025-05-09 | 31.41 | 32.65 | 30.91 | 31.88 | 31.88 | qfq | 11,585,204 | 370,336,974 | -0.93% |
| 2025-05-08 | 32.00 | 32.45 | 31.76 | 32.18 | 32.18 | qfq | 8,670,028 | 278,603,557 | -0.34% |
| 2025-05-07 | 32.91 | 33.50 | 32.01 | 32.29 | 32.29 | qfq | 11,704,721 | 382,507,727 | -0.06% |
| 2025-05-06 | 31.76 | 32.88 | 31.50 | 32.31 | 32.31 | qfq | 11,857,018 | 381,745,574 | 3.39% |
| 2025-04-30 | 31.64 | 32.30 | 30.70 | 31.25 | 31.25 | qfq | 13,624,636 | 425,901,695 | -2.22% |
| 2025-04-29 | 30.30 | 31.99 | 30.27 | 31.96 | 31.96 | qfq | 13,259,959 | 418,328,209 | 4.44% |
| 2025-04-28 | 30.11 | 30.75 | 29.76 | 30.60 | 30.60 | qfq | 6,676,508 | 202,246,404 | 1.39% |
| 2025-04-25 | 30.20 | 30.50 | 29.65 | 30.18 | 30.18 | qfq | 5,849,088 | 176,171,392 | 0.73% |
| 2025-04-24 | 30.21 | 30.29 | 29.60 | 29.96 | 29.96 | qfq | 6,644,931 | 198,766,651 | -0.47% |
| 2025-04-23 | 30.35 | 30.38 | 29.88 | 30.10 | 30.10 | qfq | 6,414,524 | 193,034,438 | 0.27% |
| 2025-04-22 | 30.19 | 30.44 | 29.88 | 30.02 | 30.02 | qfq | 5,386,250 | 162,147,538 | -1.28% |
| 2025-04-21 | 29.50 | 30.68 | 29.50 | 30.41 | 30.41 | qfq | 6,825,122 | 205,181,196 | 2.98% |
| 2025-04-18 | 30.17 | 30.37 | 29.27 | 29.53 | 29.53 | qfq | 6,377,471 | 189,074,907 | -2.12% |
| 2025-04-17 | 29.63 | 31.29 | 29.60 | 30.17 | 30.17 | qfq | 12,490,832 | 382,850,137 | 1.82% |
| 2025-04-16 | 28.70 | 30.35 | 28.70 | 29.63 | 29.63 | qfq | 15,585,224 | 463,893,642 | 3.64% |
| 2025-04-15 | 28.47 | 28.78 | 28.19 | 28.59 | 28.59 | qfq | 5,645,043 | 160,777,123 | 0.25% |
| 2025-04-14 | 28.80 | 29.08 | 28.30 | 28.52 | 28.52 | qfq | 9,105,609 | 260,418,129 | 0.11% |
| 2025-04-11 | 27.01 | 29.03 | 27.00 | 28.49 | 28.49 | qfq | 12,816,955 | 362,325,425 | 4.51% |
| 2025-04-10 | 26.93 | 28.08 | 26.47 | 27.26 | 27.26 | qfq | 12,353,947 | 337,481,970 | 4.93% |
| 2025-04-09 | 24.60 | 26.29 | 23.80 | 25.98 | 25.98 | qfq | 14,074,380 | 357,873,532 | 3.71% |
| 2025-04-08 | 24.91 | 25.88 | 24.10 | 25.05 | 25.05 | qfq | 15,370,756 | 382,780,008 | 3.73% |
| 2025-04-07 | 28.10 | 28.10 | 23.40 | 24.15 | 24.15 | qfq | 19,659,408 | 504,809,547 | -17.44% |
| 2025-04-03 | 29.83 | 30.45 | 29.10 | 29.25 | 29.25 | qfq | 7,414,714 | 219,549,596 | -2.14% |
| 2025-04-02 | 31.21 | 31.29 | 29.85 | 29.89 | 29.89 | qfq | 10,605,168 | 322,867,647 | -3.98% |
| 2025-04-01 | 31.26 | 31.68 | 30.91 | 31.13 | 31.13 | qfq | 7,880,500 | 246,524,974 | -0.10% |
| 2025-03-31 | 30.99 | 31.28 | 30.28 | 31.16 | 31.16 | qfq | 8,699,662 | 267,962,192 | -0.22% |
| 2025-03-28 | 30.02 | 31.25 | 29.88 | 31.23 | 31.23 | qfq | 10,365,836 | 317,329,018 | 3.62% |
| 2025-03-27 | 29.80 | 30.72 | 29.70 | 30.14 | 30.14 | qfq | 6,036,275 | 182,398,872 | 0.80% |
| 2025-03-26 | 29.69 | 30.35 | 29.60 | 29.90 | 29.90 | qfq | 6,657,040 | 199,236,454 | 0.71% |
| 2025-03-25 | 30.40 | 30.75 | 29.38 | 29.69 | 29.69 | qfq | 8,209,171 | 246,752,596 | -2.50% |
| 2025-03-24 | 30.16 | 30.82 | 29.70 | 30.45 | 30.45 | qfq | 8,282,680 | 251,262,970 | 0.83% |
| 2025-03-21 | 31.42 | 31.70 | 30.01 | 30.20 | 30.20 | qfq | 12,759,359 | 389,673,184 | -4.76% |
| 2025-03-20 | 31.65 | 32.30 | 31.41 | 31.71 | 31.71 | qfq | 7,112,904 | 226,408,278 | 0.19% |
| 2025-03-19 | 32.01 | 32.23 | 31.54 | 31.65 | 31.65 | qfq | 8,444,469 | 268,763,997 | -1.37% |
| 2025-03-18 | 32.97 | 33.79 | 31.90 | 32.09 | 32.09 | qfq | 15,939,727 | 519,223,585 | -2.46% |
| 2025-03-17 | 32.74 | 33.37 | 32.00 | 32.90 | 32.90 | qfq | 15,622,587 | 513,775,636 | 0.49% |
| 2025-03-14 | 31.51 | 34.18 | 31.44 | 32.74 | 32.74 | qfq | 25,485,983 | 843,278,339 | 4.20% |
| 2025-03-13 | 32.56 | 32.98 | 30.85 | 31.42 | 31.42 | qfq | 17,237,863 | 544,021,956 | -3.29% |
| 2025-03-12 | 31.95 | 32.99 | 31.31 | 32.49 | 32.49 | qfq | 18,191,915 | 587,790,427 | 2.69% |
| 2025-03-11 | 31.19 | 32.53 | 31.02 | 31.64 | 31.64 | qfq | 15,255,936 | 483,264,774 | 0.13% |
| 2025-03-10 | 30.51 | 31.98 | 30.51 | 31.60 | 31.60 | qfq | 15,335,947 | 478,813,096 | 2.60% |
| 2025-03-07 | 30.19 | 31.54 | 29.90 | 30.80 | 30.80 | qfq | 18,057,790 | 557,552,544 | 1.32% |
| 2025-03-06 | 30.35 | 31.03 | 30.27 | 30.40 | 30.40 | qfq | 15,580,647 | 476,936,757 | 0.80% |
| 2025-03-05 | 30.45 | 30.78 | 29.52 | 30.16 | 30.16 | qfq | 12,908,751 | 389,111,537 | -0.89% |
| 2025-03-04 | 29.08 | 30.87 | 28.73 | 30.43 | 30.43 | qfq | 18,601,322 | 558,310,162 | 3.93% |
| 2025-03-03 | 30.00 | 30.35 | 28.75 | 29.28 | 29.28 | qfq | 16,268,673 | 482,598,626 | -0.85% |
| 2025-02-28 | 30.45 | 31.09 | 29.38 | 29.53 | 29.53 | qfq | 19,851,921 | 597,598,661 | -5.02% |
| 2025-02-27 | 32.00 | 32.58 | 30.04 | 31.09 | 31.09 | qfq | 25,819,935 | 805,029,871 | -2.72% |
| 2025-02-26 | 31.00 | 32.55 | 30.23 | 31.96 | 31.96 | qfq | 25,657,205 | 806,330,180 | 3.23% |
| 2025-02-25 | 30.49 | 31.84 | 30.31 | 30.96 | 30.96 | qfq | 22,391,559 | 693,959,110 | -0.03% |
| 2025-02-24 | 30.60 | 31.80 | 30.40 | 30.97 | 30.97 | qfq | 27,482,995 | 853,145,619 | -0.19% |
| 2025-02-21 | 27.06 | 31.30 | 27.00 | 31.03 | 31.03 | qfq | 43,368,321 | 1,277,460,290 | 14.67% |
| 2025-02-20 | 27.01 | 27.36 | 26.75 | 27.06 | 27.06 | qfq | 14,105,295 | 381,589,821 | -0.33% |
| 2025-02-19 | 26.11 | 27.37 | 26.04 | 27.15 | 27.15 | qfq | 18,573,039 | 498,963,117 | 4.06% |
| 2025-02-18 | 27.17 | 27.32 | 25.96 | 26.09 | 26.09 | qfq | 15,124,275 | 401,994,898 | -3.73% |
