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
微导纳米688147.SH
最近收盘价112.562026-07-17
最近交易日2026-07-17
成交量（股）9,432,520
成交额（元）1,117,922,586
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-24 | 2026-06-30 | cash_dividend | 0.144 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-19 | 2025-06-25 | cash_dividend | 0.044 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-12 | 2024-07-18 | cash_dividend | 0.085 | — | — | — | 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 | 123.05 | 125.20 | 112.00 | 112.56 | 112.56 | qfq | 9,432,520 | 1,117,922,586 | -7.14% |
| 2026-07-16 | 125.87 | 128.50 | 120.01 | 121.21 | 121.21 | qfq | 7,345,399 | 909,314,981 | -3.71% |
| 2026-07-15 | 138.81 | 140.11 | 124.19 | 125.88 | 125.88 | qfq | 9,589,414 | 1,252,656,336 | -8.17% |
| 2026-07-14 | 134.02 | 142.68 | 132.25 | 137.08 | 137.08 | qfq | 9,697,092 | 1,330,261,446 | 3.07% |
| 2026-07-13 | 136.20 | 145.00 | 131.53 | 133.00 | 133.00 | qfq | 11,406,948 | 1,576,820,554 | -4.30% |
| 2026-07-10 | 157.00 | 159.88 | 138.97 | 138.97 | 138.97 | qfq | 13,994,520 | 2,093,340,244 | -11.48% |
| 2026-07-09 | 148.00 | 158.48 | 143.09 | 157.00 | 157.00 | qfq | 14,421,398 | 2,179,186,363 | 10.95% |
| 2026-07-08 | 142.00 | 150.88 | 134.21 | 141.50 | 141.50 | qfq | 10,583,753 | 1,515,208,785 | -0.49% |
| 2026-07-07 | 133.74 | 146.93 | 132.23 | 142.20 | 142.20 | qfq | 10,585,051 | 1,500,084,372 | 5.26% |
| 2026-07-06 | 134.34 | 140.68 | 129.60 | 135.10 | 135.10 | qfq | 13,408,872 | 1,816,522,942 | 4.72% |
| 2026-07-03 | 130.00 | 132.90 | 125.02 | 129.01 | 129.01 | qfq | 12,944,693 | 1,671,052,948 | -3.33% |
| 2026-07-02 | 146.98 | 151.90 | 131.55 | 133.45 | 133.45 | qfq | 15,370,166 | 2,153,051,238 | -13.90% |
| 2026-07-01 | 166.00 | 171.90 | 153.46 | 155.00 | 155.00 | qfq | 12,028,543 | 1,937,404,480 | -4.25% |
| 2026-06-30 | 138.85 | 166.61 | 136.01 | 161.88 | 161.88 | qfq | 13,738,666 | 2,069,985,490 | 16.48% |
| 2026-06-29 | 130.50 | 141.51 | 127.83 | 138.98 | 138.84 | qfq | 14,770,454 | 1,991,284,667 | 8.74% |
| 2026-06-26 | 124.62 | 132.87 | 121.40 | 127.81 | 127.68 | qfq | 11,851,057 | 1,506,269,455 | 2.35% |
| 2026-06-25 | 128.62 | 129.20 | 122.90 | 124.88 | 124.75 | qfq | 10,219,377 | 1,280,910,764 | -0.64% |
| 2026-06-24 | 115.91 | 129.90 | 114.02 | 125.68 | 125.55 | qfq | 13,351,540 | 1,636,278,103 | 6.24% |
| 2026-06-23 | 109.00 | 124.00 | 105.80 | 118.30 | 118.18 | qfq | 16,096,768 | 1,875,581,840 | 8.42% |
| 2026-06-22 | 112.95 | 114.00 | 103.90 | 109.11 | 109.00 | qfq | 16,631,006 | 1,797,634,084 | -3.40% |
| 2026-06-18 | 115.00 | 115.35 | 110.56 | 112.95 | 112.83 | qfq | 11,581,572 | 1,305,798,441 | -2.69% |
| 2026-06-17 | 105.20 | 116.80 | 105.00 | 116.07 | 115.95 | qfq | 16,716,154 | 1,884,187,334 | 6.29% |
| 2026-06-16 | 102.91 | 110.30 | 96.63 | 109.20 | 109.09 | qfq | 19,806,141 | 2,024,778,114 | 8.66% |
| 2026-06-15 | 95.00 | 100.88 | 92.38 | 100.50 | 100.40 | qfq | 18,220,933 | 1,788,671,449 | 6.28% |
| 2026-06-12 | 93.90 | 102.81 | 90.10 | 94.56 | 94.46 | qfq | 29,866,528 | 2,882,379,295 | 5.31% |
