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
皓元医药688131.SH
最近收盘价71.112026-07-17
最近交易日2026-07-17
成交量（股）10,551,523
成交额（元）811,252,399
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-03 | 2026-07-13 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-14 | 2025-10-22 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-07 | 2025-05-14 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-21 | 2024-10-25 | cash_dividend | 0.04 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-19 | 2024-06-27 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-19 | 2024-06-27 | bonus_share | — | — | 0.4 | — | 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 | 84.00 | 85.93 | 71.11 | 71.11 | 71.11 | qfq | 10,551,523 | 811,252,399 | -16.83% |
| 2026-07-16 | 89.00 | 90.00 | 84.00 | 85.50 | 85.50 | qfq | 8,626,861 | 755,061,089 | -6.46% |
| 2026-07-15 | 87.12 | 93.80 | 86.40 | 91.40 | 91.40 | qfq | 9,809,608 | 888,245,623 | 5.79% |
| 2026-07-14 | 83.00 | 87.35 | 80.50 | 86.40 | 86.40 | qfq | 6,799,075 | 572,071,101 | 4.85% |
| 2026-07-13 | 87.43 | 87.83 | 82.20 | 82.40 | 82.40 | qfq | 6,808,948 | 573,727,774 | -6.17% |
| 2026-07-10 | 83.96 | 90.27 | 83.30 | 87.82 | 87.67 | qfq | 7,565,322 | 662,866,873 | 3.56% |
| 2026-07-09 | 82.40 | 86.37 | 81.81 | 84.80 | 84.66 | qfq | 5,386,349 | 452,833,800 | 2.32% |
| 2026-07-08 | 87.13 | 88.14 | 82.60 | 82.88 | 82.74 | qfq | 6,607,123 | 563,091,059 | -4.79% |
| 2026-07-07 | 91.00 | 91.43 | 85.85 | 87.05 | 86.90 | qfq | 7,977,286 | 704,931,301 | -5.66% |
| 2026-07-06 | 91.90 | 96.87 | 90.10 | 92.27 | 92.11 | qfq | 8,776,124 | 822,841,737 | 0.30% |
| 2026-07-03 | 93.50 | 95.20 | 89.28 | 91.99 | 91.83 | qfq | 7,763,172 | 709,329,712 | -0.53% |
| 2026-07-02 | 94.90 | 99.90 | 91.75 | 92.48 | 92.32 | qfq | 9,027,644 | 858,748,930 | -3.16% |
| 2026-07-01 | 94.50 | 96.00 | 89.46 | 95.50 | 95.34 | qfq | 10,926,272 | 1,015,710,435 | 0.95% |
| 2026-06-30 | 96.51 | 97.47 | 93.80 | 94.60 | 94.44 | qfq | 10,691,856 | 1,016,542,233 | -3.58% |
| 2026-06-29 | 90.16 | 99.97 | 89.11 | 98.11 | 97.94 | qfq | 14,031,177 | 1,334,560,630 | 8.83% |
| 2026-06-26 | 92.00 | 96.04 | 90.00 | 90.15 | 90.00 | qfq | 8,517,363 | 789,030,622 | -1.15% |
| 2026-06-25 | 89.99 | 93.00 | 88.30 | 91.20 | 91.04 | qfq | 9,874,423 | 894,163,601 | 0.37% |
| 2026-06-24 | 90.02 | 93.40 | 87.07 | 90.86 | 90.70 | qfq | 10,549,314 | 960,746,623 | 0.88% |
| 2026-06-23 | 86.10 | 91.47 | 86.10 | 90.07 | 89.92 | qfq | 11,616,804 | 1,041,207,885 | 4.61% |
| 2026-06-22 | 85.60 | 89.31 | 83.52 | 86.10 | 85.95 | qfq | 11,809,072 | 1,015,873,978 | -0.31% |
| 2026-06-18 | 75.20 | 90.06 | 74.58 | 86.37 | 86.22 | qfq | 15,832,661 | 1,351,308,308 | 15.08% |
| 2026-06-17 | 74.95 | 75.66 | 73.95 | 75.05 | 74.92 | qfq | 3,050,653 | 228,035,437 | 0.20% |
| 2026-06-16 | 76.25 | 76.49 | 74.26 | 74.90 | 74.77 | qfq | 3,142,104 | 235,710,616 | -1.34% |
| 2026-06-15 | 77.02 | 77.77 | 75.03 | 75.92 | 75.79 | qfq | 4,913,606 | 373,883,894 | -1.47% |
| 2026-06-12 | 76.23 | 79.65 | 75.07 | 77.05 | 76.92 | qfq | 9,547,434 | 743,876,068 | 1.69% |
| 2026-06-11 | 73.92 | 76.50 | 73.75 | 75.77 | 75.64 | qfq | 3,798,513 | 286,467,534 | 1.49% |
| 2026-06-10 | 69.80 | 74.80 | 69.77 | 74.66 | 74.53 | qfq | 5,755,546 | 421,782,882 | 6.35% |
| 2026-06-09 | 71.70 | 72.07 | 69.62 | 70.20 | 70.08 | qfq | 4,129,923 | 291,097,878 | -0.99% |
| 2026-06-08 | 74.01 | 74.95 | 70.60 | 70.90 | 70.78 | qfq | 5,652,309 | 405,749,536 | -5.47% |
| 2026-06-05 | 77.02 | 77.86 | 73.90 | 75.00 | 74.87 | qfq | 4,970,947 | 375,061,376 | -1.78% |
| 2026-06-04 | 77.99 | 78.87 | 75.17 | 76.36 | 76.23 | qfq | 4,244,306 | 324,573,585 | -2.14% |
| 2026-06-03 | 76.58 | 78.68 | 75.90 | 78.03 | 77.90 | qfq | 3,997,008 | 309,724,836 | 1.27% |
| 2026-06-02 | 78.50 | 78.65 | 76.58 | 77.05 | 76.92 | qfq | 4,359,337 | 336,974,472 | -1.85% |
| 2026-06-01 | 74.62 | 79.99 | 74.03 | 78.50 | 78.37 | qfq | 9,026,653 | 707,484,023 | 5.75% |
| 2026-05-29 | 75.50 | 76.89 | 71.80 | 74.23 | 74.10 | qfq | 6,778,103 | 498,900,080 | -2.05% |
| 2026-05-28 | 77.77 | 78.36 | 74.07 | 75.78 | 75.65 | qfq | 5,562,783 | 420,200,220 | -3.05% |
| 2026-05-27 | 78.79 | 79.74 | 76.63 | 78.16 | 78.03 | qfq | 5,490,367 | 430,010,405 | -0.80% |
| 2026-05-26 | 73.19 | 79.29 | 72.69 | 78.79 | 78.66 | qfq | 8,885,176 | 686,181,374 | 6.82% |
| 2026-05-25 | 74.81 | 75.74 | 72.35 | 73.76 | 73.63 | qfq | 6,017,200 | 443,776,697 | -2.46% |
| 2026-05-22 | 75.60 | 76.40 | 74.30 | 75.62 | 75.49 | qfq | 4,254,986 | 320,275,366 | 0.79% |
| 2026-05-21 | 75.30 | 78.88 | 74.70 | 75.03 | 74.90 | qfq | 8,957,118 | 684,428,608 | -0.48% |
| 2026-05-20 | 70.76 | 76.18 | 70.08 | 75.39 | 75.26 | qfq | 8,257,418 | 608,950,809 | 6.54% |
| 2026-05-19 | 71.99 | 73.40 | 69.90 | 70.76 | 70.64 | qfq | 3,037,312 | 215,905,593 | -1.53% |
| 2026-05-18 | 70.73 | 74.19 | 69.50 | 71.86 | 71.74 | qfq | 4,401,061 | 317,031,493 | 1.33% |
| 2026-05-15 | 69.69 | 72.21 | 69.66 | 70.92 | 70.80 | qfq | 4,817,257 | 341,836,360 | 1.60% |
| 2026-05-14 | 70.84 | 72.26 | 68.51 | 69.80 | 69.68 | qfq | 4,419,947 | 308,951,521 | -1.65% |
| 2026-05-13 | 72.25 | 72.40 | 68.20 | 70.97 | 70.85 | qfq | 7,523,910 | 526,956,144 | -1.77% |
| 2026-05-12 | 71.28 | 73.73 | 69.90 | 72.25 | 72.13 | qfq | 5,454,801 | 393,199,498 | 1.08% |
| 2026-05-11 | 71.48 | 72.42 | 66.88 | 71.48 | 71.36 | qfq | 8,693,250 | 605,533,909 | -0.58% |
| 2026-05-08 | 74.00 | 74.20 | 71.50 | 71.90 | 71.78 | qfq | 4,011,599 | 289,829,974 | -2.44% |
| 2026-05-07 | 72.88 | 75.06 | 72.58 | 73.70 | 73.57 | qfq | 5,658,921 | 417,698,780 | 1.57% |
| 2026-05-06 | 74.67 | 74.67 | 70.71 | 72.56 | 72.44 | qfq | 6,302,746 | 456,823,387 | -2.68% |
| 2026-04-30 | 72.11 | 75.38 | 71.28 | 74.56 | 74.43 | qfq | 5,401,822 | 397,448,609 | 2.40% |
| 2026-04-29 | 72.00 | 73.15 | 70.64 | 72.81 | 72.69 | qfq | 3,321,211 | 239,495,640 | -0.26% |
| 2026-04-28 | 72.24 | 74.87 | 71.68 | 73.00 | 72.88 | qfq | 4,222,974 | 310,720,045 | 1.84% |
| 2026-04-27 | 73.07 | 73.17 | 71.11 | 71.68 | 71.56 | qfq | 4,090,305 | 293,926,096 | -1.75% |
| 2026-04-24 | 74.30 | 76.54 | 72.81 | 72.96 | 72.84 | qfq | 3,873,833 | 289,804,608 | -1.14% |
| 2026-04-23 | 77.20 | 77.29 | 73.60 | 73.80 | 73.67 | qfq | 4,132,149 | 308,777,594 | -4.52% |
| 2026-04-22 | 76.03 | 78.37 | 76.03 | 77.29 | 77.16 | qfq | 2,774,010 | 214,344,818 | 0.64% |
| 2026-04-21 | 76.28 | 77.32 | 75.34 | 76.80 | 76.67 | qfq | 2,516,091 | 192,027,328 | 0.50% |
| 2026-04-20 | 75.50 | 77.91 | 75.49 | 76.42 | 76.29 | qfq | 3,246,968 | 249,536,191 | 1.22% |
| 2026-04-17 | 76.27 | 76.66 | 74.20 | 75.50 | 75.37 | qfq | 3,999,468 | 300,662,467 | -0.92% |
| 2026-04-16 | 76.07 | 77.20 | 75.05 | 76.20 | 76.07 | qfq | 2,772,877 | 210,793,745 | -0.20% |
| 2026-04-15 | 77.86 | 78.00 | 75.38 | 76.35 | 76.22 | qfq | 3,798,575 | 289,863,448 | -0.10% |
| 2026-04-14 | 76.30 | 76.58 | 74.05 | 76.43 | 76.30 | qfq | 3,432,415 | 258,457,762 | 1.58% |
| 2026-04-13 | 75.01 | 76.08 | 73.60 | 75.24 | 75.11 | qfq | 3,474,965 | 260,294,228 | -0.08% |
| 2026-04-10 | 73.39 | 76.27 | 73.10 | 75.30 | 75.17 | qfq | 5,145,256 | 385,884,013 | 3.79% |
| 2026-04-09 | 72.00 | 74.31 | 71.37 | 72.55 | 72.43 | qfq | 3,785,096 | 276,446,985 | 0.96% |
| 2026-04-08 | 71.98 | 72.66 | 71.01 | 71.86 | 71.74 | qfq | 4,115,132 | 295,669,709 | 2.07% |
| 2026-04-07 | 69.05 | 72.27 | 68.51 | 70.40 | 70.28 | qfq | 3,114,753 | 219,852,996 | 0.98% |
| 2026-04-03 | 70.82 | 71.93 | 68.60 | 69.72 | 69.60 | qfq | 5,168,493 | 359,983,278 | -3.62% |
| 2026-04-02 | 71.74 | 73.73 | 71.34 | 72.34 | 72.22 | qfq | 4,936,936 | 357,308,150 | -1.17% |
| 2026-04-01 | 70.54 | 73.68 | 68.33 | 73.20 | 73.07 | qfq | 7,755,388 | 556,135,368 | 5.61% |
| 2026-03-31 | 67.29 | 71.09 | 67.29 | 69.31 | 69.19 | qfq | 6,688,323 | 466,332,110 | 3.08% |
| 2026-03-30 | 67.72 | 68.54 | 66.33 | 67.24 | 67.13 | qfq | 4,847,598 | 326,489,810 | -1.90% |
| 2026-03-27 | 66.53 | 69.49 | 66.26 | 68.54 | 68.42 | qfq | 3,829,656 | 261,178,806 | 2.05% |
| 2026-03-26 | 66.77 | 68.88 | 66.53 | 67.16 | 67.05 | qfq | 2,948,383 | 199,082,204 | 0.70% |
| 2026-03-25 | 67.00 | 67.50 | 65.90 | 66.69 | 66.58 | qfq | 3,878,062 | 258,928,537 | 1.15% |
| 2026-03-24 | 62.02 | 66.24 | 61.35 | 65.93 | 65.82 | qfq | 6,199,074 | 396,080,369 | 8.31% |
| 2026-03-23 | 64.49 | 64.85 | 60.00 | 60.87 | 60.77 | qfq | 5,551,098 | 345,086,122 | -6.78% |
| 2026-03-20 | 65.70 | 66.93 | 65.00 | 65.30 | 65.19 | qfq | 3,376,003 | 222,611,084 | -0.61% |
| 2026-03-19 | 68.26 | 68.77 | 65.35 | 65.70 | 65.59 | qfq | 4,500,034 | 300,815,640 | -4.49% |
| 2026-03-18 | 67.69 | 69.53 | 66.92 | 68.79 | 68.67 | qfq | 3,140,348 | 214,778,455 | 1.61% |
| 2026-03-17 | 66.54 | 70.00 | 65.70 | 67.70 | 67.58 | qfq | 5,689,185 | 388,660,982 | 1.85% |