| 2025-02-17 | 26.66 | 27.36 | 26.45 | 27.10 | 27.10 | qfq | 18,189,405 | 490,005,938 | 2.53% |
| 2025-02-14 | 26.29 | 26.66 | 26.00 | 26.43 | 26.43 | qfq | 13,306,985 | 350,446,545 | 0.27% |
| 2025-02-13 | 27.00 | 27.00 | 26.11 | 26.36 | 26.36 | qfq | 14,885,219 | 394,302,624 | -2.41% |
| 2025-02-12 | 26.80 | 27.06 | 26.30 | 27.01 | 27.01 | qfq | 16,482,165 | 439,943,447 | 0.00% |
| 2025-02-11 | 27.34 | 27.60 | 26.83 | 27.01 | 27.01 | qfq | 14,034,480 | 380,046,076 | -2.17% |
| 2025-02-10 | 26.88 | 27.77 | 26.75 | 27.61 | 27.61 | qfq | 20,908,957 | 574,062,681 | 2.75% |
| 2025-02-07 | 27.20 | 27.49 | 26.30 | 26.87 | 26.87 | qfq | 22,016,189 | 594,605,812 | -0.78% |
| 2025-02-06 | 25.31 | 27.14 | 25.30 | 27.08 | 27.08 | qfq | 26,801,197 | 714,028,587 | 5.74% |
| 2025-02-05 | 24.97 | 26.24 | 24.90 | 25.61 | 25.61 | qfq | 16,863,258 | 429,455,367 | 3.68% |
| 2025-01-27 | 26.01 | 26.34 | 24.70 | 24.70 | 24.70 | qfq | 13,866,263 | 349,756,248 | -4.85% |
| 2025-01-24 | 25.64 | 26.17 | 25.50 | 25.96 | 25.96 | qfq | 12,571,709 | 325,182,363 | 1.01% |
| 2025-01-23 | 26.09 | 27.10 | 25.65 | 25.70 | 25.70 | qfq | 16,788,060 | 441,663,663 | -0.73% |
| 2025-01-22 | 26.30 | 26.30 | 25.53 | 25.89 | 25.89 | qfq | 14,701,232 | 380,006,748 | -2.56% |
| 2025-01-21 | 25.21 | 26.88 | 24.62 | 26.57 | 26.57 | qfq | 26,296,867 | 684,911,451 | 5.60% |
| 2025-01-20 | 25.35 | 25.55 | 24.98 | 25.16 | 25.16 | qfq | 8,239,731 | 207,548,536 | 0.64% |
| 2025-01-17 | 24.92 | 25.54 | 24.51 | 25.00 | 25.00 | qfq | 10,375,710 | 260,280,077 | 0.28% |
| 2025-01-16 | 25.78 | 26.03 | 24.74 | 24.93 | 24.93 | qfq | 13,492,126 | 341,125,777 | -2.84% |
| 2025-01-15 | 25.99 | 26.20 | 25.44 | 25.66 | 25.66 | qfq | 12,540,511 | 322,183,668 | -1.27% |
| 2025-01-14 | 24.81 | 26.03 | 24.48 | 25.99 | 25.99 | qfq | 17,513,291 | 446,334,370 | 5.01% |
| 2025-01-13 | 24.14 | 24.98 | 23.46 | 24.75 | 24.75 | qfq | 11,053,422 | 269,073,034 | 0.90% |
| 2025-01-10 | 25.00 | 25.70 | 24.44 | 24.53 | 24.53 | qfq | 13,751,541 | 344,435,889 | -1.88% |
| 2025-01-09 | 24.45 | 25.71 | 24.31 | 25.00 | 25.00 | qfq | 16,318,614 | 410,044,128 | 1.63% |
| 2025-01-08 | 23.90 | 25.30 | 23.33 | 24.60 | 24.60 | qfq | 14,604,888 | 354,302,129 | 1.49% |
| 2025-01-07 | 23.38 | 24.38 | 23.30 | 24.24 | 24.24 | qfq | 10,923,609 | 259,714,222 | 4.21% |
| 2025-01-06 | 24.61 | 25.06 | 22.88 | 23.26 | 23.26 | qfq | 13,663,397 | 325,978,083 | -6.06% |
| 2025-01-03 | 24.80 | 25.58 | 24.19 | 24.76 | 24.76 | qfq | 14,835,242 | 369,771,624 | 0.20% |
| 2025-01-02 | 25.00 | 25.63 | 24.25 | 24.71 | 24.71 | qfq | 13,100,797 | 327,142,634 | -0.76% |
| 2024-12-31 | 26.85 | 26.90 | 24.90 | 24.90 | 24.90 | qfq | 16,937,599 | 433,046,129 | -6.74% |
| 2024-12-30 | 26.66 | 27.37 | 26.11 | 26.70 | 26.70 | qfq | 18,374,634 | 490,061,450 | -1.77% |
| 2024-12-27 | 26.60 | 28.36 | 26.60 | 27.18 | 27.18 | qfq | 31,124,096 | 858,284,776 | 2.57% |
| 2024-12-26 | 25.70 | 26.55 | 25.50 | 26.50 | 26.50 | qfq | 15,506,781 | 406,797,681 | 3.27% |
| 2024-12-25 | 26.13 | 26.52 | 25.45 | 25.66 | 25.66 | qfq | 13,678,142 | 355,018,591 | -1.31% |
| 2024-12-24 | 26.05 | 26.26 | 24.78 | 26.00 | 26.00 | qfq | 16,615,545 | 423,721,736 | 0.78% |
| 2024-12-23 | 27.20 | 27.68 | 25.69 | 25.80 | 25.80 | qfq | 24,356,041 | 648,689,524 | -4.55% |
| 2024-12-20 | 25.70 | 27.94 | 25.42 | 27.03 | 27.03 | qfq | 36,077,472 | 968,558,268 | 4.85% |
| 2024-12-19 | 25.20 | 26.05 | 25.00 | 25.78 | 25.78 | qfq | 25,563,282 | 654,262,255 | -0.08% |
| 2024-12-18 | 23.91 | 26.77 | 23.55 | 25.80 | 25.80 | qfq | 35,464,485 | 902,730,517 | 8.77% |
| 2024-12-17 | 24.45 | 24.66 | 23.60 | 23.72 | 23.72 | qfq | 11,598,432 | 277,966,179 | -4.32% |
| 2024-12-16 | 25.01 | 25.30 | 24.28 | 24.79 | 24.79 | qfq | 21,024,355 | 521,821,284 | -0.40% |
| 2024-12-13 | 24.28 | 25.50 | 23.95 | 24.89 | 24.89 | qfq | 25,693,180 | 635,832,745 | 1.80% |
| 2024-12-12 | 24.27 | 24.84 | 23.78 | 24.45 | 24.45 | qfq | 17,627,903 | 429,846,580 | 0.74% |
| 2024-12-11 | 23.08 | 24.82 | 23.01 | 24.27 | 24.27 | qfq | 22,774,442 | 547,853,156 | 5.89% |
| 2024-12-10 | 23.25 | 23.60 | 22.89 | 22.92 | 22.92 | qfq | 14,847,477 | 345,081,614 | 2.18% |
| 2024-12-09 | 22.83 | 22.87 | 22.20 | 22.43 | 22.43 | qfq | 7,060,735 | 159,122,609 | -1.88% |
| 2024-12-06 | 22.55 | 23.03 | 21.90 | 22.86 | 22.86 | qfq | 11,578,725 | 261,013,162 | 1.42% |
| 2024-12-05 | 22.40 | 22.84 | 22.31 | 22.54 | 22.54 | qfq | 8,628,805 | 195,035,134 | -0.35% |
| 2024-12-04 | 23.49 | 23.65 | 22.52 | 22.62 | 22.62 | qfq | 12,752,577 | 294,558,853 | 0.53% |
| 2024-12-03 | 22.94 | 23.17 | 22.22 | 22.50 | 22.50 | qfq | 7,977,876 | 179,935,861 | -1.49% |
| 2024-12-02 | 22.84 | 23.16 | 22.64 | 22.84 | 22.84 | qfq | 9,660,725 | 221,180,999 | -0.48% |
| 2024-11-29 | 22.42 | 23.30 | 22.05 | 22.95 | 22.95 | qfq | 9,614,094 | 218,460,290 | 1.59% |
| 2024-11-28 | 22.62 | 23.03 | 22.39 | 22.59 | 22.59 | qfq | 7,874,502 | 178,540,130 | 0.04% |
| 2024-11-27 | 21.88 | 22.60 | 21.32 | 22.58 | 22.58 | qfq | 8,203,947 | 179,807,646 | 3.15% |
| 2024-11-26 | 22.31 | 22.88 | 21.86 | 21.89 | 21.89 | qfq | 6,574,966 | 146,757,093 | -2.28% |
| 2024-11-25 | 22.20 | 22.58 | 21.73 | 22.40 | 22.40 | qfq | 8,364,810 | 184,958,308 | 1.04% |