| 2026-06-11 | 89.00 | 92.50 | 87.28 | 89.79 | 89.70 | qfq | 11,510,273 | 1,029,111,891 | -0.29% |
| 2026-06-10 | 88.40 | 90.80 | 86.39 | 90.05 | 89.96 | qfq | 10,008,504 | 887,394,817 | -0.06% |
| 2026-06-09 | 84.08 | 91.47 | 83.00 | 90.10 | 90.01 | qfq | 14,440,625 | 1,274,232,173 | 8.71% |
| 2026-06-08 | 78.52 | 86.90 | 78.42 | 82.88 | 82.79 | qfq | 12,584,169 | 1,042,343,209 | -1.92% |
| 2026-06-05 | 87.08 | 89.29 | 83.21 | 84.50 | 84.41 | qfq | 10,330,864 | 891,871,258 | -5.91% |
| 2026-06-04 | 86.50 | 90.85 | 84.70 | 89.81 | 89.72 | qfq | 10,393,811 | 923,278,426 | 2.85% |
| 2026-06-03 | 86.00 | 89.90 | 84.00 | 87.32 | 87.23 | qfq | 12,969,508 | 1,123,858,518 | 3.58% |
| 2026-06-02 | 79.77 | 85.40 | 76.77 | 84.30 | 84.21 | qfq | 14,597,505 | 1,199,181,073 | 8.08% |
| 2026-06-01 | 81.01 | 86.00 | 77.80 | 78.00 | 77.92 | qfq | 13,688,023 | 1,109,152,574 | -2.99% |
| 2026-05-29 | 78.97 | 84.86 | 75.58 | 80.40 | 80.32 | qfq | 17,986,651 | 1,440,560,630 | 0.75% |
| 2026-05-28 | 79.21 | 81.80 | 78.30 | 79.80 | 79.72 | qfq | 11,884,030 | 945,141,884 | -0.50% |
| 2026-05-27 | 84.78 | 87.30 | 79.51 | 80.20 | 80.12 | qfq | 13,287,998 | 1,101,129,795 | -5.40% |
| 2026-05-26 | 92.79 | 93.00 | 81.00 | 84.78 | 84.69 | qfq | 17,221,187 | 1,458,483,320 | -7.34% |
| 2026-05-25 | 85.98 | 93.68 | 84.10 | 91.50 | 91.41 | qfq | 18,743,127 | 1,676,576,383 | 5.24% |
| 2026-05-22 | 90.78 | 91.90 | 84.01 | 86.94 | 86.85 | qfq | 15,404,596 | 1,332,435,391 | -2.41% |
| 2026-05-21 | 102.20 | 102.43 | 89.00 | 89.09 | 89.00 | qfq | 16,984,929 | 1,641,234,624 | -10.65% |
| 2026-05-20 | 93.98 | 101.98 | 93.06 | 99.71 | 99.61 | qfq | 15,968,369 | 1,566,522,259 | 8.71% |
| 2026-05-19 | 85.62 | 91.89 | 83.35 | 91.72 | 91.63 | qfq | 11,658,239 | 1,036,065,060 | 6.78% |
| 2026-05-18 | 91.63 | 93.42 | 85.00 | 85.90 | 85.81 | qfq | 15,336,270 | 1,363,205,091 | -6.12% |
| 2026-05-15 | 88.84 | 95.15 | 83.01 | 91.50 | 91.41 | qfq | 19,367,860 | 1,750,922,198 | 3.98% |
| 2026-05-14 | 92.97 | 94.00 | 88.00 | 88.00 | 87.91 | qfq | 10,687,656 | 961,424,169 | -3.88% |
| 2026-05-13 | 80.78 | 92.51 | 80.26 | 91.55 | 91.46 | qfq | 13,908,343 | 1,217,334,756 | 11.16% |
| 2026-05-12 | 82.73 | 83.70 | 80.08 | 82.36 | 82.28 | qfq | 7,764,582 | 636,670,703 | -0.71% |
| 2026-05-11 | 80.88 | 84.28 | 79.38 | 82.95 | 82.86 | qfq | 12,129,110 | 994,955,253 | 3.95% |
| 2026-05-08 | 79.00 | 80.49 | 77.86 | 79.80 | 79.72 | qfq | 8,661,529 | 685,791,571 | -1.70% |
| 2026-05-07 | 78.00 | 82.00 | 77.61 | 81.18 | 81.10 | qfq | 8,417,667 | 676,618,270 | 3.59% |
| 2026-05-06 | 83.01 | 84.07 | 77.91 | 78.37 | 78.29 | qfq | 14,124,379 | 1,136,716,661 | -1.25% |
| 2026-04-30 | 72.57 | 80.81 | 72.50 | 79.36 | 79.28 | qfq | 14,857,890 | 1,152,023,112 | 8.62% |
| 2026-04-29 | 67.00 | 74.25 | 66.00 | 73.06 | 72.98 | qfq | 14,177,820 | 1,016,095,514 | 5.14% |
| 2026-04-28 | 69.49 | 72.50 | 67.55 | 69.49 | 69.42 | qfq | 12,365,740 | 872,368,763 | 1.00% |
| 2026-04-27 | 65.50 | 70.35 | 64.64 | 68.80 | 68.73 | qfq | 14,142,304 | 965,518,900 | 7.33% |
| 2026-04-24 | 65.05 | 65.86 | 62.66 | 64.10 | 64.03 | qfq | 6,704,008 | 429,970,181 | -1.43% |