| 2026-03-16 | 65.36 | 67.72 | 64.60 | 66.47 | 66.36 | qfq | 6,321,480 | 419,102,956 | 0.94% |
| 2026-03-13 | 60.00 | 66.94 | 59.68 | 65.85 | 65.74 | qfq | 7,244,334 | 464,479,574 | 9.10% |
| 2026-03-12 | 61.74 | 62.51 | 59.98 | 60.36 | 60.26 | qfq | 2,156,779 | 130,964,010 | -2.31% |
| 2026-03-11 | 62.70 | 63.00 | 61.55 | 61.79 | 61.68 | qfq | 2,315,964 | 144,154,469 | -0.98% |
| 2026-03-10 | 61.98 | 62.85 | 61.80 | 62.40 | 62.29 | qfq | 1,951,849 | 121,767,201 | 1.93% |
| 2026-03-09 | 62.00 | 62.00 | 59.76 | 61.22 | 61.12 | qfq | 2,969,029 | 180,181,846 | -2.38% |
| 2026-03-06 | 61.27 | 63.34 | 61.27 | 62.71 | 62.60 | qfq | 2,497,781 | 156,762,365 | 1.70% |
| 2026-03-05 | 63.04 | 63.30 | 60.07 | 61.66 | 61.55 | qfq | 3,178,031 | 196,952,668 | -0.74% |
| 2026-03-04 | 62.12 | 64.20 | 62.00 | 62.12 | 62.01 | qfq | 3,649,847 | 230,137,360 | -0.61% |
| 2026-03-03 | 66.30 | 66.99 | 61.86 | 62.50 | 62.39 | qfq | 5,221,851 | 332,500,112 | -6.27% |
| 2026-03-02 | 70.09 | 70.36 | 65.31 | 66.68 | 66.57 | qfq | 7,600,355 | 508,099,620 | -6.77% |
| 2026-02-27 | 70.30 | 72.48 | 70.05 | 71.52 | 71.40 | qfq | 2,525,786 | 180,303,552 | 1.69% |
| 2026-02-26 | 70.85 | 70.91 | 69.69 | 70.33 | 70.21 | qfq | 2,341,537 | 164,865,431 | -0.59% |
| 2026-02-25 | 71.10 | 71.73 | 70.01 | 70.75 | 70.63 | qfq | 2,523,040 | 178,156,367 | -0.92% |
| 2026-02-24 | 71.15 | 72.35 | 70.71 | 71.41 | 71.29 | qfq | 2,207,399 | 158,266,795 | 1.29% |
| 2026-02-13 | 72.08 | 72.35 | 70.50 | 70.50 | 70.38 | qfq | 2,320,715 | 165,637,914 | -2.02% |
| 2026-02-12 | 72.00 | 72.97 | 71.07 | 71.95 | 71.83 | qfq | 2,725,636 | 196,688,228 | -0.11% |
| 2026-02-11 | 71.71 | 73.60 | 71.50 | 72.03 | 71.91 | qfq | 2,696,717 | 195,019,095 | 0.17% |
| 2026-02-10 | 71.50 | 72.72 | 71.32 | 71.91 | 71.79 | qfq | 3,025,521 | 218,202,059 | 0.24% |
| 2026-02-09 | 70.70 | 71.80 | 69.82 | 71.74 | 71.62 | qfq | 3,144,419 | 223,404,487 | 2.27% |
| 2026-02-06 | 70.50 | 71.96 | 69.35 | 70.15 | 70.03 | qfq | 3,487,342 | 245,886,756 | -1.31% |
| 2026-02-05 | 71.49 | 72.66 | 70.40 | 71.08 | 70.96 | qfq | 3,661,240 | 260,809,823 | 0.85% |
| 2026-02-04 | 70.00 | 71.00 | 69.08 | 70.48 | 70.36 | qfq | 2,916,253 | 203,826,388 | 0.57% |
| 2026-02-03 | 70.00 | 70.85 | 68.00 | 70.08 | 69.96 | qfq | 4,797,093 | 333,004,424 | 1.13% |
| 2026-02-02 | 73.74 | 74.39 | 69.26 | 69.30 | 69.18 | qfq | 6,531,022 | 465,921,014 | -7.35% |
| 2026-01-30 | 74.09 | 75.41 | 71.91 | 74.80 | 74.67 | qfq | 5,290,895 | 388,960,679 | 0.96% |
| 2026-01-29 | 78.00 | 78.47 | 73.07 | 74.09 | 73.96 | qfq | 7,775,453 | 588,399,879 | -5.68% |
| 2026-01-28 | 83.59 | 83.96 | 77.90 | 78.55 | 78.42 | qfq | 7,021,554 | 559,721,723 | -6.49% |
| 2026-01-27 | 83.88 | 84.80 | 81.60 | 84.00 | 83.86 | qfq | 2,919,276 | 242,407,087 | 0.50% |
| 2026-01-26 | 85.00 | 85.78 | 81.21 | 83.58 | 83.44 | qfq | 4,857,612 | 402,792,194 | -2.59% |
| 2026-01-23 | 87.47 | 88.50 | 85.08 | 85.80 | 85.65 | qfq | 3,205,936 | 277,016,116 | -1.55% |
| 2026-01-22 | 87.00 | 87.79 | 86.01 | 87.15 | 87.00 | qfq | 3,030,505 | 263,535,995 | 0.48% |
| 2026-01-21 | 83.96 | 87.84 | 83.78 | 86.73 | 86.58 | qfq | 4,281,912 | 370,158,659 | 3.00% |
| 2026-01-20 | 84.99 | 85.80 | 82.50 | 84.20 | 84.06 | qfq | 3,609,325 | 302,018,996 | -1.34% |
| 2026-01-19 | 85.20 | 87.00 | 84.28 | 85.34 | 85.19 | qfq | 2,947,323 | 252,273,101 | 0.09% |
| 2026-01-16 | 85.50 | 86.02 | 84.00 | 85.26 | 85.11 | qfq | 3,126,743 | 265,377,304 | 0.02% |
| 2026-01-15 | 83.40 | 86.30 | 82.55 | 85.24 | 85.09 | qfq | 3,105,434 | 263,767,743 | 0.76% |
| 2026-01-14 | 84.00 | 88.80 | 82.50 | 84.60 | 84.46 | qfq | 6,134,417 | 525,476,893 | -0.01% |
| 2026-01-13 | 86.49 | 89.09 | 84.28 | 84.61 | 84.47 | qfq | 6,269,269 | 541,045,406 | 2.55% |
| 2026-01-12 | 83.68 | 83.93 | 80.66 | 82.51 | 82.37 | qfq | 5,404,055 | 442,222,283 | 0.24% |
| 2026-01-09 | 77.70 | 82.50 | 77.70 | 82.31 | 82.17 | qfq | 4,065,823 | 326,475,907 | 5.63% |
| 2026-01-08 | 77.97 | 79.19 | 77.16 | 77.92 | 77.79 | qfq | 2,875,568 | 224,247,239 | -0.12% |
| 2026-01-07 | 75.50 | 78.78 | 75.11 | 78.01 | 77.88 | qfq | 3,776,298 | 292,204,324 | 4.15% |
| 2026-01-06 | 75.39 | 75.78 | 73.66 | 74.90 | 74.77 | qfq | 2,758,182 | 206,029,739 | 0.12% |
| 2026-01-05 | 72.19 | 75.56 | 72.16 | 74.81 | 74.68 | qfq | 3,450,214 | 256,149,306 | 3.79% |
| 2025-12-31 | 72.90 | 73.40 | 71.85 | 72.08 | 71.96 | qfq | 1,729,574 | 125,297,792 | -0.63% |
| 2025-12-30 | 71.65 | 73.20 | 71.40 | 72.54 | 72.42 | qfq | 2,237,746 | 162,281,685 | 0.96% |
| 2025-12-29 | 71.04 | 72.72 | 70.99 | 71.85 | 71.73 | qfq | 2,148,526 | 154,529,640 | 1.13% |
| 2025-12-26 | 72.81 | 73.25 | 70.73 | 71.05 | 70.93 | qfq | 2,482,648 | 178,297,598 | -3.00% |
| 2025-12-25 | 72.44 | 73.69 | 71.30 | 73.25 | 73.12 | qfq | 2,111,542 | 153,535,305 | 1.41% |
| 2025-12-24 | 71.35 | 72.55 | 71.11 | 72.23 | 72.11 | qfq | 2,172,195 | 156,665,394 | 1.23% |
| 2025-12-23 | 71.77 | 72.60 | 71.01 | 71.35 | 71.23 | qfq | 1,877,121 | 134,717,066 | -0.68% |
| 2025-12-22 | 70.04 | 72.45 | 69.15 | 71.84 | 71.72 | qfq | 3,507,707 | 249,985,571 | 1.90% |
| 2025-12-19 | 70.58 | 72.33 | 70.00 | 70.50 | 70.38 | qfq | 2,927,975 | 208,364,598 | -0.30% |
| 2025-12-18 | 72.85 | 73.23 | 70.58 | 70.71 | 70.59 | qfq | 2,587,510 | 184,992,754 | -2.63% |
| 2025-12-17 | 73.21 | 73.30 | 71.30 | 72.62 | 72.50 | qfq | 1,940,327 | 140,104,934 | -0.29% |
| 2025-12-16 | 73.30 | 73.99 | 72.40 | 72.83 | 72.71 | qfq | 1,878,330 | 137,266,244 | -0.91% |
| 2025-12-15 | 73.91 | 75.02 | 73.20 | 73.50 | 73.37 | qfq | 3,384,138 | 250,336,362 | 0.00% |
| 2025-12-12 | 74.00 | 74.94 | 72.60 | 73.50 | 73.37 | qfq | 6,109,399 | 451,661,602 | -0.46% |
| 2025-12-11 | 72.30 | 75.18 | 72.30 | 73.84 | 73.71 | qfq | 4,062,512 | 300,635,680 | 2.13% |
| 2025-12-10 | 72.25 | 72.71 | 71.17 | 72.30 | 72.18 | qfq | 3,006,792 | 216,850,106 | -0.28% |
| 2025-12-09 | 74.40 | 75.57 | 71.95 | 72.50 | 72.38 | qfq | 3,985,016 | 293,138,877 | -2.49% |
| 2025-12-08 | 75.67 | 76.64 | 73.61 | 74.35 | 74.22 | qfq | 3,753,025 | 279,862,399 | -1.50% |
| 2025-12-05 | 75.43 | 75.66 | 73.85 | 75.48 | 75.35 | qfq | 1,983,149 | 148,507,848 | 0.04% |
| 2025-12-04 | 75.90 | 76.98 | 73.85 | 75.45 | 75.32 | qfq | 3,097,035 | 232,252,521 | 0.04% |
| 2025-12-03 | 75.61 | 76.41 | 74.00 | 75.42 | 75.29 | qfq | 1,604,093 | 120,573,721 | -0.24% |
| 2025-12-02 | 78.45 | 79.22 | 75.21 | 75.60 | 75.47 | qfq | 2,157,541 | 166,230,090 | -3.63% |
| 2025-12-01 | 77.41 | 79.35 | 76.05 | 78.45 | 78.32 | qfq | 3,044,640 | 238,368,052 | 3.21% |
| 2025-11-28 | 74.56 | 76.30 | 74.26 | 76.01 | 75.88 | qfq | 1,836,827 | 138,726,566 | 1.89% |
| 2025-11-27 | 75.50 | 76.20 | 74.60 | 74.60 | 74.47 | qfq | 1,786,870 | 134,875,777 | -1.66% |
| 2025-11-26 | 75.86 | 77.73 | 75.00 | 75.86 | 75.73 | qfq | 2,165,239 | 165,520,567 | 1.00% |
| 2025-11-25 | 74.44 | 76.43 | 74.44 | 75.11 | 74.98 | qfq | 2,598,609 | 196,089,432 | 1.79% |
| 2025-11-24 | 73.12 | 74.36 | 71.40 | 73.79 | 73.66 | qfq | 2,851,558 | 208,504,562 | 1.36% |
| 2025-11-21 | 73.20 | 74.61 | 72.72 | 72.80 | 72.68 | qfq | 2,110,599 | 155,070,086 | -1.95% |
| 2025-11-20 | 74.00 | 74.93 | 72.50 | 74.25 | 74.12 | qfq | 2,147,881 | 158,617,685 | 0.83% |
| 2025-11-19 | 73.39 | 74.28 | 72.72 | 73.64 | 73.51 | qfq | 1,812,457 | 133,156,604 | 0.34% |
| 2025-11-18 | 72.56 | 74.52 | 72.56 | 73.39 | 73.26 | qfq | 1,724,137 | 127,192,422 | 0.29% |
| 2025-11-17 | 77.00 | 77.30 | 72.80 | 73.18 | 73.06 | qfq | 4,033,133 | 300,298,449 | -5.21% |
| 2025-11-14 | 78.95 | 80.58 | 76.50 | 77.20 | 77.07 | qfq | 3,077,258 | 242,426,543 | -3.54% |
| 2025-11-13 | 76.39 | 80.38 | 76.29 | 80.03 | 79.89 | qfq | 3,490,189 | 275,141,658 | 4.59% |
| 2025-11-12 | 75.40 | 78.50 | 75.09 | 76.52 | 76.39 | qfq | 2,571,860 | 197,940,468 | 1.49% |
| 2025-11-11 | 77.00 | 78.08 | 75.40 | 75.40 | 75.27 | qfq | 2,179,729 | 165,918,247 | -2.95% |
| 2025-11-10 | 76.84 | 78.60 | 74.77 | 77.69 | 77.56 | qfq | 2,657,457 | 203,214,032 | 1.04% |
| 2025-11-07 | 77.39 | 77.89 | 76.09 | 76.89 | 76.76 | qfq | 2,469,833 | 190,064,149 | -1.06% |
| 2025-11-06 | 74.63 | 78.61 | 74.40 | 77.71 | 77.58 | qfq | 4,434,918 | 337,915,686 | 4.13% |
| 2025-11-05 | 74.50 | 75.51 | 73.26 | 74.63 | 74.50 | qfq | 3,573,334 | 265,084,156 | -0.89% |
| 2025-11-04 | 75.80 | 76.49 | 73.80 | 75.30 | 75.17 | qfq | 4,075,744 | 305,559,474 | -0.13% |
| 2025-11-03 | 80.23 | 80.75 | 73.60 | 75.40 | 75.27 | qfq | 7,940,071 | 600,550,162 | -5.50% |
| 2025-10-31 | 81.00 | 82.80 | 78.67 | 79.79 | 79.65 | qfq | 8,516,487 | 686,919,055 | -5.89% |
| 2025-10-30 | 88.70 | 88.70 | 84.20 | 84.78 | 84.64 | qfq | 5,560,575 | 477,976,855 | -4.07% |
| 2025-10-29 | 84.88 | 90.00 | 83.80 | 88.38 | 88.23 | qfq | 5,242,379 | 455,236,313 | 4.39% |
| 2025-10-28 | 84.99 | 86.87 | 83.35 | 84.66 | 84.52 | qfq | 3,642,195 | 309,539,333 | -1.27% |