| 2024-11-22 | 23.70 | 23.87 | 22.12 | 22.17 | 22.17 | qfq | 13,435,567 | 309,411,987 | -6.77% |
| 2024-11-21 | 23.30 | 24.72 | 23.20 | 23.78 | 23.78 | qfq | 16,020,419 | 384,760,251 | 2.50% |
| 2024-11-20 | 22.79 | 23.33 | 22.52 | 23.20 | 23.20 | qfq | 9,942,217 | 227,902,518 | 1.93% |
| 2024-11-19 | 21.88 | 22.78 | 21.77 | 22.76 | 22.76 | qfq | 9,472,313 | 211,008,392 | 4.50% |
| 2024-11-18 | 22.88 | 23.04 | 21.63 | 21.78 | 21.78 | qfq | 11,264,262 | 249,102,531 | -3.80% |
| 2024-11-15 | 23.68 | 24.09 | 22.62 | 22.64 | 22.64 | qfq | 12,723,896 | 298,205,018 | -4.79% |
| 2024-11-14 | 25.00 | 25.20 | 23.66 | 23.78 | 23.78 | qfq | 12,904,743 | 314,541,674 | -5.15% |
| 2024-11-13 | 25.37 | 25.37 | 24.47 | 25.07 | 25.07 | qfq | 14,768,848 | 366,939,792 | -1.26% |
| 2024-11-12 | 26.21 | 26.27 | 25.09 | 25.39 | 25.39 | qfq | 22,686,836 | 581,820,683 | -3.17% |
| 2024-11-11 | 24.98 | 26.96 | 24.86 | 26.22 | 26.22 | qfq | 32,850,611 | 849,612,681 | 6.85% |
| 2024-11-08 | 24.60 | 25.39 | 24.30 | 24.54 | 24.54 | qfq | 24,331,650 | 603,013,193 | 1.15% |
| 2024-11-07 | 23.70 | 24.58 | 23.66 | 24.26 | 24.26 | qfq | 13,468,936 | 324,480,881 | 1.13% |
| 2024-11-06 | 24.36 | 24.60 | 23.71 | 23.99 | 23.99 | qfq | 17,886,674 | 432,521,996 | -0.50% |
| 2024-11-05 | 23.10 | 24.30 | 23.05 | 24.11 | 24.11 | qfq | 15,636,930 | 373,760,953 | 4.37% |
| 2024-11-04 | 23.00 | 23.23 | 22.65 | 23.10 | 23.10 | qfq | 7,658,946 | 176,218,264 | 2.12% |
| 2024-11-01 | 24.15 | 24.35 | 22.61 | 22.62 | 22.62 | qfq | 14,477,033 | 337,873,998 | -7.48% |
| 2024-10-31 | 23.37 | 24.62 | 23.15 | 24.45 | 24.45 | qfq | 16,653,836 | 400,243,334 | 4.58% |
| 2024-10-30 | 23.29 | 23.70 | 22.81 | 23.38 | 23.38 | qfq | 12,734,161 | 296,445,252 | -0.89% |
| 2024-10-29 | 24.55 | 24.88 | 23.58 | 23.59 | 23.59 | qfq | 18,640,675 | 452,009,140 | -4.99% |
| 2024-10-28 | 24.80 | 24.87 | 24.28 | 24.83 | 24.83 | qfq | 12,401,131 | 305,152,762 | 0.57% |
| 2024-10-25 | 24.36 | 25.08 | 24.13 | 24.69 | 24.69 | qfq | 15,662,420 | 384,836,901 | 1.73% |
| 2024-10-24 | 24.10 | 25.00 | 23.88 | 24.27 | 24.27 | qfq | 17,907,771 | 436,857,935 | -1.10% |
| 2024-10-23 | 24.28 | 25.50 | 24.28 | 24.54 | 24.54 | qfq | 25,173,690 | 626,137,520 | -2.11% |
| 2024-10-22 | 26.12 | 27.50 | 24.32 | 25.07 | 25.07 | qfq | 51,566,048 | 1,331,139,983 | -4.02% |
| 2024-10-21 | 25.88 | 26.12 | 24.81 | 26.12 | 26.12 | qfq | 20,459,752 | 527,789,365 | 19.98% |
| 2024-10-18 | 19.43 | 22.79 | 19.43 | 21.77 | 21.77 | qfq | 22,280,775 | 470,578,709 | 10.90% |
| 2024-10-17 | 19.95 | 20.28 | 19.60 | 19.63 | 19.63 | qfq | 11,124,157 | 222,658,228 | -0.10% |
| 2024-10-16 | 19.55 | 20.08 | 19.40 | 19.65 | 19.65 | qfq | 10,211,908 | 201,531,141 | -2.53% |
| 2024-10-15 | 20.86 | 21.41 | 20.13 | 20.16 | 20.16 | qfq | 13,724,555 | 285,378,299 | -4.05% |
| 2024-10-14 | 20.45 | 21.08 | 19.37 | 21.01 | 21.01 | qfq | 16,528,812 | 335,250,829 | 3.60% |
| 2024-10-11 | 22.05 | 22.10 | 19.88 | 20.28 | 20.28 | qfq | 17,059,883 | 354,608,334 | -8.07% |
| 2024-10-10 | 24.27 | 24.50 | 22.00 | 22.06 | 22.06 | qfq | 22,394,891 | 512,788,050 | -8.01% |
| 2024-10-09 | 24.40 | 26.39 | 23.26 | 23.98 | 23.98 | qfq | 37,440,430 | 930,243,091 | -2.20% |
| 2024-10-08 | 24.52 | 24.52 | 23.00 | 24.52 | 24.52 | qfq | 27,151,307 | 657,673,287 | 20.02% |
| 2024-09-30 | 17.96 | 20.45 | 17.96 | 20.43 | 20.43 | qfq | 21,394,647 | 414,000,300 | 19.89% |
| 2024-09-27 | 16.29 | 17.08 | 16.08 | 17.04 | 17.04 | qfq | 7,895,508 | 131,088,310 | 7.17% |
| 2024-09-26 | 15.39 | 15.90 | 15.15 | 15.90 | 15.90 | qfq | 7,843,468 | 121,387,831 | 4.67% |
| 2024-09-25 | 14.88 | 15.65 | 14.84 | 15.19 | 15.19 | qfq | 9,722,851 | 149,176,680 | 2.70% |
| 2024-09-24 | 14.26 | 14.81 | 14.11 | 14.79 | 14.79 | qfq | 8,748,585 | 127,303,088 | 4.60% |
| 2024-09-23 | 14.22 | 14.44 | 14.08 | 14.14 | 14.14 | qfq | 4,073,878 | 57,921,759 | -0.56% |
| 2024-09-20 | 14.75 | 14.75 | 14.13 | 14.22 | 14.22 | qfq | 4,487,655 | 64,278,177 | -2.13% |
| 2024-09-19 | 14.51 | 14.74 | 14.00 | 14.53 | 14.53 | qfq | 6,957,223 | 100,290,750 | 1.75% |
| 2024-09-18 | 14.77 | 14.92 | 14.15 | 14.28 | 14.28 | qfq | 5,712,565 | 82,316,542 | -3.12% |
| 2024-09-13 | 15.45 | 15.45 | 14.70 | 14.74 | 14.74 | qfq | 4,523,207 | 67,630,435 | -3.60% |
| 2024-09-12 | 15.41 | 15.59 | 15.20 | 15.29 | 15.29 | qfq | 3,311,590 | 51,068,489 | -0.71% |
| 2024-09-11 | 15.55 | 15.55 | 15.25 | 15.40 | 15.40 | qfq | 3,894,095 | 59,886,578 | -0.32% |
| 2024-09-10 | 15.41 | 15.55 | 14.85 | 15.45 | 15.45 | qfq | 6,668,411 | 100,834,366 | 1.25% |
| 2024-09-09 | 15.65 | 15.74 | 15.22 | 15.26 | 15.26 | qfq | 6,043,075 | 93,258,882 | -2.55% |
| 2024-09-06 | 16.45 | 16.66 | 15.66 | 15.66 | 15.66 | qfq | 6,103,268 | 97,249,122 | -4.98% |
| 2024-09-05 | 16.34 | 16.69 | 16.32 | 16.48 | 16.48 | qfq | 2,757,632 | 45,529,010 | 0.86% |
| 2024-09-04 | 16.04 | 16.49 | 16.00 | 16.34 | 16.34 | qfq | 3,432,775 | 56,047,950 | 0.31% |
| 2024-09-03 | 16.28 | 16.66 | 16.20 | 16.29 | 16.29 | qfq | 4,987,397 | 81,712,898 | 0.25% |
| 2024-09-02 | 17.68 | 17.68 | 16.17 | 16.25 | 16.25 | qfq | 9,140,347 | 153,519,052 | -7.57% |
| 2024-08-30 | 17.24 | 17.88 | 17.13 | 17.58 | 17.58 | qfq | 6,177,701 | 109,334,268 | 1.38% |
| 2024-08-29 | 16.97 | 17.43 | 16.74 | 17.34 | 17.34 | qfq | 3,811,332 | 65,496,607 | 2.97% |