| 2026-04-23 | 68.37 | 68.70 | 64.72 | 65.03 | 64.96 | qfq | 9,876,828 | 651,612,827 | -4.89% |
| 2026-04-22 | 67.54 | 69.28 | 67.11 | 68.37 | 68.30 | qfq | 7,828,696 | 532,942,704 | 0.50% |
| 2026-04-21 | 67.30 | 68.66 | 65.80 | 68.03 | 67.96 | qfq | 6,405,223 | 430,673,824 | 1.07% |
| 2026-04-20 | 68.68 | 68.88 | 64.88 | 67.31 | 67.24 | qfq | 9,428,904 | 634,384,790 | -2.70% |
| 2026-04-17 | 69.06 | 70.46 | 68.11 | 69.18 | 69.11 | qfq | 7,314,384 | 505,744,035 | -1.17% |
| 2026-04-16 | 69.40 | 70.99 | 68.51 | 70.00 | 69.93 | qfq | 6,837,747 | 477,189,599 | 0.79% |
| 2026-04-15 | 71.06 | 72.13 | 68.73 | 69.45 | 69.38 | qfq | 8,342,127 | 588,648,161 | -1.04% |
| 2026-04-14 | 67.57 | 72.90 | 66.95 | 70.18 | 70.11 | qfq | 11,334,817 | 793,457,928 | 6.01% |
| 2026-04-13 | 66.70 | 68.18 | 65.73 | 66.20 | 66.13 | qfq | 5,740,527 | 382,698,976 | -2.47% |
| 2026-04-10 | 68.20 | 69.91 | 67.59 | 67.88 | 67.81 | qfq | 6,427,118 | 441,260,098 | 1.80% |
| 2026-04-09 | 65.68 | 69.00 | 64.55 | 66.68 | 66.61 | qfq | 7,066,104 | 474,261,241 | 0.62% |
| 2026-04-08 | 64.49 | 66.48 | 64.08 | 66.27 | 66.20 | qfq | 7,620,071 | 500,187,672 | 6.77% |
| 2026-04-07 | 61.05 | 63.67 | 61.05 | 62.07 | 62.01 | qfq | 4,414,654 | 276,412,532 | 0.88% |
| 2026-04-03 | 62.61 | 63.19 | 60.60 | 61.53 | 61.47 | qfq | 5,783,225 | 357,048,431 | -0.50% |
| 2026-04-02 | 65.00 | 66.00 | 61.23 | 61.84 | 61.78 | qfq | 7,005,644 | 442,331,493 | -5.62% |
| 2026-04-01 | 66.66 | 68.11 | 64.95 | 65.52 | 65.45 | qfq | 7,084,479 | 467,947,268 | 2.30% |
| 2026-03-31 | 65.68 | 67.02 | 63.93 | 64.05 | 63.98 | qfq | 5,704,164 | 371,287,924 | -3.47% |
| 2026-03-30 | 64.96 | 67.45 | 63.22 | 66.35 | 66.28 | qfq | 7,902,652 | 515,030,751 | -1.35% |
| 2026-03-27 | 65.28 | 68.30 | 63.80 | 67.26 | 67.19 | qfq | 8,629,330 | 568,791,122 | 0.40% |
| 2026-03-26 | 70.68 | 70.70 | 66.41 | 66.99 | 66.92 | qfq | 5,882,386 | 398,584,077 | -3.64% |
| 2026-03-25 | 68.50 | 72.95 | 68.32 | 69.52 | 69.45 | qfq | 11,120,076 | 785,723,819 | 3.78% |
| 2026-03-24 | 67.80 | 68.00 | 63.90 | 66.99 | 66.92 | qfq | 7,015,630 | 463,590,081 | 1.65% |
| 2026-03-23 | 66.02 | 68.87 | 65.00 | 65.90 | 65.83 | qfq | 9,184,289 | 610,124,998 | -5.30% |
| 2026-03-20 | 66.50 | 73.44 | 65.69 | 69.59 | 69.52 | qfq | 15,732,188 | 1,100,068,244 | 6.11% |
| 2026-03-19 | 67.28 | 67.94 | 65.15 | 65.58 | 65.51 | qfq | 5,721,906 | 379,419,903 | -4.74% |
| 2026-03-18 | 69.78 | 69.80 | 67.30 | 68.84 | 68.77 | qfq | 5,650,640 | 387,195,950 | 1.61% |
| 2026-03-17 | 70.90 | 71.37 | 67.60 | 67.75 | 67.68 | qfq | 5,241,843 | 363,477,020 | -3.63% |
| 2026-03-16 | 71.20 | 71.60 | 67.72 | 70.30 | 70.23 | qfq | 8,397,866 | 582,670,528 | -1.91% |
| 2026-03-13 | 72.73 | 74.80 | 71.50 | 71.67 | 71.60 | qfq | 5,314,840 | 388,059,398 | -1.84% |
| 2026-03-12 | 76.81 | 77.64 | 72.13 | 73.01 | 72.93 | qfq | 7,067,796 | 523,503,907 | -5.18% |
| 2026-03-11 | 76.30 | 78.80 | 76.15 | 77.00 | 76.92 | qfq | 5,988,868 | 463,285,144 | 0.54% |
| 2026-03-10 | 77.07 | 77.65 | 75.25 | 76.59 | 76.51 | qfq | 5,913,988 | 453,401,516 | 2.19% |