| 2025-10-27 | 88.00 | 90.58 | 84.42 | 85.75 | 85.60 | qfq | 6,811,514 | 592,037,036 | 0.80% |
| 2025-10-24 | 80.31 | 85.63 | 79.88 | 85.07 | 84.92 | qfq | 5,006,609 | 421,256,013 | 6.30% |
| 2025-10-23 | 79.50 | 80.75 | 77.60 | 80.03 | 79.89 | qfq | 2,692,357 | 213,630,618 | 0.16% |
| 2025-10-22 | 81.61 | 83.15 | 79.14 | 79.90 | 79.76 | qfq | 3,074,503 | 246,210,258 | -2.17% |
| 2025-10-21 | 80.94 | 82.50 | 80.10 | 81.67 | 81.45 | qfq | 3,919,220 | 318,858,169 | 2.32% |
| 2025-10-20 | 76.57 | 82.20 | 75.53 | 79.82 | 79.61 | qfq | 5,770,134 | 458,672,028 | 5.96% |
| 2025-10-17 | 77.50 | 78.93 | 74.63 | 75.33 | 75.13 | qfq | 3,750,732 | 286,019,986 | -3.29% |
| 2025-10-16 | 76.43 | 80.49 | 75.75 | 77.89 | 77.68 | qfq | 5,093,248 | 399,069,991 | 0.89% |
| 2025-10-15 | 73.51 | 77.70 | 72.70 | 77.20 | 76.99 | qfq | 5,016,733 | 378,940,832 | 6.19% |
| 2025-10-14 | 76.07 | 78.91 | 72.09 | 72.70 | 72.50 | qfq | 6,411,268 | 481,554,897 | -3.71% |
| 2025-10-13 | 78.00 | 80.47 | 73.86 | 75.50 | 75.30 | qfq | 7,565,332 | 577,951,335 | -6.79% |
| 2025-10-10 | 84.50 | 85.88 | 79.23 | 81.00 | 80.78 | qfq | 6,225,820 | 508,773,146 | -5.24% |
| 2025-10-09 | 82.80 | 86.80 | 82.80 | 85.48 | 85.25 | qfq | 5,976,051 | 508,198,470 | 3.49% |
| 2025-09-30 | 77.66 | 83.68 | 77.10 | 82.60 | 82.38 | qfq | 5,972,921 | 485,050,680 | 6.36% |
| 2025-09-29 | 79.50 | 79.50 | 76.60 | 77.66 | 77.45 | qfq | 4,390,537 | 339,938,905 | -1.97% |
| 2025-09-26 | 78.66 | 80.98 | 76.58 | 79.22 | 79.01 | qfq | 5,475,502 | 430,602,414 | -0.20% |
| 2025-09-25 | 78.50 | 82.60 | 77.84 | 79.38 | 79.17 | qfq | 6,068,284 | 488,274,735 | 2.03% |
| 2025-09-24 | 76.01 | 78.50 | 75.06 | 77.80 | 77.59 | qfq | 5,365,961 | 413,414,800 | 1.93% |
| 2025-09-23 | 79.18 | 79.55 | 74.02 | 76.33 | 76.12 | qfq | 7,043,812 | 539,207,661 | -3.77% |
| 2025-09-22 | 74.40 | 79.38 | 74.40 | 79.32 | 79.11 | qfq | 7,651,599 | 592,307,995 | 7.49% |
| 2025-09-19 | 75.56 | 77.49 | 72.40 | 73.79 | 73.59 | qfq | 6,464,145 | 481,810,326 | -2.45% |
| 2025-09-18 | 77.20 | 78.95 | 74.57 | 75.64 | 75.44 | qfq | 7,166,476 | 551,594,663 | -1.77% |
| 2025-09-17 | 78.01 | 78.13 | 74.47 | 77.00 | 76.79 | qfq | 7,304,308 | 555,449,566 | -1.64% |
| 2025-09-16 | 75.60 | 78.49 | 74.30 | 78.28 | 78.07 | qfq | 8,027,701 | 613,382,346 | 4.44% |
| 2025-09-15 | 74.80 | 77.00 | 74.03 | 74.95 | 74.75 | qfq | 8,295,337 | 625,897,096 | -0.13% |
| 2025-09-12 | 71.18 | 77.44 | 69.08 | 75.05 | 74.85 | qfq | 9,417,378 | 685,286,027 | 6.59% |
| 2025-09-11 | 67.50 | 70.77 | 64.65 | 70.41 | 70.22 | qfq | 9,184,621 | 626,556,938 | -1.66% |
| 2025-09-10 | 67.83 | 73.23 | 67.83 | 71.60 | 71.41 | qfq | 10,051,338 | 711,936,573 | 5.81% |
| 2025-09-09 | 69.68 | 72.60 | 67.37 | 67.67 | 67.49 | qfq | 6,983,985 | 485,211,461 | -3.16% |
| 2025-09-08 | 69.48 | 70.38 | 68.23 | 69.88 | 69.69 | qfq | 6,848,869 | 474,359,026 | -0.03% |
| 2025-09-05 | 67.78 | 70.30 | 66.81 | 69.90 | 69.71 | qfq | 8,844,024 | 607,452,469 | 3.13% |
| 2025-09-04 | 70.49 | 73.50 | 66.01 | 67.78 | 67.60 | qfq | 11,136,578 | 775,311,632 | -3.84% |
| 2025-09-03 | 67.64 | 71.95 | 67.64 | 70.49 | 70.30 | qfq | 9,326,150 | 652,671,598 | 4.14% |
| 2025-09-02 | 69.31 | 70.96 | 66.48 | 67.69 | 67.51 | qfq | 9,626,977 | 657,341,778 | -2.60% |
| 2025-09-01 | 67.46 | 69.68 | 67.41 | 69.50 | 69.31 | qfq | 10,653,622 | 732,731,914 | 1.49% |
| 2025-08-29 | 65.00 | 69.49 | 63.42 | 68.48 | 68.30 | qfq | 18,920,654 | 1,255,570,189 | 13.70% |
| 2025-08-28 | 60.60 | 61.93 | 58.30 | 60.23 | 60.07 | qfq | 7,866,509 | 472,461,079 | -0.22% |
| 2025-08-27 | 60.70 | 61.99 | 60.01 | 60.36 | 60.20 | qfq | 5,242,797 | 319,269,312 | -0.02% |
| 2025-08-26 | 62.40 | 62.51 | 60.28 | 60.37 | 60.21 | qfq | 5,963,615 | 365,770,124 | -3.69% |
| 2025-08-25 | 58.99 | 62.88 | 58.58 | 62.68 | 62.51 | qfq | 9,071,135 | 556,048,084 | 6.51% |
| 2025-08-22 | 56.99 | 60.10 | 56.83 | 58.85 | 58.69 | qfq | 7,423,002 | 437,303,405 | 3.55% |
| 2025-08-21 | 56.88 | 57.50 | 55.81 | 56.83 | 56.68 | qfq | 5,159,417 | 292,566,530 | 0.94% |
| 2025-08-20 | 55.01 | 56.78 | 54.20 | 56.30 | 56.15 | qfq | 5,510,769 | 306,665,634 | 1.88% |
| 2025-08-19 | 57.94 | 58.24 | 55.15 | 55.26 | 55.11 | qfq | 7,132,441 | 403,707,750 | -3.56% |
| 2025-08-18 | 55.49 | 57.60 | 55.39 | 57.30 | 57.15 | qfq | 6,659,393 | 377,446,413 | 4.18% |
| 2025-08-15 | 54.71 | 55.47 | 54.11 | 55.00 | 54.85 | qfq | 5,590,749 | 306,584,617 | 0.18% |
| 2025-08-14 | 55.22 | 56.48 | 54.80 | 54.90 | 54.75 | qfq | 6,964,005 | 386,941,870 | 0.04% |
| 2025-08-13 | 53.37 | 55.47 | 52.96 | 54.88 | 54.73 | qfq | 7,531,854 | 410,760,113 | 3.82% |
| 2025-08-12 | 53.60 | 54.17 | 52.14 | 52.86 | 52.72 | qfq | 5,350,739 | 282,535,706 | -1.16% |
| 2025-08-11 | 52.51 | 53.89 | 52.51 | 53.48 | 53.34 | qfq | 4,510,728 | 240,405,497 | 1.58% |
| 2025-08-08 | 52.70 | 53.70 | 51.93 | 52.65 | 52.51 | qfq | 4,220,630 | 223,042,907 | -0.09% |
| 2025-08-07 | 52.67 | 54.50 | 52.16 | 52.70 | 52.56 | qfq | 7,978,024 | 422,787,014 | -2.95% |
| 2025-08-06 | 54.49 | 56.20 | 54.14 | 54.30 | 54.15 | qfq | 6,070,873 | 334,167,784 | -0.35% |
| 2025-08-05 | 54.66 | 55.10 | 53.50 | 54.49 | 54.34 | qfq | 5,794,765 | 314,318,971 | 0.00% |
| 2025-08-04 | 54.33 | 54.62 | 52.51 | 54.49 | 54.34 | qfq | 8,779,224 | 471,101,010 | -0.26% |
| 2025-08-01 | 54.90 | 56.81 | 54.44 | 54.63 | 54.48 | qfq | 6,508,726 | 360,542,516 | -1.23% |
| 2025-07-31 | 55.03 | 57.42 | 55.00 | 55.31 | 55.16 | qfq | 11,312,176 | 635,262,702 | 0.53% |
| 2025-07-30 | 60.50 | 60.75 | 53.70 | 55.02 | 54.87 | qfq | 18,158,034 | 1,042,319,810 | -10.04% |
| 2025-07-29 | 57.88 | 62.29 | 56.81 | 61.16 | 61.00 | qfq | 13,236,825 | 797,232,598 | 5.58% |
| 2025-07-28 | 58.40 | 59.28 | 56.80 | 57.93 | 57.77 | qfq | 7,521,797 | 434,145,419 | -0.80% |
| 2025-07-25 | 58.07 | 59.20 | 56.56 | 58.40 | 58.24 | qfq | 7,537,289 | 436,838,602 | 0.60% |
| 2025-07-24 | 59.00 | 60.50 | 57.32 | 58.05 | 57.89 | qfq | 8,331,925 | 486,747,039 | -1.59% |
| 2025-07-23 | 56.91 | 60.73 | 56.91 | 58.99 | 58.83 | qfq | 11,689,883 | 692,061,078 | 4.78% |
| 2025-07-22 | 57.02 | 58.75 | 56.28 | 56.30 | 56.15 | qfq | 7,509,048 | 430,121,446 | -2.41% |
| 2025-07-21 | 55.98 | 58.30 | 55.70 | 57.69 | 57.54 | qfq | 8,716,780 | 497,670,006 | 1.12% |
| 2025-07-18 | 57.55 | 58.27 | 55.79 | 57.05 | 56.90 | qfq | 7,986,128 | 454,417,503 | -0.40% |
| 2025-07-17 | 55.55 | 58.08 | 55.38 | 57.28 | 57.13 | qfq | 9,186,393 | 521,132,970 | 2.27% |
| 2025-07-16 | 59.03 | 59.03 | 55.90 | 56.01 | 55.86 | qfq | 8,546,496 | 487,812,037 | -4.60% |
| 2025-07-15 | 59.00 | 59.62 | 57.12 | 58.71 | 58.55 | qfq | 6,958,128 | 408,014,637 | -2.60% |
| 2025-07-14 | 55.81 | 60.48 | 55.04 | 60.28 | 60.12 | qfq | 8,863,132 | 509,181,486 | 7.05% |
| 2025-07-11 | 52.75 | 58.03 | 52.60 | 56.31 | 56.16 | qfq | 9,538,888 | 533,019,716 | 6.73% |
| 2025-07-10 | 53.09 | 53.97 | 52.00 | 52.76 | 52.62 | qfq | 4,108,029 | 217,449,624 | -0.09% |
| 2025-07-09 | 52.11 | 53.91 | 51.10 | 52.81 | 52.67 | qfq | 6,666,354 | 351,987,456 | -0.09% |
| 2025-07-08 | 51.51 | 54.49 | 51.51 | 52.86 | 52.72 | qfq | 7,139,317 | 377,141,934 | 2.62% |
| 2025-07-07 | 52.35 | 52.87 | 50.40 | 51.51 | 51.37 | qfq | 5,123,455 | 263,464,376 | -0.73% |
| 2025-07-04 | 49.66 | 52.98 | 49.66 | 51.89 | 51.75 | qfq | 8,167,379 | 419,894,951 | 3.26% |
| 2025-07-03 | 49.36 | 50.78 | 48.70 | 50.25 | 50.12 | qfq | 5,216,035 | 260,758,452 | 1.76% |
| 2025-07-02 | 49.10 | 50.19 | 48.29 | 49.38 | 49.25 | qfq | 4,668,311 | 228,972,550 | -0.60% |
| 2025-07-01 | 48.31 | 50.05 | 47.88 | 49.68 | 49.55 | qfq | 6,508,882 | 320,476,540 | 2.75% |
| 2025-06-30 | 44.85 | 48.80 | 43.89 | 48.35 | 48.22 | qfq | 8,496,666 | 398,163,119 | 7.80% |
| 2025-06-27 | 43.71 | 45.30 | 43.62 | 44.85 | 44.73 | qfq | 4,043,731 | 180,912,695 | 2.61% |
| 2025-06-26 | 44.10 | 44.23 | 42.80 | 43.71 | 43.59 | qfq | 4,461,064 | 194,823,219 | -2.39% |
| 2025-06-25 | 44.61 | 45.49 | 44.20 | 44.78 | 44.66 | qfq | 3,900,784 | 174,552,474 | -0.07% |
| 2025-06-24 | 43.97 | 45.18 | 43.50 | 44.81 | 44.69 | qfq | 4,327,099 | 192,414,187 | 3.06% |
| 2025-06-23 | 42.90 | 44.02 | 42.50 | 43.48 | 43.36 | qfq | 3,835,437 | 166,216,223 | 0.25% |
| 2025-06-20 | 43.85 | 44.12 | 43.06 | 43.37 | 43.25 | qfq | 3,384,272 | 147,148,167 | -0.30% |
| 2025-06-19 | 44.63 | 45.08 | 43.28 | 43.50 | 43.38 | qfq | 3,772,689 | 165,690,746 | -2.27% |
| 2025-06-18 | 44.50 | 45.10 | 44.00 | 44.51 | 44.39 | qfq | 3,995,967 | 177,531,318 | -1.85% |
| 2025-06-17 | 47.00 | 47.64 | 45.00 | 45.35 | 45.23 | qfq | 7,153,277 | 328,975,587 | -2.62% |
| 2025-06-16 | 46.44 | 48.08 | 46.16 | 46.57 | 46.44 | qfq | 6,907,456 | 324,294,308 | 0.69% |
| 2025-06-13 | 49.35 | 50.15 | 45.97 | 46.25 | 46.13 | qfq | 11,079,700 | 524,508,460 | -7.18% |