| 2024-08-28 | 16.98 | 17.10 | 16.62 | 16.84 | 16.84 | qfq | 3,334,661 | 56,239,216 | -0.47% |
| 2024-08-27 | 17.50 | 17.50 | 16.85 | 16.92 | 16.92 | qfq | 4,786,891 | 81,840,585 | -2.20% |
| 2024-08-26 | 17.00 | 17.70 | 17.00 | 17.30 | 17.30 | qfq | 4,094,206 | 71,271,407 | 0.23% |
| 2024-08-23 | 17.31 | 17.67 | 17.12 | 17.26 | 17.26 | qfq | 4,960,254 | 86,211,201 | -0.29% |
| 2024-08-22 | 17.32 | 17.59 | 17.02 | 17.31 | 17.31 | qfq | 4,066,778 | 70,318,057 | -0.92% |
| 2024-08-21 | 17.61 | 17.77 | 17.10 | 17.47 | 17.47 | qfq | 5,503,663 | 96,269,415 | 0.06% |
| 2024-08-20 | 18.81 | 18.99 | 17.34 | 17.46 | 17.46 | qfq | 10,190,538 | 182,181,077 | -5.37% |
| 2024-08-19 | 18.26 | 18.64 | 18.03 | 18.45 | 18.45 | qfq | 4,531,384 | 83,366,177 | 1.32% |
| 2024-08-16 | 18.32 | 18.50 | 18.08 | 18.21 | 18.21 | qfq | 5,127,869 | 93,680,892 | -0.60% |
| 2024-08-15 | 18.16 | 18.64 | 17.89 | 18.32 | 18.32 | qfq | 6,417,688 | 117,240,036 | 1.27% |
| 2024-08-14 | 17.44 | 18.35 | 17.43 | 18.09 | 18.09 | qfq | 9,780,297 | 175,937,565 | 4.21% |
| 2024-08-13 | 17.23 | 17.42 | 16.98 | 17.36 | 17.36 | qfq | 3,688,699 | 63,549,047 | 1.52% |
| 2024-08-12 | 17.80 | 17.80 | 16.97 | 17.10 | 17.10 | qfq | 6,728,062 | 115,887,255 | -4.09% |
| 2024-08-09 | 18.40 | 18.52 | 17.79 | 17.83 | 17.83 | qfq | 5,422,859 | 98,289,976 | -1.82% |
| 2024-08-08 | 18.10 | 18.40 | 17.66 | 18.16 | 18.16 | qfq | 4,877,079 | 87,810,003 | 0.22% |
| 2024-08-07 | 18.63 | 18.73 | 18.11 | 18.12 | 18.12 | qfq | 3,749,068 | 68,893,682 | -1.89% |
| 2024-08-06 | 18.56 | 18.56 | 18.05 | 18.47 | 18.47 | qfq | 4,797,442 | 87,773,267 | 2.10% |
| 2024-08-05 | 18.80 | 19.37 | 18.09 | 18.09 | 18.09 | qfq | 7,919,975 | 147,950,900 | -5.29% |
| 2024-08-02 | 19.52 | 19.92 | 19.03 | 19.10 | 19.10 | qfq | 6,795,160 | 131,730,568 | -3.73% |
| 2024-08-01 | 19.41 | 20.08 | 19.36 | 19.84 | 19.84 | qfq | 8,258,701 | 163,379,503 | 2.11% |
| 2024-07-31 | 18.70 | 19.46 | 18.53 | 19.43 | 19.43 | qfq | 7,503,997 | 143,837,469 | 4.01% |
| 2024-07-30 | 18.20 | 18.74 | 18.09 | 18.68 | 18.68 | qfq | 5,463,764 | 100,950,716 | 1.91% |
| 2024-07-29 | 18.72 | 18.82 | 18.30 | 18.33 | 18.33 | qfq | 4,944,637 | 91,626,625 | -2.03% |
| 2024-07-26 | 18.93 | 18.98 | 18.40 | 18.71 | 18.71 | qfq | 5,045,625 | 94,317,966 | -0.53% |
| 2024-07-25 | 18.95 | 19.18 | 18.49 | 18.81 | 18.81 | qfq | 5,366,485 | 101,001,399 | -0.16% |
| 2024-07-24 | 19.49 | 19.80 | 18.77 | 18.84 | 18.84 | qfq | 7,213,607 | 138,540,471 | -4.22% |
| 2024-07-23 | 20.54 | 20.71 | 19.62 | 19.67 | 19.67 | qfq | 7,215,571 | 145,267,211 | -4.65% |
| 2024-07-22 | 20.37 | 20.80 | 20.10 | 20.63 | 20.63 | qfq | 7,158,666 | 146,834,256 | 1.78% |
| 2024-07-19 | 19.37 | 20.50 | 19.22 | 20.27 | 20.27 | qfq | 8,493,442 | 171,123,554 | 3.84% |
| 2024-07-18 | 19.42 | 19.80 | 18.80 | 19.52 | 19.52 | qfq | 7,320,222 | 141,016,287 | -0.91% |
| 2024-07-17 | 19.90 | 20.08 | 19.61 | 19.70 | 19.70 | qfq | 7,571,559 | 150,125,743 | -0.51% |
| 2024-07-16 | 19.30 | 19.91 | 19.12 | 19.80 | 19.80 | qfq | 7,299,684 | 142,615,479 | 2.80% |
| 2024-07-15 | 19.76 | 20.18 | 19.22 | 19.26 | 19.26 | qfq | 6,478,568 | 127,113,551 | -2.33% |
| 2024-07-12 | 19.75 | 19.86 | 19.37 | 19.72 | 19.72 | qfq | 7,670,619 | 150,330,360 | -0.95% |
| 2024-07-11 | 18.76 | 20.05 | 18.57 | 19.91 | 19.91 | qfq | 14,001,536 | 272,607,259 | 8.50% |
| 2024-07-10 | 18.18 | 18.55 | 18.15 | 18.35 | 18.35 | qfq | 7,257,098 | 133,158,920 | -0.05% |
| 2024-07-09 | 17.80 | 18.49 | 17.63 | 18.36 | 18.36 | qfq | 10,246,089 | 185,707,292 | 2.80% |
| 2024-07-08 | 17.85 | 18.25 | 17.55 | 17.86 | 17.86 | qfq | 10,683,471 | 191,384,452 | 1.94% |
| 2024-07-05 | 17.38 | 17.65 | 16.98 | 17.52 | 17.52 | qfq | 6,161,716 | 106,812,022 | 0.81% |
| 2024-07-04 | 18.10 | 18.28 | 17.20 | 17.38 | 17.38 | qfq | 8,037,287 | 142,135,443 | -4.40% |
| 2024-07-03 | 18.14 | 18.58 | 17.75 | 18.18 | 18.18 | qfq | 7,956,057 | 144,376,053 | 0.11% |
| 2024-07-02 | 18.78 | 18.78 | 18.06 | 18.16 | 18.16 | qfq | 7,978,266 | 146,426,203 | -1.94% |
| 2024-07-01 | 18.93 | 19.06 | 17.96 | 18.52 | 18.52 | qfq | 11,109,090 | 203,970,023 | -2.88% |
| 2024-06-28 | 19.43 | 19.75 | 18.97 | 19.07 | 19.07 | qfq | 9,341,295 | 181,169,840 | -1.65% |
| 2024-06-27 | 19.95 | 20.33 | 19.37 | 19.39 | 19.39 | qfq | 8,311,042 | 165,202,298 | -3.05% |
| 2024-06-26 | 19.49 | 20.08 | 19.04 | 20.00 | 20.00 | qfq | 9,035,625 | 176,362,629 | 2.83% |
| 2024-06-25 | 20.50 | 20.55 | 19.29 | 19.45 | 19.45 | qfq | 10,003,580 | 197,774,512 | -4.94% |
| 2024-06-24 | 21.85 | 22.09 | 20.40 | 20.46 | 20.46 | qfq | 10,814,149 | 229,471,989 | -6.49% |
| 2024-06-21 | 21.80 | 22.03 | 21.31 | 21.88 | 21.88 | qfq | 9,377,199 | 203,504,100 | -0.82% |
| 2024-06-20 | 21.73 | 22.97 | 21.68 | 22.06 | 22.06 | qfq | 16,155,125 | 362,002,183 | 0.91% |
| 2024-06-19 | 22.20 | 22.54 | 21.50 | 21.86 | 21.86 | qfq | 13,817,864 | 304,151,364 | -0.46% |
| 2024-06-18 | 22.23 | 22.45 | 21.82 | 21.96 | 21.96 | qfq | 8,831,377 | 194,878,375 | -0.90% |
| 2024-06-17 | 21.82 | 22.35 | 21.62 | 22.16 | 22.16 | qfq | 8,991,821 | 198,068,661 | 0.82% |
| 2024-06-14 | 21.74 | 22.26 | 21.48 | 21.98 | 21.98 | qfq | 10,209,499 | 223,233,943 | 0.96% |
| 2024-06-13 | 21.35 | 22.18 | 21.31 | 21.77 | 21.77 | qfq | 12,464,504 | 271,729,061 | 2.64% |