| 2026-03-09 | 74.50 | 75.58 | 72.58 | 74.95 | 74.87 | qfq | 6,739,973 | 498,777,062 | -3.13% |
| 2026-03-06 | 78.30 | 79.44 | 76.97 | 77.37 | 77.29 | qfq | 5,088,405 | 396,727,122 | -2.25% |
| 2026-03-05 | 81.20 | 81.99 | 78.00 | 79.15 | 79.07 | qfq | 5,762,075 | 462,971,734 | 0.27% |
| 2026-03-04 | 80.97 | 82.59 | 78.42 | 78.94 | 78.86 | qfq | 6,514,270 | 522,491,192 | -3.09% |
| 2026-03-03 | 87.30 | 87.91 | 80.60 | 81.46 | 81.38 | qfq | 8,135,348 | 676,793,287 | -5.47% |
| 2026-03-02 | 85.42 | 88.88 | 84.66 | 86.17 | 86.08 | qfq | 7,000,163 | 606,507,198 | -1.41% |
| 2026-02-27 | 85.90 | 88.47 | 84.60 | 87.40 | 87.31 | qfq | 6,694,205 | 581,129,096 | -0.02% |
| 2026-02-26 | 88.95 | 90.30 | 85.48 | 87.42 | 87.33 | qfq | 9,129,384 | 795,913,319 | -3.19% |
| 2026-02-25 | 89.80 | 93.88 | 85.23 | 90.30 | 90.21 | qfq | 11,383,339 | 1,011,263,630 | -2.17% |
| 2026-02-24 | 91.50 | 94.75 | 89.88 | 92.30 | 92.21 | qfq | 8,768,319 | 809,884,383 | -2.82% |
| 2026-02-13 | 82.65 | 98.00 | 81.24 | 94.98 | 94.88 | qfq | 13,515,167 | 1,228,447,273 | 14.57% |
| 2026-02-12 | 78.54 | 84.84 | 78.44 | 82.90 | 82.81 | qfq | 9,297,809 | 765,858,607 | 5.55% |
| 2026-02-11 | 77.90 | 80.90 | 76.66 | 78.54 | 78.46 | qfq | 8,384,274 | 662,447,176 | -0.09% |
| 2026-02-10 | 72.18 | 80.67 | 70.32 | 78.61 | 78.53 | qfq | 11,828,580 | 904,098,716 | 7.86% |
| 2026-02-09 | 72.60 | 74.60 | 70.75 | 72.88 | 72.81 | qfq | 6,193,267 | 450,127,530 | 2.65% |
| 2026-02-06 | 70.20 | 72.80 | 69.11 | 71.00 | 70.93 | qfq | 5,520,666 | 392,573,236 | -1.02% |
| 2026-02-05 | 73.81 | 75.99 | 70.00 | 71.73 | 71.66 | qfq | 8,024,848 | 575,834,736 | -7.62% |
| 2026-02-04 | 73.87 | 79.38 | 72.91 | 77.65 | 77.57 | qfq | 14,409,631 | 1,096,726,494 | 5.07% |
| 2026-02-03 | 67.71 | 74.00 | 66.63 | 73.90 | 73.82 | qfq | 10,627,829 | 744,738,629 | 11.97% |
| 2026-02-02 | 70.25 | 70.36 | 66.00 | 66.00 | 65.93 | qfq | 5,958,598 | 404,065,118 | -6.83% |
| 2026-01-30 | 71.00 | 72.36 | 67.67 | 70.84 | 70.77 | qfq | 6,499,299 | 456,066,568 | -0.51% |
| 2026-01-29 | 75.81 | 76.78 | 70.18 | 71.20 | 71.13 | qfq | 9,014,259 | 658,116,606 | -6.81% |
| 2026-01-28 | 75.68 | 76.82 | 74.12 | 76.40 | 76.32 | qfq | 7,127,301 | 539,989,016 | 0.95% |
| 2026-01-27 | 73.63 | 76.62 | 71.50 | 75.68 | 75.60 | qfq | 6,881,017 | 512,491,734 | 2.69% |
| 2026-01-26 | 79.66 | 79.80 | 73.28 | 73.70 | 73.62 | qfq | 7,353,283 | 547,936,276 | -5.00% |
| 2026-01-23 | 74.44 | 79.88 | 74.12 | 77.58 | 77.50 | qfq | 8,358,294 | 641,294,277 | 3.94% |
| 2026-01-22 | 78.45 | 78.99 | 73.38 | 74.64 | 74.56 | qfq | 9,735,276 | 730,423,143 | -4.16% |
| 2026-01-21 | 76.90 | 80.90 | 76.78 | 77.88 | 77.80 | qfq | 7,220,681 | 563,381,338 | -1.17% |
| 2026-01-20 | 77.23 | 80.86 | 75.59 | 78.80 | 78.72 | qfq | 7,808,303 | 611,947,121 | 1.05% |
| 2026-01-19 | 79.02 | 80.50 | 77.20 | 77.98 | 77.90 | qfq | 6,774,907 | 531,814,352 | -1.91% |
| 2026-01-16 | 76.88 | 81.27 | 75.80 | 79.50 | 79.42 | qfq | 12,257,692 | 953,915,519 | 5.69% |
| 2026-01-15 | 69.54 | 75.27 | 68.88 | 75.22 | 75.14 | qfq | 10,879,221 | 789,798,131 | 7.46% |