| 2025-06-12 | 48.40 | 50.80 | 47.72 | 49.83 | 49.70 | qfq | 9,263,640 | 456,417,734 | 2.72% |
| 2025-06-11 | 48.99 | 49.69 | 47.66 | 48.51 | 48.38 | qfq | 8,819,791 | 428,808,376 | 0.02% |
| 2025-06-10 | 46.14 | 49.88 | 45.51 | 48.50 | 48.37 | qfq | 14,533,914 | 692,135,496 | 5.02% |
| 2025-06-09 | 46.36 | 48.76 | 45.80 | 46.18 | 46.06 | qfq | 11,450,406 | 541,637,612 | 0.04% |
| 2025-06-06 | 46.58 | 47.32 | 45.08 | 46.16 | 46.04 | qfq | 7,880,053 | 361,499,574 | -0.92% |
| 2025-06-05 | 48.02 | 48.88 | 46.00 | 46.59 | 46.46 | qfq | 9,122,836 | 427,421,045 | -2.31% |
| 2025-06-04 | 45.01 | 49.90 | 44.10 | 47.69 | 47.56 | qfq | 12,959,267 | 611,753,894 | 6.19% |
| 2025-06-03 | 43.00 | 45.62 | 42.58 | 44.91 | 44.79 | qfq | 14,161,797 | 622,396,239 | 1.84% |
| 2025-05-30 | 38.26 | 44.80 | 38.26 | 44.10 | 43.98 | qfq | 13,529,464 | 566,256,944 | 15.26% |
| 2025-05-29 | 36.92 | 38.68 | 36.75 | 38.26 | 38.16 | qfq | 4,553,079 | 173,241,889 | 4.11% |
| 2025-05-28 | 37.53 | 37.60 | 36.50 | 36.75 | 36.65 | qfq | 2,766,422 | 101,932,068 | -2.08% |
| 2025-05-27 | 38.50 | 38.77 | 37.45 | 37.53 | 37.43 | qfq | 3,537,057 | 134,400,213 | -2.60% |
| 2025-05-26 | 39.59 | 40.45 | 38.46 | 38.53 | 38.43 | qfq | 3,204,006 | 125,267,244 | -1.13% |
| 2025-05-23 | 37.80 | 39.93 | 37.78 | 38.97 | 38.87 | qfq | 5,313,988 | 206,712,748 | 4.59% |
| 2025-05-22 | 39.70 | 39.70 | 37.18 | 37.26 | 37.16 | qfq | 6,170,770 | 234,693,258 | -6.22% |
| 2025-05-21 | 39.45 | 40.49 | 38.90 | 39.73 | 39.62 | qfq | 2,886,057 | 115,424,187 | 0.38% |
| 2025-05-20 | 39.27 | 40.27 | 39.20 | 39.58 | 39.47 | qfq | 2,241,825 | 88,751,495 | 1.49% |
| 2025-05-19 | 39.16 | 39.16 | 38.55 | 39.00 | 38.90 | qfq | 1,347,698 | 52,416,950 | 0.05% |
| 2025-05-16 | 39.10 | 39.28 | 38.70 | 38.98 | 38.88 | qfq | 1,736,911 | 67,718,457 | -0.15% |
| 2025-05-15 | 40.13 | 40.46 | 38.82 | 39.04 | 38.94 | qfq | 2,772,917 | 109,675,460 | -3.13% |
| 2025-05-14 | 40.00 | 40.58 | 39.48 | 40.30 | 40.19 | qfq | 1,985,999 | 79,434,488 | 0.42% |
| 2025-05-13 | 40.48 | 40.91 | 40.02 | 40.13 | 39.87 | qfq | 2,139,916 | 86,492,374 | -0.07% |
| 2025-05-12 | 41.71 | 41.71 | 39.78 | 40.16 | 39.90 | qfq | 2,879,333 | 115,953,336 | -1.64% |
| 2025-05-09 | 41.06 | 41.38 | 40.63 | 40.83 | 40.57 | qfq | 2,153,273 | 88,103,445 | -1.02% |
| 2025-05-08 | 40.25 | 41.79 | 40.00 | 41.25 | 40.99 | qfq | 3,819,311 | 157,064,066 | 2.48% |
| 2025-05-07 | 40.20 | 41.88 | 39.90 | 40.25 | 39.99 | qfq | 4,947,026 | 200,788,979 | 0.63% |
| 2025-05-06 | 41.00 | 41.00 | 39.60 | 40.00 | 39.74 | qfq | 5,791,296 | 231,715,605 | -1.65% |
| 2025-04-30 | 41.00 | 41.80 | 40.23 | 40.67 | 40.41 | qfq | 4,520,620 | 184,887,586 | 2.57% |
| 2025-04-29 | 39.65 | 39.79 | 38.60 | 39.65 | 39.40 | qfq | 2,620,960 | 103,134,128 | 0.53% |
| 2025-04-28 | 37.50 | 39.69 | 36.88 | 39.44 | 39.19 | qfq | 3,911,823 | 150,814,321 | 4.92% |
| 2025-04-25 | 38.09 | 38.18 | 37.14 | 37.59 | 37.35 | qfq | 1,836,253 | 69,108,191 | 0.56% |
| 2025-04-24 | 37.16 | 37.65 | 36.88 | 37.38 | 37.14 | qfq | 1,917,964 | 71,487,819 | 0.59% |
| 2025-04-23 | 36.76 | 38.24 | 36.76 | 37.16 | 36.92 | qfq | 1,985,917 | 74,392,832 | 1.25% |
| 2025-04-22 | 36.92 | 37.78 | 36.43 | 36.70 | 36.46 | qfq | 3,036,267 | 112,324,916 | -0.60% |
| 2025-04-21 | 34.39 | 37.09 | 34.02 | 36.92 | 36.68 | qfq | 2,896,076 | 104,767,296 | 7.36% |
| 2025-04-18 | 34.83 | 35.57 | 34.20 | 34.39 | 34.17 | qfq | 1,692,512 | 58,617,149 | -1.32% |
| 2025-04-17 | 34.84 | 35.62 | 34.60 | 34.85 | 34.63 | qfq | 1,648,561 | 57,966,995 | -0.97% |
| 2025-04-16 | 35.83 | 36.08 | 34.58 | 35.19 | 34.96 | qfq | 2,191,039 | 76,851,554 | -2.66% |
| 2025-04-15 | 36.90 | 37.38 | 35.72 | 36.15 | 35.92 | qfq | 2,479,276 | 89,882,978 | -1.95% |
| 2025-04-14 | 36.99 | 37.97 | 36.70 | 36.87 | 36.63 | qfq | 2,502,742 | 93,515,756 | 0.74% |
| 2025-04-11 | 35.14 | 36.99 | 35.14 | 36.60 | 36.37 | qfq | 2,684,876 | 97,440,228 | 2.64% |
| 2025-04-10 | 35.89 | 36.93 | 34.93 | 35.66 | 35.43 | qfq | 3,563,024 | 128,875,693 | 3.30% |
| 2025-04-09 | 34.00 | 35.67 | 31.80 | 34.52 | 34.30 | qfq | 5,000,062 | 169,101,357 | -0.86% |
| 2025-04-08 | 34.76 | 36.60 | 33.90 | 34.82 | 34.60 | qfq | 5,502,839 | 193,170,372 | 0.78% |
| 2025-04-07 | 38.26 | 38.26 | 33.54 | 34.55 | 34.33 | qfq | 5,747,250 | 205,105,645 | -16.93% |
| 2025-04-03 | 43.01 | 43.77 | 40.78 | 41.59 | 41.32 | qfq | 5,062,849 | 211,650,603 | -5.07% |
| 2025-04-02 | 42.95 | 44.46 | 42.83 | 43.81 | 43.53 | qfq | 3,814,586 | 166,751,541 | 2.00% |
| 2025-04-01 | 40.69 | 43.90 | 40.69 | 42.95 | 42.67 | qfq | 4,581,828 | 196,224,537 | 5.55% |
| 2025-03-31 | 41.00 | 41.63 | 40.01 | 40.69 | 40.43 | qfq | 2,499,306 | 101,950,707 | -1.52% |
| 2025-03-28 | 42.22 | 43.15 | 41.14 | 41.32 | 41.06 | qfq | 3,094,140 | 130,178,971 | -2.15% |
| 2025-03-27 | 41.05 | 42.76 | 40.61 | 42.23 | 41.96 | qfq | 2,264,852 | 94,984,327 | 3.03% |
| 2025-03-26 | 41.70 | 42.59 | 40.95 | 40.99 | 40.73 | qfq | 1,824,320 | 75,608,059 | -2.15% |
| 2025-03-25 | 41.86 | 42.64 | 41.43 | 41.89 | 41.62 | qfq | 2,064,420 | 86,776,624 | 0.72% |
| 2025-03-24 | 41.82 | 42.60 | 41.00 | 41.59 | 41.32 | qfq | 2,219,234 | 92,503,923 | 1.19% |
| 2025-03-21 | 42.14 | 42.50 | 41.10 | 41.10 | 40.84 | qfq | 1,810,218 | 75,577,166 | -2.47% |
| 2025-03-20 | 42.12 | 42.50 | 41.71 | 42.14 | 41.87 | qfq | 1,614,820 | 68,040,704 | -0.02% |
| 2025-03-19 | 41.66 | 42.94 | 41.62 | 42.15 | 41.88 | qfq | 1,842,685 | 77,608,378 | -0.40% |
| 2025-03-18 | 41.94 | 43.28 | 41.30 | 42.32 | 42.05 | qfq | 3,019,584 | 128,772,773 | 2.40% |
| 2025-03-17 | 41.28 | 41.88 | 40.53 | 41.33 | 41.06 | qfq | 2,146,746 | 88,794,685 | 0.12% |
| 2025-03-14 | 40.68 | 41.80 | 40.42 | 41.28 | 41.02 | qfq | 2,307,073 | 95,422,411 | 1.47% |
| 2025-03-13 | 41.87 | 42.19 | 40.42 | 40.68 | 40.42 | qfq | 1,999,922 | 82,086,999 | -2.70% |
| 2025-03-12 | 42.60 | 42.88 | 41.72 | 41.81 | 41.54 | qfq | 2,099,288 | 88,509,755 | -1.79% |
| 2025-03-11 | 42.35 | 42.99 | 41.70 | 42.57 | 42.30 | qfq | 2,116,217 | 89,557,967 | -1.37% |
| 2025-03-10 | 44.29 | 44.88 | 42.52 | 43.16 | 42.88 | qfq | 2,527,862 | 109,427,449 | 0.54% |
| 2025-03-07 | 44.01 | 44.72 | 42.58 | 42.93 | 42.65 | qfq | 2,833,326 | 123,287,834 | -3.11% |
| 2025-03-06 | 44.41 | 45.79 | 44.07 | 44.31 | 44.03 | qfq | 2,612,869 | 116,913,288 | 0.61% |
| 2025-03-05 | 44.54 | 44.95 | 43.38 | 44.04 | 43.76 | qfq | 2,259,476 | 99,380,249 | -1.08% |
| 2025-03-04 | 45.86 | 46.12 | 43.69 | 44.52 | 44.23 | qfq | 3,680,124 | 165,219,476 | -2.50% |
| 2025-03-03 | 43.25 | 45.98 | 42.54 | 45.66 | 45.37 | qfq | 4,805,773 | 215,851,831 | 5.09% |
| 2025-02-28 | 44.00 | 44.98 | 42.80 | 43.45 | 43.17 | qfq | 3,519,493 | 154,417,902 | -0.39% |
| 2025-02-27 | 43.58 | 44.18 | 42.80 | 43.62 | 43.34 | qfq | 2,944,876 | 128,132,260 | -0.30% |
| 2025-02-26 | 43.53 | 44.67 | 42.84 | 43.75 | 43.47 | qfq | 3,148,570 | 138,378,060 | 0.99% |
| 2025-02-25 | 43.31 | 44.20 | 42.31 | 43.32 | 43.04 | qfq | 4,242,575 | 183,732,375 | -3.09% |
| 2025-02-24 | 44.84 | 45.00 | 41.72 | 44.70 | 44.41 | qfq | 7,767,279 | 335,733,241 | -5.68% |
| 2025-02-21 | 44.30 | 48.00 | 44.09 | 47.39 | 47.09 | qfq | 5,997,088 | 276,799,379 | 6.95% |
| 2025-02-20 | 43.30 | 45.23 | 43.25 | 44.31 | 44.03 | qfq | 3,741,780 | 165,715,815 | 1.49% |
| 2025-02-19 | 42.84 | 44.33 | 42.55 | 43.66 | 43.38 | qfq | 2,897,782 | 126,078,974 | 1.96% |
| 2025-02-18 | 44.10 | 44.44 | 42.68 | 42.82 | 42.55 | qfq | 3,821,364 | 166,556,512 | -4.23% |
| 2025-02-17 | 43.60 | 46.29 | 43.21 | 44.71 | 44.42 | qfq | 7,595,477 | 339,816,036 | 5.08% |
| 2025-02-14 | 40.20 | 42.96 | 40.20 | 42.55 | 42.28 | qfq | 4,977,327 | 208,589,654 | 5.61% |
| 2025-02-13 | 41.19 | 41.30 | 40.00 | 40.29 | 40.03 | qfq | 2,164,099 | 87,481,283 | -1.68% |
| 2025-02-12 | 40.51 | 41.35 | 40.32 | 40.98 | 40.72 | qfq | 1,945,201 | 79,454,080 | 0.64% |
| 2025-02-11 | 41.42 | 41.62 | 40.23 | 40.72 | 40.46 | qfq | 2,825,501 | 115,129,159 | -1.28% |
| 2025-02-10 | 39.66 | 41.87 | 39.60 | 41.25 | 40.99 | qfq | 3,985,310 | 163,249,685 | 4.43% |
| 2025-02-07 | 39.10 | 40.48 | 38.90 | 39.50 | 39.25 | qfq | 3,478,498 | 138,632,848 | 1.02% |
| 2025-02-06 | 38.01 | 39.93 | 37.30 | 39.10 | 38.85 | qfq | 3,226,466 | 124,676,233 | 2.76% |
| 2025-02-05 | 38.23 | 38.97 | 37.84 | 38.05 | 37.81 | qfq | 1,977,097 | 75,898,787 | -0.55% |
| 2025-01-27 | 38.80 | 39.26 | 37.90 | 38.26 | 38.01 | qfq | 2,239,516 | 86,030,960 | -0.05% |
| 2025-01-24 | 36.96 | 38.38 | 36.87 | 38.28 | 38.03 | qfq | 2,357,119 | 89,084,181 | 2.90% |
| 2025-01-23 | 37.68 | 38.20 | 37.07 | 37.20 | 36.96 | qfq | 2,031,899 | 76,706,640 | -0.45% |
| 2025-01-22 | 38.19 | 38.19 | 36.50 | 37.37 | 37.13 | qfq | 2,481,833 | 91,860,481 | -2.81% |
| 2025-01-21 | 38.56 | 39.10 | 37.62 | 38.45 | 38.20 | qfq | 2,582,135 | 99,064,466 | 0.03% |