| 2024-06-12 | 21.35 | 21.50 | 21.06 | 21.21 | 21.21 | qfq | 7,251,829 | 154,097,729 | -0.09% |
| 2024-06-11 | 19.87 | 21.33 | 19.66 | 21.23 | 21.23 | qfq | 11,781,295 | 242,628,130 | 7.06% |
| 2024-06-07 | 19.96 | 20.35 | 19.51 | 19.83 | 19.83 | qfq | 7,045,211 | 140,294,342 | -0.30% |
| 2024-06-06 | 21.00 | 21.10 | 19.85 | 19.89 | 19.89 | qfq | 9,423,920 | 190,972,241 | -3.54% |
| 2024-06-05 | 20.90 | 21.35 | 20.58 | 20.62 | 20.62 | qfq | 7,754,389 | 162,774,615 | -1.29% |
| 2024-06-04 | 21.50 | 21.73 | 20.50 | 20.89 | 20.89 | qfq | 11,448,725 | 238,939,291 | -3.91% |
| 2024-06-03 | 21.66 | 22.19 | 21.46 | 21.74 | 21.74 | qfq | 10,952,002 | 239,304,448 | 1.30% |
| 2024-05-31 | 21.50 | 22.00 | 21.35 | 21.46 | 21.46 | qfq | 7,737,778 | 167,522,454 | -0.05% |
| 2024-05-30 | 21.16 | 21.79 | 20.79 | 21.47 | 21.47 | qfq | 9,311,154 | 200,155,425 | 0.47% |
| 2024-05-29 | 21.45 | 21.98 | 20.97 | 21.37 | 21.37 | qfq | 8,067,529 | 172,676,972 | -0.51% |
| 2024-05-28 | 20.86 | 22.50 | 20.57 | 21.48 | 21.48 | qfq | 17,665,326 | 382,770,344 | 3.02% |
| 2024-05-27 | 20.25 | 20.96 | 19.34 | 20.85 | 20.85 | qfq | 10,210,911 | 204,370,789 | 3.78% |
| 2024-05-24 | 20.87 | 20.88 | 20.02 | 20.09 | 20.09 | qfq | 7,392,819 | 150,114,072 | -2.90% |
| 2024-05-23 | 21.24 | 21.30 | 20.61 | 20.69 | 20.69 | qfq | 6,704,556 | 139,879,379 | -2.68% |
| 2024-05-22 | 21.19 | 21.33 | 20.78 | 21.26 | 21.26 | qfq | 6,107,173 | 128,496,671 | 0.57% |
| 2024-05-21 | 21.38 | 21.59 | 21.06 | 21.14 | 21.14 | qfq | 7,157,377 | 152,179,872 | -1.26% |
| 2024-05-20 | 22.30 | 22.43 | 21.31 | 21.41 | 21.41 | qfq | 10,740,672 | 233,270,251 | -3.73% |
| 2024-05-17 | 21.60 | 22.29 | 21.30 | 22.24 | 22.24 | qfq | 7,333,219 | 160,152,848 | 1.88% |
| 2024-05-16 | 21.87 | 22.36 | 21.38 | 21.83 | 21.83 | qfq | 9,612,340 | 210,543,439 | 1.35% |
| 2024-05-15 | 21.78 | 22.24 | 21.50 | 21.54 | 21.54 | qfq | 7,796,147 | 169,758,420 | -2.49% |
| 2024-05-14 | 23.20 | 23.40 | 21.76 | 22.09 | 22.09 | qfq | 14,292,093 | 317,082,083 | -4.25% |
| 2024-05-13 | 22.80 | 23.79 | 22.39 | 23.07 | 23.07 | qfq | 8,420,589 | 196,008,912 | 0.52% |
| 2024-05-10 | 25.64 | 25.84 | 22.90 | 22.95 | 22.95 | qfq | 21,342,643 | 507,194,050 | -10.18% |
| 2024-05-09 | 24.60 | 25.74 | 24.36 | 25.55 | 25.55 | qfq | 11,008,421 | 276,293,609 | 4.71% |
| 2024-05-08 | 24.50 | 24.62 | 23.85 | 24.40 | 24.40 | qfq | 9,135,034 | 221,327,028 | -0.49% |
| 2024-05-07 | 23.62 | 24.85 | 23.37 | 24.52 | 24.52 | qfq | 12,705,411 | 308,840,081 | 3.55% |
| 2024-05-06 | 23.33 | 23.86 | 23.13 | 23.68 | 23.68 | qfq | 8,398,171 | 197,820,390 | 2.25% |
| 2024-04-30 | 22.55 | 23.35 | 21.90 | 23.16 | 23.16 | qfq | 14,848,282 | 335,780,450 | -0.94% |
| 2024-04-29 | 22.52 | 23.50 | 22.28 | 23.38 | 23.38 | qfq | 11,716,465 | 268,363,381 | 3.91% |
| 2024-04-26 | 21.29 | 22.59 | 21.25 | 22.50 | 22.50 | qfq | 9,896,618 | 218,755,191 | 5.14% |
| 2024-04-25 | 20.64 | 21.84 | 20.61 | 21.40 | 21.40 | qfq | 8,376,787 | 178,678,017 | 2.88% |
| 2024-04-24 | 20.15 | 20.95 | 19.96 | 20.80 | 20.80 | qfq | 8,525,579 | 175,635,219 | 4.21% |
| 2024-04-23 | 19.75 | 20.18 | 19.69 | 19.96 | 19.96 | qfq | 6,151,200 | 122,525,169 | 1.22% |
| 2024-04-22 | 18.88 | 19.85 | 18.33 | 19.72 | 19.72 | qfq | 8,598,528 | 166,029,276 | 2.39% |
| 2024-04-19 | 19.93 | 20.08 | 19.18 | 19.26 | 19.26 | qfq | 8,556,062 | 166,786,134 | -4.23% |
| 2024-04-18 | 20.30 | 20.64 | 19.91 | 20.11 | 20.11 | qfq | 8,469,611 | 171,912,691 | -2.14% |
| 2024-04-17 | 19.75 | 20.60 | 19.66 | 20.55 | 20.55 | qfq | 11,578,233 | 234,004,137 | 7.70% |
| 2024-04-16 | 20.55 | 20.68 | 19.03 | 19.08 | 19.08 | qfq | 9,860,775 | 193,724,773 | -7.33% |
| 2024-04-15 | 21.70 | 21.97 | 20.28 | 20.59 | 20.59 | qfq | 9,311,634 | 195,386,347 | -6.45% |
| 2024-04-12 | 21.87 | 22.56 | 21.63 | 22.01 | 22.01 | qfq | 5,582,669 | 123,221,892 | 1.34% |
| 2024-04-11 | 21.50 | 22.43 | 21.35 | 21.72 | 21.72 | qfq | 6,245,213 | 137,416,936 | 0.51% |
| 2024-04-10 | 22.49 | 22.56 | 21.35 | 21.61 | 21.61 | qfq | 8,462,852 | 184,050,286 | -4.00% |
| 2024-04-09 | 22.48 | 22.91 | 22.05 | 22.51 | 22.51 | qfq | 6,495,929 | 145,862,719 | -0.35% |
| 2024-04-08 | 23.51 | 23.65 | 22.32 | 22.59 | 22.59 | qfq | 11,322,299 | 258,231,451 | -5.99% |
| 2024-04-03 | 23.29 | 24.80 | 22.63 | 24.03 | 24.03 | qfq | 13,300,376 | 317,686,921 | 3.18% |
| 2024-04-02 | 24.20 | 24.38 | 23.15 | 23.29 | 23.29 | qfq | 7,897,757 | 186,583,151 | -2.06% |
| 2024-04-01 | 23.31 | 23.83 | 23.20 | 23.78 | 23.78 | qfq | 8,035,999 | 189,471,597 | 2.32% |
| 2024-03-29 | 22.88 | 23.30 | 22.66 | 23.24 | 23.24 | qfq | 8,219,846 | 188,947,054 | 0.69% |
| 2024-03-28 | 22.58 | 23.36 | 22.38 | 23.08 | 23.08 | qfq | 10,925,920 | 250,453,584 | 2.26% |
| 2024-03-27 | 24.80 | 24.80 | 22.57 | 22.57 | 22.57 | qfq | 13,859,980 | 324,099,152 | -9.10% |
| 2024-03-26 | 24.95 | 25.97 | 24.71 | 24.83 | 24.83 | qfq | 11,176,988 | 283,422,034 | -0.56% |
| 2024-03-25 | 26.51 | 26.60 | 24.90 | 24.97 | 24.97 | qfq | 15,471,404 | 398,053,151 | -7.69% |
| 2024-03-22 | 27.80 | 28.56 | 26.96 | 27.05 | 27.05 | qfq | 23,027,609 | 639,735,719 | -2.70% |
| 2024-03-21 | 27.42 | 28.19 | 26.40 | 27.80 | 27.80 | qfq | 23,609,483 | 649,726,627 | 4.98% |
| 2024-03-20 | 26.32 | 26.85 | 25.68 | 26.48 | 26.48 | qfq | 11,831,274 | 310,906,147 | 0.95% |