| 2026-01-14 | 69.46 | 72.15 | 68.56 | 70.00 | 69.93 | qfq | 8,554,081 | 602,626,700 | 0.88% |
| 2026-01-13 | 72.31 | 73.31 | 68.19 | 69.39 | 69.32 | qfq | 9,107,128 | 639,488,823 | -4.81% |
| 2026-01-12 | 71.44 | 74.15 | 69.85 | 72.90 | 72.82 | qfq | 8,261,973 | 595,418,086 | 1.17% |
| 2026-01-09 | 73.00 | 73.85 | 70.02 | 72.06 | 71.99 | qfq | 8,619,211 | 616,506,776 | -2.08% |
| 2026-01-08 | 74.94 | 76.06 | 73.03 | 73.59 | 73.51 | qfq | 8,196,038 | 607,612,540 | -2.80% |
| 2026-01-07 | 72.07 | 76.98 | 71.53 | 75.71 | 75.63 | qfq | 14,030,425 | 1,044,512,287 | 8.20% |
| 2026-01-06 | 63.90 | 69.99 | 63.82 | 69.97 | 69.90 | qfq | 13,793,132 | 940,538,618 | 9.53% |
| 2026-01-05 | 63.50 | 66.30 | 63.30 | 63.88 | 63.81 | qfq | 8,659,219 | 558,772,483 | 1.74% |
| 2025-12-31 | 66.01 | 66.88 | 61.83 | 62.79 | 62.73 | qfq | 8,643,614 | 548,899,049 | -1.54% |
| 2025-12-30 | 65.91 | 69.44 | 63.31 | 63.77 | 63.70 | qfq | 9,742,192 | 638,273,415 | -4.58% |
| 2025-12-29 | 65.60 | 68.33 | 65.60 | 66.83 | 66.76 | qfq | 5,929,322 | 397,287,013 | 0.53% |
| 2025-12-26 | 68.02 | 68.75 | 66.03 | 66.48 | 66.41 | qfq | 6,645,904 | 446,823,951 | -2.88% |
| 2025-12-25 | 69.50 | 70.50 | 68.20 | 68.45 | 68.38 | qfq | 5,291,296 | 365,010,300 | -2.34% |
| 2025-12-24 | 69.76 | 70.90 | 68.00 | 70.09 | 70.02 | qfq | 6,351,480 | 443,813,656 | 0.57% |
| 2025-12-23 | 67.69 | 71.00 | 66.60 | 69.69 | 69.62 | qfq | 8,853,483 | 615,481,078 | 2.95% |
| 2025-12-22 | 63.50 | 71.20 | 63.00 | 67.69 | 67.62 | qfq | 12,885,866 | 874,136,918 | 8.13% |
| 2025-12-19 | 64.88 | 65.16 | 61.56 | 62.60 | 62.54 | qfq | 6,543,403 | 411,205,932 | -2.95% |
| 2025-12-18 | 66.44 | 67.70 | 63.40 | 64.50 | 64.43 | qfq | 8,030,170 | 519,915,099 | -3.30% |
| 2025-12-17 | 64.19 | 67.50 | 63.34 | 66.70 | 66.63 | qfq | 8,719,528 | 570,626,079 | 3.54% |
| 2025-12-16 | 67.39 | 68.00 | 63.30 | 64.42 | 64.35 | qfq | 9,517,037 | 623,144,681 | -5.26% |
| 2025-12-15 | 71.00 | 73.80 | 67.75 | 68.00 | 67.93 | qfq | 10,598,707 | 747,647,783 | -6.21% |
| 2025-12-12 | 67.99 | 74.15 | 66.90 | 72.50 | 72.43 | qfq | 12,201,369 | 862,366,444 | 3.42% |
| 2025-12-11 | 72.33 | 76.55 | 70.04 | 70.10 | 70.03 | qfq | 11,698,107 | 861,596,133 | -3.16% |
| 2025-12-10 | 68.06 | 74.44 | 66.30 | 72.39 | 72.32 | qfq | 11,559,763 | 809,053,347 | 4.78% |
| 2025-12-09 | 67.00 | 70.99 | 66.10 | 69.09 | 69.02 | qfq | 10,563,049 | 722,123,565 | 0.13% |
| 2025-12-08 | 65.00 | 69.66 | 64.00 | 69.00 | 68.93 | qfq | 13,566,792 | 907,825,915 | 5.22% |
| 2025-12-05 | 68.71 | 69.66 | 64.86 | 65.58 | 65.51 | qfq | 12,632,942 | 840,950,051 | -3.98% |
| 2025-12-04 | 67.00 | 72.23 | 63.66 | 68.30 | 68.23 | qfq | 16,149,052 | 1,098,136,041 | 0.46% |
| 2025-12-03 | 63.31 | 70.30 | 62.20 | 67.99 | 67.92 | qfq | 16,847,179 | 1,126,511,844 | 7.41% |
| 2025-12-02 | 64.60 | 65.52 | 62.05 | 63.30 | 63.23 | qfq | 12,269,948 | 782,573,889 | -2.42% |
| 2025-12-01 | 65.65 | 66.00 | 62.11 | 64.87 | 64.80 | qfq | 13,920,161 | 884,758,430 | 0.32% |
| 2025-11-28 | 56.60 | 66.66 | 55.22 | 64.66 | 64.59 | qfq | 21,309,404 | 1,334,435,140 | 14.81% |