| 2025-01-20 | 36.99 | 38.76 | 36.85 | 38.44 | 38.19 | qfq | 3,740,519 | 143,112,823 | 4.46% |
| 2025-01-17 | 35.31 | 37.50 | 35.17 | 36.80 | 36.56 | qfq | 2,374,619 | 86,554,985 | 4.22% |
| 2025-01-16 | 36.01 | 37.00 | 35.15 | 35.31 | 35.08 | qfq | 1,778,180 | 63,956,926 | -2.54% |
| 2025-01-15 | 36.90 | 37.30 | 35.96 | 36.23 | 36.00 | qfq | 1,625,302 | 58,984,019 | -1.82% |
| 2025-01-14 | 34.47 | 37.27 | 34.47 | 36.90 | 36.66 | qfq | 2,581,050 | 93,428,207 | 7.11% |
| 2025-01-13 | 33.85 | 34.88 | 33.36 | 34.45 | 34.23 | qfq | 1,518,048 | 52,222,712 | 1.29% |
| 2025-01-10 | 34.27 | 34.80 | 33.87 | 34.01 | 33.79 | qfq | 1,536,728 | 52,677,026 | 0.32% |
| 2025-01-09 | 33.51 | 34.84 | 33.42 | 33.90 | 33.68 | qfq | 1,388,564 | 47,535,311 | -0.26% |
| 2025-01-08 | 34.83 | 35.25 | 33.07 | 33.99 | 33.77 | qfq | 2,305,339 | 78,240,255 | -3.27% |
| 2025-01-07 | 34.85 | 35.60 | 34.38 | 35.14 | 34.91 | qfq | 1,707,054 | 59,732,652 | 1.18% |
| 2025-01-06 | 34.59 | 35.19 | 34.12 | 34.73 | 34.51 | qfq | 2,147,955 | 74,348,916 | 1.49% |
| 2025-01-03 | 35.06 | 36.11 | 34.00 | 34.22 | 34.00 | qfq | 2,673,414 | 93,481,532 | -2.65% |
| 2025-01-02 | 35.68 | 36.36 | 34.77 | 35.15 | 34.92 | qfq | 1,981,798 | 70,607,028 | -1.54% |
| 2024-12-31 | 36.99 | 37.11 | 35.70 | 35.70 | 35.47 | qfq | 2,378,814 | 86,614,569 | -3.59% |
| 2024-12-30 | 36.00 | 37.35 | 35.66 | 37.03 | 36.79 | qfq | 2,493,108 | 91,689,053 | 3.12% |
| 2024-12-27 | 35.86 | 36.73 | 35.31 | 35.91 | 35.68 | qfq | 1,729,955 | 62,391,425 | 0.45% |
| 2024-12-26 | 36.18 | 36.62 | 35.73 | 35.75 | 35.52 | qfq | 1,572,873 | 56,663,100 | -1.68% |
| 2024-12-25 | 36.37 | 36.82 | 35.75 | 36.36 | 36.13 | qfq | 1,550,085 | 55,818,489 | 0.14% |
| 2024-12-24 | 37.25 | 37.25 | 35.89 | 36.31 | 36.08 | qfq | 1,292,522 | 46,909,801 | -0.06% |
| 2024-12-23 | 37.40 | 37.47 | 36.20 | 36.33 | 36.10 | qfq | 1,711,449 | 62,776,497 | -2.47% |
| 2024-12-20 | 36.44 | 37.62 | 36.44 | 37.25 | 37.01 | qfq | 1,514,414 | 56,365,302 | 0.92% |
| 2024-12-19 | 36.75 | 37.27 | 36.37 | 36.91 | 36.67 | qfq | 1,607,445 | 59,178,862 | -0.51% |
| 2024-12-18 | 36.85 | 37.80 | 36.58 | 37.10 | 36.86 | qfq | 1,699,985 | 63,413,840 | 0.84% |
| 2024-12-17 | 37.06 | 37.59 | 36.53 | 36.79 | 36.55 | qfq | 2,068,488 | 76,444,178 | -1.74% |
| 2024-12-16 | 37.78 | 38.48 | 37.03 | 37.44 | 37.20 | qfq | 2,565,981 | 96,451,263 | -1.32% |
| 2024-12-13 | 40.31 | 40.64 | 37.80 | 37.94 | 37.70 | qfq | 4,496,567 | 173,987,767 | -7.35% |
| 2024-12-12 | 39.18 | 41.10 | 39.03 | 40.95 | 40.69 | qfq | 3,871,779 | 157,333,641 | 4.12% |
| 2024-12-11 | 39.87 | 40.69 | 39.31 | 39.33 | 39.08 | qfq | 2,424,771 | 97,185,215 | -1.35% |
| 2024-12-10 | 40.10 | 40.72 | 39.44 | 39.87 | 39.61 | qfq | 4,007,435 | 160,623,740 | 2.63% |
| 2024-12-09 | 39.90 | 41.00 | 38.48 | 38.85 | 38.60 | qfq | 4,270,213 | 168,525,128 | 0.78% |
| 2024-12-06 | 37.16 | 39.23 | 36.52 | 38.55 | 38.30 | qfq | 3,843,695 | 146,169,725 | 3.43% |
| 2024-12-05 | 36.44 | 37.78 | 36.05 | 37.27 | 37.03 | qfq | 2,489,543 | 92,587,372 | 2.45% |
| 2024-12-04 | 37.31 | 37.73 | 36.07 | 36.38 | 36.15 | qfq | 2,159,244 | 79,435,925 | -2.47% |
| 2024-12-03 | 37.49 | 37.68 | 36.51 | 37.30 | 37.06 | qfq | 3,083,528 | 114,190,085 | -0.80% |
| 2024-12-02 | 37.65 | 38.88 | 36.94 | 37.60 | 37.36 | qfq | 3,574,250 | 135,361,831 | 0.32% |
| 2024-11-29 | 36.50 | 38.22 | 36.13 | 37.48 | 37.24 | qfq | 3,121,029 | 116,795,587 | 3.11% |
| 2024-11-28 | 37.01 | 37.28 | 36.26 | 36.35 | 36.12 | qfq | 3,464,161 | 126,992,114 | -3.61% |
| 2024-11-27 | 37.95 | 38.50 | 36.90 | 37.71 | 37.47 | qfq | 3,895,226 | 146,075,919 | -0.63% |
| 2024-11-26 | 38.14 | 39.84 | 37.81 | 37.95 | 37.71 | qfq | 2,806,493 | 108,449,112 | 0.00% |
| 2024-11-25 | 36.84 | 38.22 | 36.69 | 37.95 | 37.71 | qfq | 1,928,512 | 72,475,100 | 3.13% |
| 2024-11-22 | 38.60 | 38.90 | 36.80 | 36.80 | 36.56 | qfq | 2,551,570 | 96,306,154 | -5.30% |
| 2024-11-21 | 38.90 | 39.95 | 38.41 | 38.86 | 38.61 | qfq | 2,352,150 | 91,873,964 | -0.97% |
| 2024-11-20 | 38.82 | 40.95 | 38.30 | 39.24 | 38.99 | qfq | 3,752,790 | 148,348,819 | 1.08% |
| 2024-11-19 | 37.48 | 39.18 | 37.01 | 38.82 | 38.57 | qfq | 3,626,154 | 138,717,300 | 3.94% |
| 2024-11-18 | 40.02 | 40.02 | 36.80 | 37.35 | 37.11 | qfq | 5,247,474 | 199,293,475 | -5.82% |
| 2024-11-15 | 41.80 | 42.23 | 39.59 | 39.66 | 39.41 | qfq | 4,020,947 | 163,521,710 | -5.59% |
| 2024-11-14 | 43.79 | 43.94 | 41.80 | 42.01 | 41.74 | qfq | 2,709,724 | 115,811,853 | -4.26% |
| 2024-11-13 | 44.61 | 46.01 | 42.70 | 43.88 | 43.60 | qfq | 3,707,516 | 162,073,674 | -2.83% |
| 2024-11-12 | 46.61 | 48.37 | 44.44 | 45.16 | 44.87 | qfq | 4,741,265 | 219,085,521 | -2.92% |
| 2024-11-11 | 42.71 | 48.39 | 42.45 | 46.52 | 46.22 | qfq | 7,744,733 | 349,441,535 | 6.26% |
| 2024-11-08 | 44.49 | 45.99 | 43.35 | 43.78 | 43.50 | qfq | 4,192,679 | 187,389,489 | 0.27% |
| 2024-11-07 | 43.35 | 44.63 | 43.18 | 43.66 | 43.38 | qfq | 3,333,080 | 145,615,278 | -0.89% |
| 2024-11-06 | 45.00 | 45.76 | 43.20 | 44.05 | 43.77 | qfq | 5,115,769 | 227,779,639 | -3.19% |
| 2024-11-05 | 39.17 | 45.67 | 38.85 | 45.50 | 45.21 | qfq | 7,339,077 | 312,658,121 | 14.73% |
| 2024-11-04 | 36.57 | 39.66 | 36.39 | 39.66 | 39.41 | qfq | 4,660,576 | 181,420,589 | 8.12% |
| 2024-11-01 | 36.81 | 37.80 | 36.05 | 36.68 | 36.44 | qfq | 2,988,803 | 110,427,522 | 0.08% |
| 2024-10-31 | 37.60 | 38.50 | 35.88 | 36.65 | 36.41 | qfq | 4,221,050 | 158,037,621 | 0.55% |
| 2024-10-30 | 35.70 | 38.50 | 35.70 | 36.45 | 36.22 | qfq | 5,606,653 | 208,840,718 | 4.29% |
| 2024-10-29 | 37.80 | 38.50 | 34.11 | 34.95 | 34.73 | qfq | 7,340,444 | 261,586,257 | -10.89% |
| 2024-10-28 | 38.81 | 39.67 | 37.88 | 39.22 | 38.97 | qfq | 3,220,570 | 125,695,539 | 2.22% |
| 2024-10-25 | 36.58 | 39.88 | 36.12 | 38.37 | 38.12 | qfq | 4,830,742 | 184,248,376 | 5.18% |
| 2024-10-24 | 37.61 | 38.54 | 36.30 | 36.48 | 36.21 | qfq | 3,964,890 | 147,392,820 | -1.00% |
| 2024-10-23 | 34.42 | 38.38 | 33.78 | 36.85 | 36.57 | qfq | 5,839,748 | 211,314,643 | 7.06% |
| 2024-10-22 | 34.96 | 35.00 | 33.75 | 34.42 | 34.16 | qfq | 3,098,314 | 106,665,870 | -2.05% |
| 2024-10-21 | 34.02 | 36.48 | 33.20 | 35.14 | 34.88 | qfq | 4,773,608 | 165,924,516 | 3.44% |
| 2024-10-18 | 30.73 | 35.48 | 30.49 | 33.97 | 33.72 | qfq | 5,342,299 | 175,302,222 | 10.29% |
| 2024-10-17 | 31.30 | 31.85 | 30.68 | 30.80 | 30.57 | qfq | 2,109,588 | 66,087,115 | -1.60% |
| 2024-10-16 | 31.00 | 32.00 | 30.73 | 31.30 | 31.07 | qfq | 1,760,506 | 55,187,799 | -1.57% |
| 2024-10-15 | 33.09 | 33.74 | 31.79 | 31.80 | 31.56 | qfq | 3,751,570 | 122,783,549 | -3.93% |
| 2024-10-14 | 32.12 | 33.20 | 30.28 | 33.10 | 32.85 | qfq | 4,692,935 | 149,376,768 | 3.05% |
| 2024-10-11 | 34.48 | 35.40 | 31.45 | 32.12 | 31.88 | qfq | 5,062,521 | 168,017,081 | -9.95% |
| 2024-10-10 | 36.50 | 39.10 | 35.55 | 35.67 | 35.40 | qfq | 5,965,229 | 222,583,361 | -1.00% |
| 2024-10-09 | 38.50 | 40.04 | 36.00 | 36.03 | 35.76 | qfq | 6,711,021 | 257,967,076 | -10.46% |
| 2024-10-08 | 40.24 | 40.24 | 37.06 | 40.24 | 39.94 | qfq | 9,540,823 | 374,810,304 | 20.01% |
| 2024-09-30 | 29.42 | 33.53 | 29.21 | 33.53 | 33.28 | qfq | 7,465,641 | 235,781,783 | 20.01% |
| 2024-09-27 | 26.18 | 28.15 | 25.81 | 27.94 | 27.73 | qfq | 2,146,925 | 57,451,901 | 8.97% |
| 2024-09-26 | 24.50 | 25.74 | 24.01 | 25.64 | 25.45 | qfq | 3,237,610 | 80,274,276 | 4.10% |
| 2024-09-25 | 24.68 | 25.48 | 24.36 | 24.63 | 24.45 | qfq | 3,487,743 | 86,739,200 | -0.53% |
| 2024-09-24 | 24.00 | 24.95 | 23.38 | 24.76 | 24.57 | qfq | 2,951,221 | 71,509,263 | 4.03% |
| 2024-09-23 | 24.85 | 25.00 | 23.68 | 23.80 | 23.62 | qfq | 2,023,103 | 48,508,258 | -0.25% |
| 2024-09-20 | 24.65 | 24.78 | 23.65 | 23.86 | 23.68 | qfq | 2,478,502 | 59,355,801 | -3.17% |
| 2024-09-19 | 24.97 | 25.43 | 24.55 | 24.64 | 24.46 | qfq | 1,732,029 | 43,153,096 | -0.44% |
| 2024-09-18 | 24.90 | 25.22 | 24.67 | 24.75 | 24.56 | qfq | 1,295,478 | 32,190,705 | -1.39% |
| 2024-09-13 | 25.55 | 25.77 | 25.02 | 25.10 | 24.91 | qfq | 1,418,503 | 35,850,223 | -2.07% |
| 2024-09-12 | 25.93 | 26.28 | 25.50 | 25.63 | 25.44 | qfq | 2,727,083 | 70,387,175 | -1.39% |
| 2024-09-11 | 24.26 | 26.32 | 24.03 | 25.99 | 25.80 | qfq | 4,087,563 | 104,373,567 | 7.57% |
| 2024-09-10 | 23.98 | 24.35 | 23.82 | 24.16 | 23.98 | qfq | 1,565,925 | 37,649,350 | -0.04% |
| 2024-09-09 | 24.20 | 24.65 | 23.83 | 24.17 | 23.99 | qfq | 2,798,058 | 67,818,421 | 0.58% |
| 2024-09-06 | 24.98 | 25.18 | 23.97 | 24.03 | 23.85 | qfq | 2,936,791 | 71,994,385 | -4.38% |
| 2024-09-05 | 24.50 | 25.44 | 24.30 | 25.13 | 24.94 | qfq | 2,532,561 | 63,524,089 | 2.32% |
| 2024-09-04 | 23.73 | 24.99 | 23.35 | 24.56 | 24.38 | qfq | 4,363,211 | 105,966,759 | 3.72% |
| 2024-09-03 | 23.11 | 24.02 | 23.00 | 23.68 | 23.50 | qfq | 2,960,523 | 69,889,263 | 2.51% |