| 2024-03-19 | 26.30 | 27.28 | 25.95 | 26.23 | 26.23 | qfq | 13,416,792 | 357,919,082 | -0.64% |
| 2024-03-18 | 26.00 | 26.50 | 25.66 | 26.40 | 26.40 | qfq | 11,552,986 | 301,494,762 | 0.84% |
| 2024-03-15 | 25.80 | 26.22 | 25.55 | 26.18 | 26.18 | qfq | 7,407,401 | 192,072,934 | 1.47% |
| 2024-03-14 | 26.01 | 26.37 | 25.50 | 25.80 | 25.80 | qfq | 8,911,846 | 230,297,933 | -2.35% |
| 2024-03-13 | 27.16 | 27.39 | 26.10 | 26.42 | 26.42 | qfq | 11,586,022 | 308,135,276 | -1.09% |
| 2024-03-12 | 26.10 | 27.38 | 25.71 | 26.71 | 26.71 | qfq | 15,762,337 | 419,566,985 | 2.34% |
| 2024-03-11 | 26.00 | 26.30 | 25.23 | 26.10 | 26.10 | qfq | 14,131,546 | 366,245,283 | 0.50% |
| 2024-03-08 | 23.99 | 26.55 | 23.96 | 25.97 | 25.97 | qfq | 19,253,487 | 493,132,137 | 8.48% |
| 2024-03-07 | 23.72 | 24.81 | 23.61 | 23.94 | 23.94 | qfq | 14,612,016 | 354,008,615 | 2.09% |
| 2024-03-06 | 23.60 | 23.92 | 22.44 | 23.45 | 23.45 | qfq | 14,797,101 | 342,469,447 | -1.55% |
| 2024-03-05 | 24.70 | 25.16 | 23.69 | 23.82 | 23.82 | qfq | 12,357,738 | 300,314,366 | -4.41% |
| 2024-03-04 | 25.79 | 25.99 | 24.69 | 24.92 | 24.92 | qfq | 12,225,955 | 307,072,301 | -2.66% |
| 2024-03-01 | 25.08 | 25.83 | 24.99 | 25.60 | 25.60 | qfq | 7,991,540 | 203,752,408 | 2.48% |
| 2024-02-29 | 24.00 | 25.26 | 23.51 | 24.98 | 24.98 | qfq | 9,474,386 | 234,272,495 | 5.09% |
| 2024-02-28 | 26.06 | 26.56 | 23.64 | 23.77 | 23.77 | qfq | 12,774,370 | 321,796,715 | -8.58% |
| 2024-02-27 | 24.23 | 26.08 | 24.19 | 26.00 | 26.00 | qfq | 10,096,353 | 255,181,359 | 6.21% |
| 2024-02-26 | 24.06 | 25.00 | 23.81 | 24.48 | 24.48 | qfq | 8,971,225 | 218,731,558 | 1.58% |
| 2024-02-23 | 24.17 | 24.30 | 23.58 | 24.10 | 24.10 | qfq | 8,770,588 | 210,261,252 | 1.05% |
| 2024-02-22 | 23.08 | 23.95 | 23.00 | 23.85 | 23.85 | qfq | 9,027,060 | 213,277,862 | 3.34% |
| 2024-02-21 | 23.01 | 23.89 | 22.85 | 23.08 | 23.08 | qfq | 11,256,823 | 263,009,400 | -2.62% |
| 2024-02-20 | 23.17 | 24.39 | 22.51 | 23.70 | 23.70 | qfq | 11,699,144 | 271,314,471 | 0.85% |
| 2024-02-19 | 23.69 | 23.89 | 22.52 | 23.50 | 23.50 | qfq | 11,482,756 | 266,132,001 | 2.53% |
| 2024-02-08 | 21.09 | 23.08 | 20.91 | 22.92 | 22.92 | qfq | 11,703,382 | 260,464,186 | 11.26% |
| 2024-02-07 | 19.95 | 21.92 | 19.63 | 20.60 | 20.60 | qfq | 12,270,842 | 256,288,493 | 3.26% |
| 2024-02-06 | 18.61 | 20.32 | 18.02 | 19.95 | 19.95 | qfq | 11,566,958 | 221,945,344 | 3.37% |
| 2024-02-05 | 21.00 | 21.36 | 18.38 | 19.30 | 19.30 | qfq | 11,412,082 | 224,830,700 | -9.47% |
| 2024-02-02 | 23.10 | 23.25 | 20.51 | 21.32 | 21.32 | qfq | 8,642,480 | 188,793,099 | -7.14% |
| 2024-02-01 | 22.33 | 23.83 | 22.03 | 22.96 | 22.96 | qfq | 7,349,248 | 168,979,680 | 1.64% |
| 2024-01-31 | 22.84 | 24.21 | 22.55 | 22.59 | 22.59 | qfq | 10,829,073 | 251,418,203 | -7.98% |
| 2024-01-30 | 25.55 | 26.10 | 24.52 | 24.55 | 24.55 | qfq | 4,964,931 | 124,945,657 | -5.03% |
| 2024-01-29 | 26.80 | 27.41 | 25.60 | 25.85 | 25.85 | qfq | 4,470,928 | 117,628,785 | -2.42% |
| 2024-01-26 | 26.95 | 26.98 | 26.41 | 26.49 | 26.49 | qfq | 4,066,077 | 108,328,138 | -2.90% |
| 2024-01-25 | 26.00 | 27.43 | 25.55 | 27.28 | 27.28 | qfq | 6,140,846 | 164,685,746 | 5.90% |
| 2024-01-24 | 26.40 | 26.54 | 24.81 | 25.76 | 25.76 | qfq | 5,650,567 | 143,899,987 | -0.96% |
| 2024-01-23 | 25.89 | 26.55 | 25.52 | 26.01 | 26.01 | qfq | 5,249,576 | 137,018,062 | -0.12% |
| 2024-01-22 | 27.73 | 27.99 | 25.71 | 26.04 | 26.04 | qfq | 5,490,810 | 147,160,415 | -6.47% |
| 2024-01-19 | 28.70 | 28.70 | 27.84 | 27.84 | 27.84 | qfq | 3,349,955 | 94,640,336 | -2.42% |
| 2024-01-18 | 28.90 | 28.90 | 27.50 | 28.53 | 28.53 | qfq | 7,189,932 | 201,991,175 | -0.94% |
| 2024-01-17 | 29.63 | 29.99 | 28.80 | 28.80 | 28.80 | qfq | 3,266,084 | 95,833,925 | -4.22% |
| 2024-01-16 | 30.44 | 30.64 | 29.56 | 30.07 | 30.07 | qfq | 3,682,738 | 110,304,418 | -1.44% |
| 2024-01-15 | 30.06 | 30.88 | 29.91 | 30.51 | 30.51 | qfq | 3,589,623 | 109,303,521 | 0.99% |
| 2024-01-12 | 30.43 | 30.67 | 29.80 | 30.21 | 30.21 | qfq | 4,705,293 | 142,101,752 | -0.95% |
| 2024-01-11 | 30.56 | 31.04 | 30.25 | 30.50 | 30.50 | qfq | 5,149,305 | 157,332,516 | -0.55% |
| 2024-01-10 | 30.80 | 31.27 | 30.01 | 30.67 | 30.67 | qfq | 3,231,547 | 99,138,989 | -0.42% |
| 2024-01-09 | 31.30 | 31.74 | 30.50 | 30.80 | 30.80 | qfq | 3,945,321 | 122,055,805 | -1.06% |
| 2024-01-08 | 31.73 | 31.76 | 31.01 | 31.13 | 31.13 | qfq | 3,331,101 | 104,143,671 | -2.66% |
| 2024-01-05 | 32.53 | 32.95 | 31.75 | 31.98 | 31.98 | qfq | 4,561,638 | 147,677,194 | -2.50% |
| 2024-01-04 | 32.35 | 32.96 | 31.85 | 32.80 | 32.80 | qfq | 3,947,877 | 127,799,123 | 1.71% |
| 2024-01-03 | 32.55 | 33.08 | 31.95 | 32.25 | 32.25 | qfq | 3,582,751 | 115,853,937 | -1.71% |
| 2024-01-02 | 34.36 | 34.36 | 32.61 | 32.81 | 32.81 | qfq | 5,548,903 | 183,392,918 | -4.71% |
| 2023-12-29 | 33.50 | 34.57 | 33.33 | 34.43 | 34.43 | qfq | 5,049,641 | 172,900,060 | 2.56% |
| 2023-12-28 | 32.89 | 33.82 | 32.53 | 33.57 | 33.57 | qfq | 8,616,705 | 286,134,044 | 1.67% |
| 2023-12-27 | 32.08 | 33.29 | 32.08 | 33.02 | 33.02 | qfq | 5,274,977 | 172,977,639 | 2.90% |
| 2023-12-26 | 32.74 | 33.18 | 31.88 | 32.09 | 32.09 | qfq | 3,857,768 | 124,322,665 | -2.46% |