| 2025-11-27 | 58.79 | 59.10 | 56.10 | 56.32 | 56.26 | qfq | 7,225,124 | 417,270,196 | -3.33% |
| 2025-11-26 | 55.28 | 61.95 | 53.83 | 58.26 | 58.20 | qfq | 13,715,672 | 799,827,610 | 4.97% |
| 2025-11-25 | 55.00 | 57.50 | 54.53 | 55.50 | 55.44 | qfq | 8,934,100 | 500,400,982 | 0.85% |
| 2025-11-24 | 54.18 | 56.35 | 53.26 | 55.03 | 54.97 | qfq | 10,343,987 | 570,275,773 | 3.13% |
| 2025-11-21 | 57.18 | 58.50 | 53.21 | 53.36 | 53.31 | qfq | 11,140,328 | 614,244,298 | -9.74% |
| 2025-11-20 | 61.30 | 61.50 | 56.88 | 59.12 | 59.06 | qfq | 13,411,993 | 785,450,833 | -1.63% |
| 2025-11-19 | 62.09 | 63.51 | 59.08 | 60.10 | 60.04 | qfq | 13,784,474 | 842,185,779 | -5.06% |
| 2025-11-18 | 59.47 | 64.54 | 58.64 | 63.30 | 63.23 | qfq | 20,978,236 | 1,295,335,742 | 6.42% |
| 2025-11-17 | 58.40 | 66.00 | 58.40 | 59.48 | 59.42 | qfq | 21,607,361 | 1,317,855,026 | 3.30% |
| 2025-11-14 | 55.30 | 61.17 | 52.69 | 57.58 | 57.52 | qfq | 23,210,649 | 1,342,270,368 | 4.31% |
| 2025-11-13 | 49.29 | 56.50 | 49.29 | 55.20 | 55.14 | qfq | 16,550,455 | 888,866,402 | 12.95% |
| 2025-11-12 | 49.12 | 50.18 | 48.18 | 48.87 | 48.82 | qfq | 4,517,593 | 221,111,230 | -2.04% |
| 2025-11-11 | 52.99 | 54.38 | 49.33 | 49.89 | 49.84 | qfq | 7,748,475 | 399,343,787 | -4.61% |
| 2025-11-10 | 51.18 | 54.10 | 50.90 | 52.30 | 52.25 | qfq | 7,623,272 | 402,558,432 | 2.63% |
| 2025-11-07 | 50.85 | 52.39 | 49.54 | 50.96 | 50.91 | qfq | 5,269,453 | 269,486,523 | -0.86% |
| 2025-11-06 | 50.31 | 52.48 | 50.07 | 51.40 | 51.35 | qfq | 6,100,921 | 313,719,126 | 2.49% |
| 2025-11-05 | 49.45 | 50.56 | 48.44 | 50.15 | 50.10 | qfq | 5,060,229 | 250,448,908 | -0.04% |
| 2025-11-04 | 50.85 | 51.78 | 49.12 | 50.17 | 50.12 | qfq | 5,626,383 | 283,356,391 | -1.82% |
| 2025-11-03 | 49.10 | 51.14 | 47.25 | 51.10 | 51.05 | qfq | 8,102,137 | 399,133,105 | 2.47% |
| 2025-10-31 | 51.15 | 52.50 | 49.74 | 49.87 | 49.82 | qfq | 8,165,586 | 415,494,446 | -4.96% |
| 2025-10-30 | 54.00 | 54.42 | 51.71 | 52.47 | 52.42 | qfq | 13,791,693 | 731,674,357 | -8.19% |
| 2025-10-29 | 55.80 | 57.87 | 55.50 | 57.15 | 57.09 | qfq | 6,759,881 | 383,980,401 | 2.99% |
| 2025-10-28 | 56.00 | 56.53 | 55.10 | 55.49 | 55.43 | qfq | 6,338,095 | 353,146,541 | -1.72% |
| 2025-10-27 | 54.01 | 57.50 | 53.18 | 56.46 | 56.40 | qfq | 11,925,554 | 658,537,495 | 5.85% |
| 2025-10-24 | 50.58 | 53.99 | 50.21 | 53.34 | 53.29 | qfq | 10,268,169 | 538,371,118 | 7.32% |
| 2025-10-23 | 50.00 | 50.16 | 48.12 | 49.70 | 49.65 | qfq | 5,458,956 | 267,052,787 | -0.70% |
| 2025-10-22 | 49.67 | 50.55 | 48.60 | 50.05 | 50.00 | qfq | 5,183,115 | 257,597,475 | 0.60% |
| 2025-10-21 | 50.25 | 50.55 | 49.30 | 49.75 | 49.70 | qfq | 5,634,715 | 281,467,396 | 1.02% |
| 2025-10-20 | 49.26 | 50.40 | 48.77 | 49.25 | 49.20 | qfq | 6,458,209 | 320,042,250 | 2.50% |
| 2025-10-17 | 51.42 | 52.07 | 47.92 | 48.05 | 48.00 | qfq | 8,889,916 | 437,318,462 | -7.08% |
| 2025-10-16 | 53.11 | 53.42 | 51.33 | 51.71 | 51.66 | qfq | 6,033,633 | 315,483,004 | -3.69% |
| 2025-10-15 | 51.10 | 54.79 | 49.91 | 53.69 | 53.63 | qfq | 10,049,814 | 523,314,850 | 6.13% |