| 2024-09-02 | 23.04 | 23.50 | 22.81 | 23.10 | 22.93 | qfq | 4,224,133 | 98,019,102 | 1.27% |
| 2024-08-30 | 22.50 | 23.29 | 22.03 | 22.81 | 22.64 | qfq | 4,586,267 | 104,737,445 | 2.15% |
| 2024-08-29 | 20.13 | 22.93 | 20.13 | 22.33 | 22.16 | qfq | 7,732,655 | 169,057,691 | 16.42% |
| 2024-08-28 | 18.94 | 19.47 | 18.68 | 19.18 | 19.04 | qfq | 948,443 | 18,138,123 | 1.27% |
| 2024-08-27 | 19.18 | 19.23 | 18.78 | 18.94 | 18.80 | qfq | 992,928 | 18,809,434 | 0.32% |
| 2024-08-26 | 18.75 | 19.27 | 18.53 | 18.88 | 18.74 | qfq | 851,926 | 16,159,559 | 0.69% |
| 2024-08-23 | 19.38 | 19.38 | 18.60 | 18.75 | 18.61 | qfq | 1,353,296 | 25,517,418 | -1.94% |
| 2024-08-22 | 19.87 | 19.87 | 19.00 | 19.12 | 18.98 | qfq | 1,160,644 | 22,357,401 | -2.70% |
| 2024-08-21 | 19.51 | 20.00 | 19.41 | 19.65 | 19.50 | qfq | 1,182,298 | 23,288,399 | -0.15% |
| 2024-08-20 | 20.68 | 20.69 | 19.47 | 19.68 | 19.53 | qfq | 1,940,349 | 38,491,265 | -3.24% |
| 2024-08-19 | 21.20 | 21.20 | 20.34 | 20.34 | 20.19 | qfq | 2,133,449 | 44,070,818 | -2.73% |
| 2024-08-16 | 21.20 | 21.31 | 20.65 | 20.91 | 20.75 | qfq | 1,674,811 | 35,038,239 | -1.37% |
| 2024-08-15 | 20.88 | 21.77 | 20.40 | 21.20 | 21.04 | qfq | 2,016,019 | 42,586,139 | 1.39% |
| 2024-08-14 | 21.70 | 21.70 | 20.82 | 20.91 | 20.75 | qfq | 1,469,058 | 30,949,146 | -3.82% |
| 2024-08-13 | 21.80 | 21.81 | 21.20 | 21.74 | 21.58 | qfq | 1,240,606 | 26,645,212 | 0.09% |
| 2024-08-12 | 21.57 | 22.14 | 21.22 | 21.72 | 21.56 | qfq | 1,497,334 | 32,476,677 | 0.28% |
| 2024-08-09 | 22.51 | 22.79 | 21.59 | 21.66 | 21.50 | qfq | 1,805,454 | 39,753,816 | -3.56% |
| 2024-08-08 | 22.71 | 23.03 | 22.44 | 22.46 | 22.29 | qfq | 1,511,069 | 34,287,627 | -1.27% |
| 2024-08-07 | 23.29 | 23.30 | 22.56 | 22.75 | 22.58 | qfq | 1,853,521 | 42,287,695 | -1.86% |
| 2024-08-06 | 22.51 | 23.44 | 22.51 | 23.18 | 23.01 | qfq | 2,549,377 | 58,742,719 | 3.16% |
| 2024-08-05 | 23.03 | 23.38 | 22.38 | 22.47 | 22.30 | qfq | 2,801,267 | 64,156,541 | -1.92% |
| 2024-08-02 | 23.16 | 24.15 | 22.61 | 22.91 | 22.74 | qfq | 4,454,207 | 104,741,496 | -1.08% |
| 2024-08-01 | 22.37 | 23.30 | 22.20 | 23.16 | 22.99 | qfq | 3,568,490 | 81,966,562 | 3.62% |
| 2024-07-31 | 20.09 | 22.41 | 19.71 | 22.35 | 22.18 | qfq | 3,303,841 | 71,293,092 | 11.08% |
| 2024-07-30 | 20.31 | 20.98 | 20.01 | 20.12 | 19.97 | qfq | 1,603,739 | 32,654,351 | -1.52% |
| 2024-07-29 | 20.80 | 20.80 | 20.10 | 20.43 | 20.28 | qfq | 798,574 | 16,237,460 | -1.45% |
| 2024-07-26 | 21.13 | 21.13 | 20.39 | 20.73 | 20.57 | qfq | 914,533 | 18,923,246 | 0.05% |
| 2024-07-25 | 20.38 | 21.19 | 20.34 | 20.72 | 20.56 | qfq | 1,155,093 | 24,047,686 | 0.63% |
| 2024-07-24 | 21.41 | 21.44 | 20.43 | 20.59 | 20.44 | qfq | 1,328,564 | 27,586,810 | -2.65% |
| 2024-07-23 | 22.05 | 22.12 | 21.00 | 21.15 | 20.99 | qfq | 1,357,819 | 29,181,806 | -4.26% |
| 2024-07-22 | 21.78 | 22.19 | 21.41 | 22.09 | 21.92 | qfq | 1,722,248 | 37,846,264 | 1.19% |
| 2024-07-19 | 21.47 | 22.17 | 21.22 | 21.83 | 21.67 | qfq | 1,572,678 | 34,187,197 | 1.68% |
| 2024-07-18 | 21.60 | 21.70 | 21.00 | 21.47 | 21.31 | qfq | 1,705,946 | 36,454,016 | -1.56% |
| 2024-07-17 | 21.75 | 22.21 | 21.42 | 21.81 | 21.65 | qfq | 1,847,510 | 40,535,004 | 1.11% |
| 2024-07-16 | 21.87 | 22.18 | 21.41 | 21.57 | 21.41 | qfq | 1,636,764 | 35,646,789 | -0.46% |
| 2024-07-15 | 21.86 | 22.20 | 21.58 | 21.67 | 21.51 | qfq | 1,823,238 | 39,657,496 | -1.95% |
| 2024-07-12 | 22.44 | 22.58 | 21.97 | 22.10 | 21.93 | qfq | 2,423,917 | 53,904,069 | -0.23% |
| 2024-07-11 | 21.98 | 22.36 | 21.31 | 22.15 | 21.98 | qfq | 2,801,627 | 61,756,459 | 2.40% |
| 2024-07-10 | 20.98 | 22.42 | 20.80 | 21.63 | 21.47 | qfq | 2,694,919 | 58,723,402 | 2.17% |
| 2024-07-09 | 20.15 | 21.22 | 19.86 | 21.17 | 21.01 | qfq | 2,908,898 | 59,607,370 | 5.06% |
| 2024-07-08 | 20.07 | 21.04 | 19.92 | 20.15 | 20.00 | qfq | 3,204,573 | 65,475,548 | 0.70% |
| 2024-07-05 | 17.94 | 20.65 | 17.86 | 20.01 | 19.86 | qfq | 3,754,642 | 72,300,971 | 11.04% |
| 2024-07-04 | 18.99 | 18.99 | 17.94 | 18.02 | 17.88 | qfq | 1,460,178 | 26,684,995 | -4.45% |
| 2024-07-03 | 19.12 | 19.44 | 18.72 | 18.86 | 18.72 | qfq | 1,220,162 | 23,161,166 | -0.53% |
| 2024-07-02 | 19.30 | 19.50 | 18.83 | 18.96 | 18.82 | qfq | 1,191,304 | 22,789,636 | -1.76% |
| 2024-07-01 | 19.10 | 19.45 | 18.38 | 19.30 | 19.16 | qfq | 1,591,015 | 30,038,101 | 0.89% |
| 2024-06-28 | 19.62 | 20.05 | 19.12 | 19.13 | 18.99 | qfq | 1,676,264 | 32,847,607 | -3.04% |
| 2024-06-27 | 20.95 | 20.95 | 19.67 | 19.73 | 19.58 | qfq | 1,471,088 | 29,467,787 | -31.71% |
| 2024-06-26 | 27.45 | 28.98 | 27.43 | 28.89 | 20.37 | qfq | 1,469,971 | 41,517,149 | 5.05% |
| 2024-06-25 | 28.28 | 28.78 | 27.28 | 27.50 | 19.39 | qfq | 1,374,861 | 38,371,833 | -3.03% |
| 2024-06-24 | 30.69 | 30.69 | 28.28 | 28.36 | 20.00 | qfq | 1,549,156 | 45,160,248 | -6.86% |
| 2024-06-21 | 29.80 | 31.14 | 29.42 | 30.45 | 21.47 | qfq | 1,323,579 | 40,333,212 | 0.40% |
| 2024-06-20 | 29.65 | 31.33 | 29.55 | 30.33 | 21.39 | qfq | 2,247,648 | 68,761,394 | 3.27% |
| 2024-06-19 | 30.32 | 30.55 | 29.25 | 29.37 | 20.71 | qfq | 1,247,125 | 36,960,215 | -2.65% |
| 2024-06-18 | 30.77 | 30.83 | 29.81 | 30.17 | 21.28 | qfq | 1,376,520 | 41,640,371 | -1.60% |
| 2024-06-17 | 31.00 | 31.05 | 30.41 | 30.66 | 21.62 | qfq | 1,160,338 | 35,540,720 | -1.67% |
| 2024-06-14 | 31.89 | 31.99 | 30.70 | 31.18 | 21.99 | qfq | 1,780,440 | 55,359,080 | -2.01% |
| 2024-06-13 | 31.49 | 31.94 | 30.48 | 31.82 | 22.44 | qfq | 2,181,311 | 68,485,624 | 2.28% |
| 2024-06-12 | 30.00 | 32.40 | 29.86 | 31.11 | 21.94 | qfq | 2,453,465 | 76,828,391 | 3.18% |
| 2024-06-11 | 29.20 | 30.38 | 28.20 | 30.15 | 21.26 | qfq | 1,550,815 | 45,380,244 | 2.97% |
| 2024-06-07 | 28.50 | 29.77 | 28.00 | 29.28 | 20.65 | qfq | 1,608,319 | 46,523,678 | 3.57% |
| 2024-06-06 | 29.13 | 29.58 | 28.00 | 28.27 | 19.94 | qfq | 1,559,183 | 44,558,742 | -2.75% |
| 2024-06-05 | 28.95 | 29.76 | 28.60 | 29.07 | 20.50 | qfq | 869,956 | 25,452,264 | -0.07% |
| 2024-06-04 | 29.20 | 29.20 | 28.35 | 29.09 | 20.52 | qfq | 1,005,190 | 28,939,050 | 0.24% |
| 2024-06-03 | 29.99 | 30.02 | 28.90 | 29.02 | 20.47 | qfq | 1,281,354 | 37,569,290 | -3.59% |
| 2024-05-31 | 29.66 | 30.36 | 29.56 | 30.10 | 21.23 | qfq | 1,243,176 | 37,285,111 | 2.24% |
| 2024-05-30 | 29.16 | 29.55 | 28.95 | 29.44 | 20.76 | qfq | 807,540 | 23,641,511 | 0.55% |
| 2024-05-29 | 29.78 | 30.08 | 29.19 | 29.28 | 20.65 | qfq | 823,774 | 24,407,974 | -1.18% |
| 2024-05-28 | 29.38 | 30.30 | 28.95 | 29.63 | 20.90 | qfq | 1,454,049 | 43,236,977 | 0.44% |
| 2024-05-27 | 29.58 | 29.90 | 28.65 | 29.50 | 20.80 | qfq | 1,281,198 | 37,319,677 | -0.34% |
| 2024-05-24 | 30.50 | 30.50 | 29.44 | 29.60 | 20.88 | qfq | 1,142,124 | 34,008,758 | -1.53% |
| 2024-05-23 | 31.36 | 31.36 | 29.92 | 30.06 | 21.20 | qfq | 1,173,804 | 35,670,629 | -4.15% |
| 2024-05-22 | 31.19 | 31.50 | 30.50 | 31.36 | 22.12 | qfq | 1,202,115 | 37,282,583 | 1.79% |
| 2024-05-21 | 31.97 | 31.97 | 30.70 | 30.81 | 21.73 | qfq | 1,211,208 | 37,616,043 | -3.81% |
| 2024-05-20 | 31.60 | 32.62 | 31.56 | 32.03 | 22.59 | qfq | 1,124,640 | 36,146,725 | 0.82% |
| 2024-05-17 | 31.73 | 31.98 | 31.17 | 31.77 | 22.41 | qfq | 1,015,153 | 32,013,109 | 0.38% |
| 2024-05-16 | 32.30 | 32.30 | 31.60 | 31.65 | 22.32 | qfq | 1,106,995 | 35,317,428 | -1.25% |
| 2024-05-15 | 33.21 | 33.21 | 32.05 | 32.05 | 22.60 | qfq | 863,015 | 27,887,056 | -2.88% |
| 2024-05-14 | 32.79 | 33.99 | 32.63 | 33.00 | 23.27 | qfq | 1,358,522 | 45,226,908 | 1.01% |
| 2024-05-13 | 34.95 | 35.27 | 32.57 | 32.67 | 23.04 | qfq | 2,090,464 | 69,930,557 | -3.54% |
| 2024-05-10 | 35.17 | 35.41 | 33.60 | 33.87 | 23.89 | qfq | 2,231,851 | 76,705,138 | -4.13% |
| 2024-05-09 | 35.60 | 35.81 | 34.61 | 35.33 | 24.92 | qfq | 2,021,964 | 71,373,120 | 0.03% |
| 2024-05-08 | 34.99 | 35.85 | 34.48 | 35.32 | 24.91 | qfq | 2,505,838 | 88,299,669 | 1.06% |
| 2024-05-07 | 34.88 | 35.20 | 34.22 | 34.95 | 24.65 | qfq | 1,671,662 | 58,096,145 | 0.89% |
| 2024-05-06 | 34.05 | 34.86 | 33.50 | 34.64 | 24.43 | qfq | 1,852,691 | 63,719,051 | 4.56% |
| 2024-04-30 | 32.99 | 33.43 | 32.68 | 33.13 | 23.36 | qfq | 1,385,106 | 45,775,423 | -0.69% |
| 2024-04-29 | 32.36 | 33.58 | 32.35 | 33.36 | 23.53 | qfq | 1,787,940 | 59,020,254 | 3.09% |
| 2024-04-26 | 31.32 | 32.59 | 31.02 | 32.36 | 22.82 | qfq | 2,098,442 | 67,203,520 | 3.45% |
| 2024-04-25 | 30.00 | 31.84 | 29.81 | 31.28 | 22.06 | qfq | 2,053,873 | 63,867,822 | 4.02% |
| 2024-04-24 | 30.12 | 30.23 | 29.63 | 30.07 | 21.21 | qfq | 1,160,053 | 34,678,474 | -0.30% |
| 2024-04-23 | 29.90 | 30.68 | 29.28 | 30.16 | 21.27 | qfq | 1,275,364 | 38,223,914 | 2.34% |
| 2024-04-22 | 29.15 | 29.93 | 28.43 | 29.47 | 20.78 | qfq | 1,062,274 | 31,271,759 | 0.89% |