| 2023-12-25 | 33.39 | 33.66 | 32.47 | 32.90 | 32.90 | qfq | 4,849,131 | 159,399,303 | -1.35% |
| 2023-12-22 | 34.67 | 34.83 | 32.97 | 33.35 | 33.35 | qfq | 6,723,906 | 225,821,494 | -2.77% |
| 2023-12-21 | 33.00 | 34.66 | 32.52 | 34.30 | 34.30 | qfq | 7,427,380 | 249,730,791 | 3.19% |
| 2023-12-20 | 33.88 | 34.10 | 32.82 | 33.24 | 33.24 | qfq | 7,170,571 | 238,174,477 | -2.18% |
| 2023-12-19 | 34.20 | 34.54 | 32.20 | 33.98 | 33.98 | qfq | 10,443,789 | 348,541,464 | -0.61% |
| 2023-12-18 | 37.61 | 37.61 | 34.07 | 34.19 | 34.19 | qfq | 12,149,126 | 428,950,207 | -9.14% |
| 2023-12-15 | 38.00 | 38.29 | 37.30 | 37.63 | 37.63 | qfq | 4,117,346 | 155,277,958 | -1.18% |
| 2023-12-14 | 37.93 | 38.64 | 37.53 | 38.08 | 38.08 | qfq | 4,358,368 | 166,111,205 | 0.98% |
| 2023-12-13 | 38.55 | 38.82 | 37.64 | 37.71 | 37.71 | qfq | 3,889,976 | 148,542,323 | -2.13% |
| 2023-12-12 | 39.14 | 39.28 | 38.31 | 38.53 | 38.53 | qfq | 4,892,734 | 189,141,444 | -1.26% |
| 2023-12-11 | 38.56 | 39.13 | 37.82 | 39.02 | 39.02 | qfq | 6,315,068 | 243,917,707 | 0.70% |
| 2023-12-08 | 38.30 | 39.27 | 37.90 | 38.75 | 38.75 | qfq | 6,809,836 | 262,199,375 | 0.39% |
| 2023-12-07 | 39.66 | 39.88 | 37.77 | 38.60 | 38.60 | qfq | 5,062,016 | 194,884,083 | -1.00% |
| 2023-12-06 | 38.74 | 39.39 | 38.30 | 38.99 | 38.99 | qfq | 4,946,329 | 193,183,959 | 0.65% |
| 2023-12-05 | 39.65 | 39.88 | 38.70 | 38.74 | 38.74 | qfq | 5,759,485 | 225,910,811 | -2.61% |
| 2023-12-04 | 40.05 | 40.40 | 39.40 | 39.78 | 39.78 | qfq | 6,486,309 | 259,131,692 | -1.02% |
| 2023-12-01 | 39.78 | 40.50 | 39.23 | 40.19 | 40.19 | qfq | 7,475,694 | 298,056,476 | 1.18% |
| 2023-11-30 | 39.38 | 40.97 | 38.53 | 39.72 | 39.72 | qfq | 8,480,333 | 335,376,836 | 0.10% |
| 2023-11-29 | 40.40 | 41.20 | 39.50 | 39.68 | 39.68 | qfq | 9,565,185 | 384,097,157 | 0.46% |
| 2023-11-28 | 38.81 | 40.09 | 38.60 | 39.50 | 39.50 | qfq | 7,954,712 | 313,977,932 | 1.54% |
| 2023-11-27 | 37.00 | 39.60 | 36.95 | 38.90 | 38.90 | qfq | 8,522,479 | 327,860,750 | 4.63% |
| 2023-11-24 | 37.30 | 37.68 | 36.75 | 37.18 | 37.18 | qfq | 4,511,636 | 167,845,474 | -0.35% |
| 2023-11-23 | 36.01 | 37.45 | 35.72 | 37.31 | 37.31 | qfq | 6,139,860 | 225,248,857 | 3.61% |
| 2023-11-22 | 37.05 | 37.10 | 35.93 | 36.01 | 36.01 | qfq | 6,633,960 | 241,101,111 | -2.46% |
| 2023-11-21 | 37.88 | 38.06 | 36.73 | 36.92 | 36.92 | qfq | 7,583,557 | 281,991,345 | -2.64% |
| 2023-11-20 | 39.30 | 39.33 | 37.60 | 37.92 | 37.92 | qfq | 8,453,275 | 321,628,028 | -2.04% |
| 2023-11-17 | 39.99 | 40.40 | 38.54 | 38.71 | 38.71 | qfq | 7,714,358 | 301,724,450 | -3.35% |
| 2023-11-16 | 39.50 | 40.50 | 38.68 | 40.05 | 40.05 | qfq | 8,745,188 | 349,513,393 | 1.47% |
| 2023-11-15 | 40.31 | 40.87 | 38.58 | 39.47 | 39.47 | qfq | 9,695,773 | 385,210,385 | -0.83% |
| 2023-11-14 | 38.44 | 40.33 | 38.35 | 39.80 | 39.80 | qfq | 7,279,162 | 288,010,361 | 2.84% |
| 2023-11-13 | 38.24 | 39.39 | 37.73 | 38.70 | 38.70 | qfq | 6,797,150 | 263,154,190 | 1.31% |
| 2023-11-10 | 37.79 | 39.88 | 37.79 | 38.20 | 38.20 | qfq | 11,625,737 | 451,256,744 | 1.17% |
| 2023-11-09 | 38.10 | 38.10 | 37.52 | 37.76 | 37.76 | qfq | 5,929,020 | 223,873,349 | -1.13% |
| 2023-11-08 | 38.11 | 39.09 | 37.73 | 38.19 | 38.19 | qfq | 7,469,382 | 287,095,487 | 0.00% |
| 2023-11-07 | 38.60 | 39.05 | 37.79 | 38.19 | 38.19 | qfq | 9,948,422 | 380,973,083 | -1.98% |
| 2023-11-06 | 38.90 | 39.36 | 38.30 | 38.96 | 38.96 | qfq | 8,639,308 | 336,476,887 | 0.41% |
| 2023-11-03 | 36.70 | 39.00 | 36.69 | 38.80 | 38.80 | qfq | 9,832,199 | 375,466,434 | 5.75% |
| 2023-11-02 | 37.50 | 38.00 | 36.66 | 36.69 | 36.69 | qfq | 4,858,824 | 180,683,544 | -2.13% |
| 2023-11-01 | 37.67 | 38.21 | 37.07 | 37.49 | 37.49 | qfq | 6,959,766 | 261,352,292 | 0.21% |
| 2023-10-31 | 37.06 | 38.08 | 36.20 | 37.41 | 37.41 | qfq | 9,634,179 | 358,738,344 | 1.96% |
| 2023-10-30 | 35.55 | 37.50 | 35.00 | 36.69 | 36.69 | qfq | 10,487,287 | 383,472,671 | 1.92% |
| 2023-10-27 | 34.28 | 36.88 | 34.21 | 36.00 | 36.00 | qfq | 12,228,193 | 438,069,037 | 5.29% |
| 2023-10-26 | 35.38 | 35.86 | 33.87 | 34.19 | 34.19 | qfq | 6,961,154 | 240,450,702 | -3.39% |
| 2023-10-25 | 35.26 | 35.93 | 34.48 | 35.39 | 35.39 | qfq | 7,909,745 | 277,619,101 | -0.34% |
| 2023-10-24 | 34.48 | 35.73 | 32.60 | 35.51 | 35.51 | qfq | 11,549,159 | 397,714,457 | 2.54% |
| 2023-10-23 | 35.35 | 35.38 | 33.70 | 34.63 | 34.63 | qfq | 7,822,491 | 268,625,002 | -2.34% |
| 2023-10-20 | 36.19 | 36.47 | 35.15 | 35.46 | 35.46 | qfq | 7,173,387 | 255,692,832 | -2.07% |
| 2023-10-19 | 35.88 | 37.15 | 35.75 | 36.21 | 36.21 | qfq | 7,701,387 | 281,966,919 | -0.74% |
| 2023-10-18 | 37.10 | 37.49 | 36.21 | 36.48 | 36.48 | qfq | 7,461,830 | 273,490,583 | -2.49% |
| 2023-10-17 | 36.94 | 37.70 | 36.62 | 37.41 | 37.41 | qfq | 9,519,776 | 353,238,001 | 1.11% |
| 2023-10-16 | 37.70 | 38.59 | 36.66 | 37.00 | 37.00 | qfq | 15,352,193 | 575,251,147 | -2.63% |
| 2023-10-13 | 35.60 | 38.49 | 35.60 | 38.00 | 38.00 | qfq | 16,718,697 | 627,076,490 | 5.53% |
| 2023-10-12 | 35.20 | 36.09 | 34.91 | 36.01 | 36.01 | qfq | 10,263,220 | 365,853,566 | 2.77% |
| 2023-10-11 | 35.16 | 35.88 | 34.76 | 35.04 | 35.04 | qfq | 8,942,719 | 315,329,638 | -0.68% |
| 2023-10-10 | 34.10 | 35.84 | 34.05 | 35.28 | 35.28 | qfq | 12,834,973 | 449,232,240 | 3.28% |