| 2025-10-14 | 54.29 | 56.30 | 50.25 | 50.59 | 50.54 | qfq | 12,251,001 | 652,509,356 | -6.37% |
| 2025-10-13 | 51.11 | 54.90 | 51.11 | 54.03 | 53.97 | qfq | 9,171,218 | 491,868,991 | -1.78% |
| 2025-10-10 | 57.89 | 59.52 | 54.55 | 55.01 | 54.95 | qfq | 12,588,773 | 705,532,558 | -6.08% |
| 2025-10-09 | 59.00 | 62.98 | 56.70 | 58.57 | 58.51 | qfq | 15,806,760 | 941,280,226 | -0.17% |
| 2025-09-30 | 56.00 | 60.50 | 54.90 | 58.67 | 58.61 | qfq | 15,637,390 | 903,903,546 | 4.25% |
| 2025-09-29 | 53.50 | 56.28 | 52.80 | 56.28 | 56.22 | qfq | 15,477,369 | 843,264,538 | 7.10% |
| 2025-09-26 | 54.11 | 54.67 | 52.50 | 52.55 | 52.50 | qfq | 13,211,156 | 708,406,207 | -3.29% |
| 2025-09-25 | 56.56 | 57.03 | 54.34 | 54.34 | 54.28 | qfq | 19,376,581 | 1,073,982,836 | -5.33% |
| 2025-09-24 | 50.00 | 59.62 | 49.21 | 57.40 | 57.34 | qfq | 29,306,371 | 1,654,553,273 | 15.54% |
| 2025-09-23 | 48.41 | 49.68 | 47.40 | 49.68 | 49.63 | qfq | 13,098,031 | 636,399,812 | 4.44% |
| 2025-09-22 | 47.30 | 48.59 | 46.71 | 47.57 | 47.52 | qfq | 9,212,373 | 438,203,030 | 0.83% |
| 2025-09-19 | 46.78 | 49.61 | 46.78 | 47.18 | 47.13 | qfq | 13,240,141 | 641,623,563 | 0.30% |
| 2025-09-18 | 48.92 | 50.16 | 46.05 | 47.04 | 46.99 | qfq | 16,667,508 | 809,967,888 | -3.65% |
| 2025-09-17 | 47.05 | 50.99 | 47.00 | 48.82 | 48.77 | qfq | 17,541,709 | 862,862,092 | 3.02% |
| 2025-09-16 | 47.69 | 48.30 | 46.18 | 47.39 | 47.34 | qfq | 11,697,360 | 552,227,557 | -1.25% |
| 2025-09-15 | 45.00 | 50.77 | 44.05 | 47.99 | 47.94 | qfq | 19,839,504 | 934,277,922 | 8.28% |
| 2025-09-12 | 45.13 | 45.54 | 43.73 | 44.32 | 44.27 | qfq | 11,034,462 | 490,607,287 | -1.79% |
| 2025-09-11 | 44.12 | 47.35 | 43.03 | 45.13 | 45.08 | qfq | 16,631,387 | 753,230,798 | 0.27% |
| 2025-09-10 | 46.99 | 47.22 | 44.77 | 45.01 | 44.96 | qfq | 15,022,439 | 683,561,310 | -2.11% |
| 2025-09-09 | 46.09 | 48.75 | 45.09 | 45.98 | 45.93 | qfq | 25,482,342 | 1,193,974,004 | -0.24% |
| 2025-09-08 | 38.83 | 46.09 | 38.77 | 46.09 | 46.04 | qfq | 20,833,322 | 886,326,790 | 19.99% |
| 2025-09-05 | 37.66 | 38.75 | 37.32 | 38.41 | 38.37 | qfq | 8,746,188 | 332,808,549 | 2.43% |
| 2025-09-04 | 39.43 | 40.06 | 36.63 | 37.50 | 37.46 | qfq | 10,954,359 | 418,687,872 | -3.99% |
| 2025-09-03 | 40.70 | 40.98 | 38.82 | 39.06 | 39.02 | qfq | 9,732,244 | 386,795,015 | -4.43% |
| 2025-09-02 | 44.00 | 45.14 | 39.90 | 40.87 | 40.83 | qfq | 14,571,383 | 614,049,666 | -9.04% |
| 2025-09-01 | 43.01 | 45.30 | 41.83 | 44.93 | 44.88 | qfq | 12,576,824 | 545,394,854 | 5.99% |
| 2025-08-29 | 45.92 | 45.92 | 41.58 | 42.39 | 42.35 | qfq | 14,086,535 | 604,115,044 | -4.40% |
| 2025-08-28 | 39.60 | 45.68 | 38.81 | 44.34 | 44.29 | qfq | 15,899,302 | 657,073,955 | 11.30% |
| 2025-08-27 | 39.50 | 42.18 | 39.40 | 39.84 | 39.80 | qfq | 12,748,626 | 517,249,104 | 0.20% |
| 2025-08-26 | 38.92 | 40.46 | 38.42 | 39.76 | 39.72 | qfq | 10,190,641 | 402,706,948 | 2.08% |
| 2025-08-25 | 39.52 | 40.43 | 38.38 | 38.95 | 38.91 | qfq | 11,800,013 | 463,985,925 | 0.08% |
| 2025-08-22 | 37.65 | 39.39 | 37.47 | 38.92 | 38.88 | qfq | 11,065,501 | 427,935,918 | 3.35% |