| 2024-04-19 | 29.65 | 29.74 | 28.81 | 29.21 | 20.60 | qfq | 1,372,730 | 40,009,504 | -1.98% |
| 2024-04-18 | 30.10 | 30.66 | 29.40 | 29.80 | 21.02 | qfq | 1,359,023 | 40,946,933 | -1.26% |
| 2024-04-17 | 28.90 | 30.44 | 28.90 | 30.18 | 21.28 | qfq | 1,701,704 | 50,927,497 | 4.76% |
| 2024-04-16 | 31.39 | 31.39 | 28.81 | 28.81 | 20.32 | qfq | 2,093,782 | 62,105,048 | -6.85% |
| 2024-04-15 | 31.93 | 32.52 | 30.29 | 30.93 | 21.81 | qfq | 1,760,998 | 54,996,544 | -3.85% |
| 2024-04-12 | 32.61 | 33.16 | 32.00 | 32.17 | 22.69 | qfq | 953,880 | 30,986,364 | -1.62% |
| 2024-04-11 | 33.05 | 33.50 | 32.41 | 32.70 | 23.06 | qfq | 1,362,789 | 44,889,670 | -1.62% |
| 2024-04-10 | 34.05 | 34.25 | 32.98 | 33.24 | 23.44 | qfq | 1,262,353 | 42,195,105 | -2.95% |
| 2024-04-09 | 32.14 | 34.39 | 31.80 | 34.25 | 24.15 | qfq | 2,501,042 | 83,262,249 | 6.57% |
| 2024-04-08 | 33.98 | 33.98 | 32.13 | 32.14 | 22.67 | qfq | 2,176,789 | 71,273,201 | -6.05% |
| 2024-04-03 | 35.26 | 35.51 | 33.99 | 34.21 | 24.13 | qfq | 1,800,593 | 62,090,420 | -3.36% |
| 2024-04-02 | 36.00 | 36.01 | 35.16 | 35.40 | 24.97 | qfq | 1,538,581 | 54,648,397 | -1.69% |
| 2024-04-01 | 34.81 | 36.01 | 34.60 | 36.01 | 25.40 | qfq | 1,433,658 | 50,865,181 | 4.14% |
| 2024-03-29 | 35.30 | 35.70 | 33.98 | 34.58 | 24.39 | qfq | 1,692,686 | 58,514,965 | -1.98% |
| 2024-03-28 | 35.02 | 36.12 | 34.53 | 35.28 | 24.88 | qfq | 1,752,148 | 62,180,766 | 0.00% |
| 2024-03-27 | 35.53 | 36.43 | 35.05 | 35.28 | 24.88 | qfq | 2,010,198 | 72,139,776 | -0.68% |
| 2024-03-26 | 36.47 | 36.69 | 34.98 | 35.52 | 25.05 | qfq | 2,382,321 | 84,819,712 | -2.60% |
| 2024-03-25 | 38.45 | 39.43 | 36.45 | 36.47 | 25.72 | qfq | 3,095,146 | 117,023,934 | -5.84% |
| 2024-03-22 | 40.65 | 40.83 | 38.60 | 38.73 | 27.31 | qfq | 3,092,272 | 121,264,738 | -5.19% |
| 2024-03-21 | 42.15 | 42.35 | 40.65 | 40.85 | 28.81 | qfq | 3,701,617 | 153,227,836 | -3.93% |
| 2024-03-20 | 40.83 | 44.00 | 40.05 | 42.52 | 29.99 | qfq | 5,551,623 | 234,248,370 | 4.09% |
| 2024-03-19 | 42.00 | 42.48 | 40.66 | 40.85 | 28.81 | qfq | 4,860,618 | 200,293,893 | -2.04% |
| 2024-03-18 | 39.38 | 41.70 | 38.88 | 41.70 | 29.41 | qfq | 5,127,227 | 207,775,425 | 8.74% |
| 2024-03-15 | 37.89 | 40.00 | 37.33 | 38.35 | 27.05 | qfq | 4,066,267 | 157,689,913 | 1.32% |
| 2024-03-14 | 40.00 | 40.70 | 37.65 | 37.85 | 26.69 | qfq | 5,313,787 | 205,491,128 | 1.47% |
| 2024-03-13 | 37.19 | 37.68 | 36.20 | 37.30 | 26.31 | qfq | 2,657,411 | 98,209,076 | 0.13% |
| 2024-03-12 | 36.31 | 37.84 | 36.26 | 37.25 | 26.27 | qfq | 3,138,247 | 116,343,909 | 4.14% |
| 2024-03-11 | 34.91 | 35.90 | 34.39 | 35.77 | 25.23 | qfq | 2,607,225 | 91,690,144 | 3.65% |
| 2024-03-08 | 34.38 | 35.27 | 33.86 | 34.51 | 24.34 | qfq | 3,983,205 | 137,166,911 | 0.52% |
| 2024-03-07 | 35.62 | 36.20 | 34.23 | 34.33 | 24.21 | qfq | 2,552,885 | 89,379,237 | -4.48% |
| 2024-03-06 | 36.02 | 36.90 | 35.25 | 35.94 | 25.35 | qfq | 1,607,388 | 57,633,106 | -0.17% |
| 2024-03-05 | 36.87 | 36.87 | 35.88 | 36.00 | 25.39 | qfq | 2,070,772 | 75,113,814 | -2.68% |
| 2024-03-04 | 36.32 | 38.27 | 36.25 | 36.99 | 26.09 | qfq | 2,440,000 | 90,774,177 | 1.90% |
| 2024-03-01 | 36.18 | 36.75 | 35.83 | 36.30 | 25.60 | qfq | 1,852,168 | 67,128,592 | 0.33% |
| 2024-02-29 | 34.40 | 36.20 | 34.35 | 36.18 | 25.52 | qfq | 2,328,544 | 82,348,557 | 5.42% |
| 2024-02-28 | 37.48 | 38.79 | 34.32 | 34.32 | 24.20 | qfq | 2,969,446 | 109,609,491 | -8.21% |
| 2024-02-27 | 36.41 | 37.39 | 35.92 | 37.39 | 26.37 | qfq | 1,672,969 | 61,181,570 | 1.66% |
| 2024-02-26 | 35.99 | 37.53 | 35.33 | 36.78 | 25.94 | qfq | 2,312,807 | 84,146,706 | 2.02% |
| 2024-02-23 | 35.27 | 36.36 | 34.50 | 36.05 | 25.42 | qfq | 1,358,333 | 47,975,957 | 2.74% |
| 2024-02-22 | 34.87 | 35.69 | 34.58 | 35.09 | 24.75 | qfq | 1,293,828 | 45,332,030 | 0.26% |
| 2024-02-21 | 33.70 | 36.13 | 33.26 | 35.00 | 24.68 | qfq | 1,923,994 | 67,564,694 | 3.49% |
| 2024-02-20 | 33.50 | 34.23 | 32.68 | 33.82 | 23.85 | qfq | 2,162,254 | 72,808,519 | 1.26% |
| 2024-02-19 | 34.30 | 34.71 | 32.70 | 33.40 | 23.56 | qfq | 2,307,086 | 77,147,679 | -2.88% |
| 2024-02-08 | 31.67 | 35.08 | 31.39 | 34.39 | 24.25 | qfq | 3,029,554 | 102,118,754 | 8.59% |
| 2024-02-07 | 29.80 | 32.25 | 29.38 | 31.67 | 22.34 | qfq | 3,170,858 | 99,002,242 | 7.36% |
| 2024-02-06 | 27.20 | 29.98 | 26.00 | 29.50 | 20.80 | qfq | 3,273,063 | 91,253,203 | 7.66% |
| 2024-02-05 | 30.35 | 30.61 | 26.78 | 27.40 | 19.32 | qfq | 2,777,756 | 78,875,223 | -12.04% |
| 2024-02-02 | 33.43 | 33.93 | 29.51 | 31.15 | 21.97 | qfq | 2,534,252 | 80,430,389 | -6.26% |
| 2024-02-01 | 33.20 | 34.48 | 32.79 | 33.23 | 23.44 | qfq | 1,722,995 | 57,786,523 | -0.39% |
| 2024-01-31 | 35.70 | 36.27 | 33.09 | 33.36 | 23.53 | qfq | 2,388,225 | 81,953,074 | -7.02% |
| 2024-01-30 | 37.05 | 37.35 | 35.85 | 35.88 | 25.30 | qfq | 1,405,631 | 51,460,463 | -4.32% |
| 2024-01-29 | 39.00 | 39.50 | 37.40 | 37.50 | 26.45 | qfq | 1,461,333 | 55,818,417 | -2.95% |
| 2024-01-26 | 40.91 | 41.34 | 38.18 | 38.64 | 27.25 | qfq | 1,783,686 | 70,461,902 | -5.92% |
| 2024-01-25 | 39.50 | 41.41 | 38.78 | 41.07 | 28.96 | qfq | 1,346,599 | 54,245,743 | 3.97% |
| 2024-01-24 | 39.97 | 40.22 | 38.16 | 39.50 | 27.86 | qfq | 1,466,794 | 57,522,165 | -0.25% |
| 2024-01-23 | 39.62 | 40.25 | 38.80 | 39.60 | 27.93 | qfq | 1,278,962 | 50,601,245 | 0.38% |
| 2024-01-22 | 42.35 | 42.35 | 39.20 | 39.45 | 27.82 | qfq | 1,174,944 | 48,011,657 | -6.85% |
| 2024-01-19 | 42.95 | 43.68 | 42.31 | 42.35 | 29.87 | qfq | 745,168 | 31,920,577 | -1.19% |
| 2024-01-18 | 42.86 | 43.20 | 41.41 | 42.86 | 30.23 | qfq | 1,217,966 | 51,487,855 | 0.12% |
| 2024-01-17 | 44.80 | 44.88 | 42.81 | 42.81 | 30.19 | qfq | 1,207,265 | 52,701,430 | -4.74% |
| 2024-01-16 | 45.79 | 45.80 | 44.10 | 44.94 | 31.69 | qfq | 1,097,858 | 49,197,462 | -1.86% |
| 2024-01-15 | 45.57 | 46.25 | 45.00 | 45.79 | 32.29 | qfq | 843,075 | 38,543,348 | 0.04% |
| 2024-01-12 | 46.68 | 47.39 | 45.71 | 45.77 | 32.28 | qfq | 998,621 | 46,405,656 | -2.62% |
| 2024-01-11 | 47.00 | 47.80 | 45.79 | 47.00 | 33.15 | qfq | 1,398,969 | 65,342,825 | 3.00% |
| 2024-01-10 | 45.84 | 47.28 | 44.85 | 45.63 | 32.18 | qfq | 1,386,313 | 64,014,839 | -0.11% |
| 2024-01-09 | 45.70 | 46.26 | 45.32 | 45.68 | 32.22 | qfq | 1,010,453 | 46,288,801 | 0.31% |
| 2024-01-08 | 46.68 | 46.82 | 45.53 | 45.54 | 32.12 | qfq | 880,166 | 40,534,023 | -2.27% |
| 2024-01-05 | 47.48 | 48.18 | 46.50 | 46.60 | 32.86 | qfq | 1,077,950 | 50,937,912 | -1.85% |
| 2024-01-04 | 48.30 | 48.30 | 47.00 | 47.48 | 33.49 | qfq | 1,018,211 | 48,413,788 | -1.23% |
| 2024-01-03 | 49.47 | 50.24 | 47.80 | 48.07 | 33.90 | qfq | 1,935,552 | 93,970,233 | -2.83% |
| 2024-01-02 | 51.99 | 51.99 | 49.26 | 49.47 | 34.89 | qfq | 1,720,351 | 86,502,502 | -4.98% |
| 2023-12-29 | 51.85 | 53.50 | 51.50 | 52.06 | 36.72 | qfq | 1,406,575 | 73,948,475 | 0.41% |
| 2023-12-28 | 49.39 | 52.39 | 49.11 | 51.85 | 36.57 | qfq | 1,290,510 | 66,127,404 | 4.98% |
| 2023-12-27 | 49.64 | 50.29 | 49.00 | 49.39 | 34.83 | qfq | 1,017,140 | 50,265,914 | -0.28% |
| 2023-12-26 | 50.51 | 50.51 | 49.00 | 49.53 | 34.93 | qfq | 819,062 | 40,515,714 | -2.50% |
| 2023-12-25 | 50.62 | 51.60 | 50.31 | 50.80 | 35.83 | qfq | 522,231 | 26,589,883 | 0.36% |
| 2023-12-22 | 51.16 | 51.50 | 50.35 | 50.62 | 35.70 | qfq | 693,179 | 35,213,988 | -1.29% |
| 2023-12-21 | 50.89 | 51.73 | 50.25 | 51.28 | 36.17 | qfq | 815,632 | 41,646,825 | 0.69% |
| 2023-12-20 | 51.11 | 51.98 | 50.80 | 50.93 | 35.92 | qfq | 820,146 | 42,145,992 | -0.16% |
| 2023-12-19 | 50.84 | 51.64 | 50.55 | 51.01 | 35.97 | qfq | 739,281 | 37,686,426 | -0.08% |
| 2023-12-18 | 51.38 | 51.98 | 50.62 | 51.05 | 36.00 | qfq | 998,775 | 51,180,676 | -1.47% |
| 2023-12-15 | 52.80 | 54.00 | 51.53 | 51.81 | 36.54 | qfq | 1,305,959 | 68,661,238 | -1.26% |
| 2023-12-14 | 52.50 | 53.89 | 52.09 | 52.47 | 37.00 | qfq | 1,040,916 | 54,960,216 | 1.02% |
| 2023-12-13 | 52.51 | 53.31 | 51.94 | 51.94 | 36.63 | qfq | 875,620 | 46,030,002 | -1.78% |
| 2023-12-12 | 52.62 | 53.41 | 52.30 | 52.88 | 37.29 | qfq | 1,152,325 | 60,874,063 | 0.19% |
| 2023-12-11 | 51.60 | 53.00 | 50.60 | 52.78 | 37.22 | qfq | 1,592,576 | 82,415,161 | 1.64% |
| 2023-12-08 | 51.30 | 52.06 | 50.40 | 51.93 | 36.62 | qfq | 2,165,121 | 111,193,975 | 0.93% |
| 2023-12-07 | 52.00 | 52.18 | 51.00 | 51.45 | 36.28 | qfq | 1,368,867 | 70,455,351 | -0.35% |
| 2023-12-06 | 52.22 | 52.72 | 51.43 | 51.63 | 36.41 | qfq | 1,336,034 | 69,397,578 | -0.71% |
| 2023-12-05 | 53.00 | 53.44 | 51.96 | 52.00 | 36.67 | qfq | 1,747,032 | 91,919,806 | -2.35% |
| 2023-12-04 | 57.23 | 57.23 | 53.01 | 53.25 | 37.55 | qfq | 2,805,113 | 151,297,726 | -6.99% |
| 2023-12-01 | 59.40 | 59.64 | 56.23 | 57.25 | 40.38 | qfq | 2,420,255 | 138,260,176 | -3.54% |
| 2023-11-30 | 60.43 | 60.77 | 58.88 | 59.35 | 41.86 | qfq | 1,787,662 | 106,508,941 | -1.58% |