| 2023-10-09 | 32.12 | 35.66 | 32.12 | 34.16 | 34.16 | qfq | 13,003,194 | 442,820,800 | 6.55% |
| 2023-09-28 | 32.60 | 33.29 | 31.80 | 32.06 | 32.06 | qfq | 10,810,610 | 348,535,499 | -1.96% |
| 2023-09-27 | 33.37 | 33.63 | 32.68 | 32.70 | 32.70 | qfq | 8,123,187 | 268,324,516 | -2.53% |
| 2023-09-26 | 33.70 | 34.44 | 33.50 | 33.55 | 33.55 | qfq | 5,011,069 | 169,509,145 | -0.97% |
| 2023-09-25 | 34.88 | 34.88 | 33.54 | 33.88 | 33.88 | qfq | 5,811,416 | 196,781,586 | -2.31% |
| 2023-09-22 | 34.11 | 34.71 | 33.30 | 34.68 | 34.68 | qfq | 8,059,938 | 275,438,017 | 1.70% |
| 2023-09-21 | 34.55 | 34.86 | 33.67 | 34.10 | 34.10 | qfq | 6,576,169 | 224,509,283 | -1.81% |
| 2023-09-20 | 34.26 | 35.50 | 34.11 | 34.73 | 34.73 | qfq | 9,229,282 | 321,883,543 | 1.25% |
| 2023-09-19 | 33.59 | 34.99 | 33.20 | 34.30 | 34.30 | qfq | 9,722,337 | 333,385,405 | 2.17% |
| 2023-09-18 | 34.23 | 34.30 | 33.42 | 33.57 | 33.57 | qfq | 6,635,234 | 223,866,916 | -2.13% |
| 2023-09-15 | 33.20 | 34.98 | 32.73 | 34.30 | 34.30 | qfq | 11,693,148 | 397,818,186 | 3.16% |
| 2023-09-14 | 33.26 | 33.57 | 32.77 | 33.25 | 33.25 | qfq | 5,094,061 | 168,728,723 | -1.22% |
| 2023-09-13 | 34.50 | 34.78 | 32.98 | 33.66 | 33.66 | qfq | 9,165,587 | 309,295,853 | 0.48% |
| 2023-09-12 | 33.71 | 34.08 | 33.44 | 33.50 | 33.50 | qfq | 4,758,015 | 160,333,570 | -0.80% |
| 2023-09-11 | 33.89 | 34.20 | 33.23 | 33.77 | 33.77 | qfq | 8,080,449 | 273,595,775 | 0.24% |
| 2023-09-08 | 33.80 | 34.42 | 33.50 | 33.69 | 33.69 | qfq | 9,900,447 | 335,387,817 | -1.26% |
| 2023-09-07 | 34.41 | 35.55 | 33.69 | 34.12 | 34.12 | qfq | 13,057,389 | 449,791,354 | -0.18% |
| 2023-09-06 | 33.55 | 34.43 | 33.36 | 34.18 | 34.18 | qfq | 9,329,102 | 315,703,233 | 1.48% |
| 2023-09-05 | 33.00 | 34.89 | 33.00 | 33.68 | 33.68 | qfq | 21,189,283 | 721,999,769 | 3.06% |
| 2023-09-04 | 31.72 | 32.77 | 31.41 | 32.68 | 32.68 | qfq | 9,173,216 | 294,576,437 | 3.61% |
| 2023-09-01 | 31.49 | 33.79 | 31.23 | 31.54 | 31.54 | qfq | 11,994,299 | 387,119,109 | 2.77% |
| 2023-08-31 | 29.85 | 30.89 | 29.65 | 30.69 | 30.69 | qfq | 7,403,793 | 225,818,133 | 2.33% |
| 2023-08-30 | 29.90 | 30.87 | 29.51 | 29.99 | 29.99 | qfq | 10,018,326 | 301,912,191 | 2.32% |
| 2023-08-29 | 28.00 | 29.60 | 27.61 | 29.31 | 29.31 | qfq | 7,999,355 | 231,139,843 | 5.20% |
| 2023-08-28 | 30.43 | 30.50 | 27.50 | 27.86 | 27.86 | qfq | 10,089,847 | 289,159,718 | -1.55% |
| 2023-08-25 | 29.45 | 29.60 | 27.96 | 28.30 | 28.30 | qfq | 7,771,194 | 221,744,899 | -4.87% |
| 2023-08-24 | 29.40 | 30.69 | 28.88 | 29.75 | 29.75 | qfq | 7,660,030 | 228,231,088 | 1.57% |
| 2023-08-23 | 30.17 | 30.20 | 29.20 | 29.29 | 29.29 | qfq | 3,579,285 | 106,013,040 | -3.08% |
| 2023-08-22 | 30.31 | 30.70 | 29.35 | 30.22 | 30.22 | qfq | 7,386,864 | 220,829,144 | -0.30% |
| 2023-08-21 | 30.53 | 30.98 | 30.15 | 30.31 | 30.31 | qfq | 4,122,250 | 125,367,883 | -1.24% |
| 2023-08-18 | 31.26 | 31.82 | 30.69 | 30.69 | 30.69 | qfq | 4,722,693 | 147,239,689 | -1.00% |
| 2023-08-17 | 30.51 | 31.38 | 30.45 | 31.00 | 31.00 | qfq | 4,808,621 | 149,004,124 | 0.68% |
| 2023-08-16 | 31.72 | 32.05 | 30.79 | 30.79 | 30.79 | qfq | 6,240,877 | 194,516,539 | -3.75% |
| 2023-08-15 | 32.70 | 32.80 | 31.58 | 31.99 | 31.99 | qfq | 5,611,213 | 180,580,134 | -0.62% |
| 2023-08-14 | 31.63 | 32.59 | 31.47 | 32.19 | 32.19 | qfq | 4,081,120 | 130,467,342 | 0.34% |
| 2023-08-11 | 33.18 | 33.28 | 32.02 | 32.08 | 32.08 | qfq | 4,823,374 | 157,127,585 | -3.08% |
| 2023-08-10 | 33.31 | 33.90 | 32.81 | 33.10 | 33.10 | qfq | 6,126,352 | 203,802,744 | -1.49% |
| 2023-08-09 | 33.30 | 33.78 | 32.94 | 33.60 | 33.60 | qfq | 5,564,857 | 185,965,119 | 0.57% |
| 2023-08-08 | 33.39 | 34.25 | 33.25 | 33.41 | 33.41 | qfq | 7,468,866 | 252,671,585 | 0.30% |
| 2023-08-07 | 33.30 | 33.80 | 33.15 | 33.31 | 33.31 | qfq | 5,920,248 | 198,153,514 | 0.45% |
| 2023-08-04 | 32.92 | 33.28 | 32.23 | 33.16 | 33.16 | qfq | 10,049,425 | 329,312,351 | 0.48% |
| 2023-08-03 | 33.45 | 34.00 | 32.85 | 33.00 | 33.00 | qfq | 6,313,986 | 210,403,135 | -2.08% |
| 2023-08-02 | 33.50 | 34.30 | 33.24 | 33.70 | 33.70 | qfq | 6,269,280 | 211,563,769 | -0.44% |
| 2023-08-01 | 33.81 | 34.01 | 32.90 | 33.85 | 33.85 | qfq | 9,839,766 | 329,640,430 | 0.27% |
| 2023-07-31 | 35.90 | 36.10 | 33.20 | 33.76 | 33.76 | qfq | 17,676,626 | 610,106,102 | -7.10% |
| 2023-07-28 | 36.50 | 37.00 | 34.80 | 36.34 | 36.34 | qfq | 10,163,894 | 367,505,844 | 1.03% |
| 2023-07-27 | 36.53 | 37.00 | 35.03 | 35.97 | 35.97 | qfq | 10,913,811 | 391,585,121 | -1.86% |
| 2023-07-26 | 37.19 | 37.95 | 36.50 | 36.65 | 36.65 | qfq | 8,451,590 | 314,116,562 | -0.84% |
| 2023-07-25 | 36.50 | 37.40 | 35.55 | 36.96 | 36.96 | qfq | 9,187,396 | 335,374,045 | 2.84% |
| 2023-07-24 | 36.10 | 36.89 | 35.81 | 35.94 | 35.94 | qfq | 5,299,775 | 192,352,957 | -1.37% |
| 2023-07-21 | 35.38 | 37.09 | 35.23 | 36.44 | 36.44 | qfq | 11,514,031 | 420,212,968 | 3.00% |
| 2023-07-20 | 37.20 | 37.69 | 35.23 | 35.38 | 35.38 | qfq | 9,364,111 | 337,737,621 | -4.12% |
| 2023-07-19 | 37.01 | 37.85 | 36.63 | 36.90 | 36.90 | qfq | 7,860,959 | 292,394,734 | -1.28% |
| 2023-07-18 | 39.12 | 40.16 | 37.21 | 37.38 | 37.38 | qfq | 16,890,816 | 648,181,358 | -4.59% |
| 2023-07-17 | 39.23 | 40.16 | 38.23 | 39.18 | 39.18 | qfq | 14,834,839 | 581,430,173 | -1.14% |