| 2023-11-29 | 61.99 | 62.20 | 60.10 | 60.30 | 42.53 | qfq | 1,440,657 | 87,860,022 | -3.52% |
| 2023-11-28 | 62.10 | 63.63 | 61.50 | 62.50 | 44.08 | qfq | 1,210,645 | 75,939,890 | 0.56% |
| 2023-11-27 | 61.92 | 63.20 | 61.22 | 62.15 | 43.83 | qfq | 1,074,198 | 67,089,950 | 0.06% |
| 2023-11-24 | 61.99 | 62.46 | 61.08 | 62.11 | 43.80 | qfq | 941,416 | 58,289,988 | 0.52% |
| 2023-11-23 | 61.40 | 62.27 | 60.70 | 61.79 | 43.58 | qfq | 841,148 | 51,654,601 | 0.85% |
| 2023-11-22 | 63.14 | 63.21 | 60.80 | 61.27 | 43.21 | qfq | 1,580,876 | 97,526,875 | -3.07% |
| 2023-11-21 | 62.85 | 64.44 | 62.79 | 63.21 | 44.58 | qfq | 1,598,164 | 101,479,838 | 0.43% |
| 2023-11-20 | 64.22 | 65.14 | 62.80 | 62.94 | 44.39 | qfq | 1,400,446 | 88,669,545 | -2.55% |
| 2023-11-17 | 64.30 | 65.30 | 63.75 | 64.59 | 45.55 | qfq | 738,278 | 47,560,305 | 0.45% |
| 2023-11-16 | 65.80 | 66.90 | 64.00 | 64.30 | 45.35 | qfq | 963,487 | 62,396,492 | -2.87% |
| 2023-11-15 | 67.50 | 68.27 | 65.31 | 66.20 | 46.69 | qfq | 1,028,807 | 68,515,827 | -0.42% |
| 2023-11-14 | 64.79 | 66.88 | 64.37 | 66.48 | 46.88 | qfq | 1,097,653 | 72,473,309 | 2.31% |
| 2023-11-13 | 67.15 | 67.97 | 64.80 | 64.98 | 45.83 | qfq | 1,437,864 | 94,425,837 | -3.20% |
| 2023-11-10 | 66.54 | 67.59 | 65.55 | 67.13 | 47.34 | qfq | 1,246,896 | 83,080,506 | 0.28% |
| 2023-11-09 | 66.91 | 68.50 | 66.47 | 66.94 | 47.21 | qfq | 1,365,039 | 91,884,527 | -0.09% |
| 2023-11-08 | 65.21 | 67.74 | 64.74 | 67.00 | 47.25 | qfq | 1,819,029 | 121,796,194 | 2.68% |
| 2023-11-07 | 66.00 | 67.27 | 64.89 | 65.25 | 46.02 | qfq | 1,668,874 | 109,721,052 | -1.81% |
| 2023-11-06 | 65.00 | 67.74 | 64.77 | 66.45 | 46.86 | qfq | 1,828,461 | 121,964,010 | 3.06% |
| 2023-11-03 | 63.95 | 66.19 | 63.29 | 64.48 | 45.47 | qfq | 1,254,980 | 81,228,588 | 0.50% |
| 2023-11-02 | 64.00 | 67.75 | 62.73 | 64.16 | 45.25 | qfq | 2,380,464 | 155,095,129 | 1.54% |
| 2023-11-01 | 64.01 | 64.11 | 62.10 | 63.19 | 44.56 | qfq | 1,198,459 | 75,469,318 | -1.28% |
| 2023-10-31 | 66.13 | 66.13 | 62.00 | 64.01 | 45.14 | qfq | 2,238,218 | 142,731,214 | -4.39% |
| 2023-10-30 | 61.50 | 67.40 | 61.50 | 66.95 | 47.22 | qfq | 3,212,500 | 212,182,929 | 6.61% |
| 2023-10-27 | 58.80 | 63.36 | 58.36 | 62.80 | 44.29 | qfq | 1,993,725 | 122,543,692 | 6.30% |
| 2023-10-26 | 57.28 | 59.26 | 57.13 | 59.08 | 41.67 | qfq | 1,268,005 | 73,652,824 | 1.76% |
| 2023-10-25 | 58.90 | 59.41 | 57.49 | 58.06 | 40.95 | qfq | 1,314,305 | 76,439,402 | -0.75% |
| 2023-10-24 | 60.49 | 60.95 | 57.99 | 58.50 | 41.26 | qfq | 1,627,859 | 95,512,438 | -2.58% |
| 2023-10-23 | 60.39 | 61.11 | 58.81 | 60.05 | 42.35 | qfq | 1,381,898 | 82,646,638 | -1.54% |
| 2023-10-20 | 61.06 | 61.75 | 60.01 | 60.99 | 43.01 | qfq | 1,052,336 | 63,900,063 | -1.60% |
| 2023-10-19 | 61.30 | 62.40 | 60.55 | 61.98 | 43.71 | qfq | 1,258,644 | 77,369,103 | -0.32% |
| 2023-10-18 | 61.85 | 62.97 | 61.02 | 62.18 | 43.85 | qfq | 1,118,476 | 69,190,289 | -0.42% |
| 2023-10-17 | 62.61 | 63.69 | 61.12 | 62.44 | 44.04 | qfq | 1,567,884 | 97,179,087 | -1.08% |
| 2023-10-16 | 63.59 | 65.68 | 61.82 | 63.12 | 44.52 | qfq | 2,444,207 | 155,947,671 | -0.75% |
| 2023-10-13 | 61.26 | 63.85 | 61.01 | 63.60 | 44.85 | qfq | 1,913,016 | 119,771,241 | 2.86% |
| 2023-10-12 | 61.67 | 63.97 | 60.52 | 61.83 | 43.61 | qfq | 2,595,029 | 161,139,770 | 1.26% |
| 2023-10-11 | 56.74 | 61.50 | 56.73 | 61.06 | 43.06 | qfq | 3,345,467 | 202,017,296 | 6.79% |
| 2023-10-10 | 57.39 | 57.66 | 55.78 | 57.18 | 40.33 | qfq | 2,276,475 | 129,340,907 | -0.38% |
| 2023-10-09 | 55.55 | 58.59 | 54.15 | 57.40 | 40.48 | qfq | 2,798,436 | 159,522,869 | 3.68% |
| 2023-09-28 | 56.79 | 57.21 | 55.09 | 55.36 | 39.04 | qfq | 1,906,506 | 106,356,883 | -2.59% |
| 2023-09-27 | 52.65 | 57.37 | 52.48 | 56.83 | 40.08 | qfq | 3,475,442 | 193,401,034 | 8.25% |
| 2023-09-26 | 52.67 | 53.10 | 51.75 | 52.50 | 37.03 | qfq | 918,778 | 48,397,726 | -0.40% |
| 2023-09-25 | 51.99 | 53.10 | 50.96 | 52.71 | 37.17 | qfq | 1,137,844 | 59,662,092 | 1.13% |
| 2023-09-22 | 51.06 | 52.20 | 50.41 | 52.12 | 36.76 | qfq | 1,026,903 | 52,739,168 | 2.08% |
| 2023-09-21 | 51.77 | 52.17 | 50.93 | 51.06 | 36.01 | qfq | 850,561 | 43,689,311 | -1.43% |
| 2023-09-20 | 52.00 | 52.82 | 51.65 | 51.80 | 36.53 | qfq | 750,361 | 39,039,010 | -0.90% |
| 2023-09-19 | 53.08 | 53.42 | 51.85 | 52.27 | 36.86 | qfq | 1,269,718 | 66,575,232 | -1.53% |
| 2023-09-18 | 51.82 | 53.44 | 51.82 | 53.08 | 37.43 | qfq | 1,482,496 | 78,220,328 | 1.39% |
| 2023-09-15 | 50.84 | 52.98 | 49.90 | 52.35 | 36.92 | qfq | 1,654,205 | 85,669,722 | 2.99% |
| 2023-09-14 | 51.79 | 51.79 | 50.18 | 50.83 | 35.85 | qfq | 959,527 | 48,650,242 | -1.61% |
| 2023-09-13 | 51.97 | 52.25 | 50.79 | 51.66 | 36.43 | qfq | 876,363 | 44,964,615 | -0.98% |
| 2023-09-12 | 52.50 | 52.92 | 51.51 | 52.17 | 36.79 | qfq | 1,263,069 | 65,726,626 | -0.63% |
| 2023-09-11 | 50.48 | 52.86 | 50.15 | 52.50 | 37.03 | qfq | 1,524,345 | 79,384,104 | 3.43% |
| 2023-09-08 | 49.43 | 51.41 | 49.15 | 50.76 | 35.80 | qfq | 1,247,326 | 63,252,638 | 2.69% |
| 2023-09-07 | 50.63 | 51.21 | 49.30 | 49.43 | 34.86 | qfq | 1,058,026 | 52,795,659 | -2.96% |
| 2023-09-06 | 50.46 | 51.25 | 50.32 | 50.94 | 35.93 | qfq | 815,937 | 41,402,719 | -0.08% |
| 2023-09-05 | 51.28 | 51.84 | 50.50 | 50.98 | 35.95 | qfq | 1,267,195 | 64,668,636 | -0.37% |
| 2023-09-04 | 51.76 | 52.65 | 50.63 | 51.17 | 36.09 | qfq | 1,585,938 | 81,211,727 | -0.97% |
| 2023-09-01 | 52.59 | 53.05 | 51.46 | 51.67 | 36.44 | qfq | 1,128,527 | 58,745,854 | -2.55% |
| 2023-08-31 | 53.48 | 53.72 | 52.15 | 53.02 | 37.39 | qfq | 1,481,575 | 78,510,970 | -1.45% |
| 2023-08-30 | 52.49 | 54.39 | 52.33 | 53.80 | 37.94 | qfq | 1,638,569 | 87,697,258 | 2.26% |
| 2023-08-29 | 48.51 | 52.92 | 47.70 | 52.61 | 37.10 | qfq | 2,346,855 | 120,006,943 | 9.97% |
| 2023-08-28 | 50.00 | 51.45 | 47.68 | 47.84 | 33.74 | qfq | 1,885,815 | 92,470,609 | 0.08% |
| 2023-08-25 | 49.51 | 49.80 | 47.67 | 47.80 | 33.71 | qfq | 1,715,210 | 83,249,232 | -4.19% |
| 2023-08-24 | 50.47 | 51.49 | 49.24 | 49.89 | 35.18 | qfq | 1,305,077 | 65,594,656 | -0.08% |
| 2023-08-23 | 51.44 | 51.89 | 49.63 | 49.93 | 35.21 | qfq | 1,391,456 | 70,275,202 | -3.22% |
| 2023-08-22 | 51.70 | 52.25 | 50.20 | 51.59 | 36.38 | qfq | 1,024,714 | 52,229,681 | -0.21% |
| 2023-08-21 | 52.42 | 52.57 | 50.95 | 51.70 | 36.46 | qfq | 1,026,041 | 53,034,454 | -1.28% |
| 2023-08-18 | 53.89 | 54.38 | 52.37 | 52.37 | 36.93 | qfq | 784,767 | 41,664,603 | -3.02% |
| 2023-08-17 | 53.90 | 54.60 | 52.93 | 54.00 | 38.08 | qfq | 980,446 | 52,659,957 | -0.07% |
| 2023-08-16 | 56.00 | 57.10 | 53.93 | 54.04 | 38.11 | qfq | 1,265,420 | 69,925,854 | -3.64% |
| 2023-08-15 | 56.00 | 56.37 | 54.62 | 56.08 | 39.55 | qfq | 1,168,509 | 64,691,716 | -0.21% |
| 2023-08-14 | 57.07 | 57.91 | 54.90 | 56.20 | 39.63 | qfq | 1,692,949 | 94,649,679 | -3.44% |
| 2023-08-11 | 59.39 | 60.47 | 57.50 | 58.20 | 41.05 | qfq | 1,817,685 | 107,642,047 | -0.65% |
| 2023-08-10 | 56.90 | 58.92 | 56.50 | 58.58 | 41.31 | qfq | 1,465,036 | 84,796,415 | 2.59% |
| 2023-08-09 | 54.71 | 58.50 | 54.61 | 57.10 | 40.27 | qfq | 1,847,546 | 105,235,247 | 4.03% |
| 2023-08-08 | 55.06 | 55.48 | 54.02 | 54.89 | 38.71 | qfq | 758,188 | 41,616,889 | -0.40% |
| 2023-08-07 | 56.60 | 57.70 | 54.01 | 55.11 | 38.87 | qfq | 1,760,166 | 97,084,650 | -3.23% |
| 2023-08-04 | 59.82 | 59.98 | 56.62 | 56.95 | 40.16 | qfq | 1,867,538 | 107,717,606 | -4.24% |
| 2023-08-03 | 57.40 | 60.10 | 57.21 | 59.47 | 41.94 | qfq | 1,781,651 | 105,346,798 | 4.11% |
| 2023-08-02 | 59.03 | 59.24 | 56.87 | 57.12 | 40.28 | qfq | 1,376,584 | 79,883,245 | -2.54% |
| 2023-08-01 | 58.80 | 62.20 | 57.90 | 58.61 | 41.33 | qfq | 1,820,303 | 109,462,592 | -0.20% |
| 2023-07-31 | 57.53 | 60.30 | 57.42 | 58.73 | 41.42 | qfq | 2,094,669 | 123,800,597 | 3.02% |
| 2023-07-28 | 56.50 | 57.34 | 53.90 | 57.01 | 40.21 | qfq | 2,401,151 | 133,023,949 | 0.81% |
| 2023-07-27 | 58.88 | 59.15 | 56.20 | 56.55 | 39.88 | qfq | 2,036,962 | 116,549,717 | -4.73% |
| 2023-07-26 | 59.26 | 61.17 | 58.83 | 59.36 | 41.86 | qfq | 862,911 | 51,560,714 | -1.15% |
| 2023-07-25 | 59.38 | 60.59 | 58.85 | 60.05 | 42.35 | qfq | 763,893 | 45,662,744 | 2.49% |
| 2023-07-24 | 59.20 | 60.50 | 58.20 | 58.59 | 41.32 | qfq | 672,018 | 39,798,982 | -1.13% |
| 2023-07-21 | 58.00 | 61.17 | 57.20 | 59.26 | 41.79 | qfq | 1,144,330 | 68,039,849 | -0.05% |
| 2023-07-20 | 59.55 | 60.50 | 59.18 | 59.29 | 41.81 | qfq | 522,947 | 31,300,753 | -0.27% |
| 2023-07-19 | 60.41 | 60.91 | 58.80 | 59.45 | 41.93 | qfq | 645,701 | 38,377,417 | -1.75% |
| 2023-07-18 | 60.72 | 61.20 | 59.78 | 60.51 | 42.67 | qfq | 728,220 | 44,087,592 | 0.02% |
| 2023-07-17 | 61.35 | 61.61 | 59.17 | 60.50 | 42.67 | qfq | 1,387,544 | 83,147,557 | -2.17% |