| 2025-08-21 | 37.65 | 38.77 | 37.13 | 37.66 | 37.62 | qfq | 9,823,205 | 370,390,445 | -0.87% |
| 2025-08-20 | 37.72 | 38.09 | 36.53 | 37.99 | 37.95 | qfq | 9,329,090 | 348,704,297 | 1.71% |
| 2025-08-19 | 38.10 | 38.38 | 37.03 | 37.35 | 37.31 | qfq | 9,982,798 | 374,818,121 | -1.71% |
| 2025-08-18 | 34.66 | 39.00 | 34.45 | 38.00 | 37.96 | qfq | 18,294,233 | 683,203,271 | 10.14% |
| 2025-08-15 | 34.00 | 34.78 | 33.97 | 34.50 | 34.46 | qfq | 7,223,826 | 249,072,059 | 1.11% |
| 2025-08-14 | 34.45 | 35.42 | 33.85 | 34.12 | 34.08 | qfq | 8,893,976 | 307,926,516 | -1.10% |
| 2025-08-13 | 34.50 | 35.00 | 33.94 | 34.50 | 34.46 | qfq | 6,165,429 | 211,972,052 | -0.06% |
| 2025-08-12 | 34.61 | 34.97 | 34.18 | 34.52 | 34.48 | qfq | 5,923,299 | 203,953,394 | -0.40% |
| 2025-08-11 | 33.02 | 35.34 | 33.01 | 34.66 | 34.62 | qfq | 10,297,185 | 352,998,055 | 4.37% |
| 2025-08-08 | 33.35 | 33.89 | 32.71 | 33.21 | 33.18 | qfq | 6,130,494 | 203,365,540 | -1.42% |
| 2025-08-07 | 34.16 | 34.17 | 33.32 | 33.69 | 33.66 | qfq | 7,071,698 | 238,746,532 | -1.61% |
| 2025-08-06 | 33.70 | 34.25 | 33.01 | 34.24 | 34.20 | qfq | 11,015,559 | 369,587,705 | -1.38% |
| 2025-08-05 | 34.07 | 35.00 | 33.50 | 34.72 | 34.68 | qfq | 10,078,040 | 344,478,094 | 2.78% |
| 2025-08-04 | 33.71 | 33.94 | 33.21 | 33.78 | 33.75 | qfq | 7,339,663 | 245,991,300 | 1.90% |
| 2025-08-01 | 32.83 | 34.50 | 32.73 | 33.15 | 33.12 | qfq | 7,240,237 | 242,991,975 | 0.97% |
| 2025-07-31 | 33.86 | 34.47 | 32.69 | 32.83 | 32.80 | qfq | 7,546,021 | 252,329,317 | -3.04% |
| 2025-07-30 | 33.50 | 34.54 | 33.11 | 33.86 | 33.83 | qfq | 7,117,876 | 240,298,099 | 0.09% |
| 2025-07-29 | 32.55 | 34.27 | 32.55 | 33.83 | 33.80 | qfq | 7,718,205 | 258,922,877 | 3.42% |
| 2025-07-28 | 33.10 | 33.77 | 32.53 | 32.71 | 32.68 | qfq | 7,360,016 | 243,596,599 | -1.21% |
| 2025-07-25 | 32.16 | 33.33 | 31.57 | 33.11 | 33.08 | qfq | 7,064,994 | 228,834,646 | 2.86% |
| 2025-07-24 | 32.44 | 32.69 | 31.95 | 32.19 | 32.16 | qfq | 6,217,116 | 200,833,288 | -0.19% |
| 2025-07-23 | 31.18 | 32.65 | 31.02 | 32.25 | 32.22 | qfq | 8,157,191 | 260,244,717 | 3.46% |
| 2025-07-22 | 31.18 | 31.47 | 30.94 | 31.17 | 31.14 | qfq | 3,282,605 | 102,380,271 | -0.19% |
| 2025-07-21 | 31.17 | 31.70 | 31.15 | 31.23 | 31.20 | qfq | 3,380,474 | 105,996,516 | 0.10% |
| 2025-07-18 | 31.05 | 31.84 | 31.05 | 31.20 | 31.17 | qfq | 3,727,315 | 116,982,100 | 0.39% |
| 2025-07-17 | 30.83 | 31.11 | 30.58 | 31.08 | 31.05 | qfq | 2,932,500 | 90,619,449 | 0.97% |
| 2025-07-16 | 31.09 | 31.26 | 30.63 | 30.78 | 30.75 | qfq | 2,618,612 | 81,017,255 | -0.71% |
| 2025-07-15 | 30.81 | 31.28 | 30.61 | 31.00 | 30.97 | qfq | 3,431,113 | 106,087,414 | 0.65% |
| 2025-07-14 | 30.59 | 31.20 | 30.50 | 30.80 | 30.77 | qfq | 2,431,508 | 75,092,226 | 0.06% |
| 2025-07-11 | 30.54 | 30.95 | 30.25 | 30.78 | 30.75 | qfq | 2,898,362 | 88,843,376 | 0.92% |
| 2025-07-10 | 30.57 | 31.01 | 30.29 | 30.50 | 30.47 | qfq | 2,562,143 | 78,232,657 | -0.26% |
| 2025-07-09 | 30.88 | 31.02 | 30.48 | 30.58 | 30.55 | qfq | 2,674,600 | 82,193,442 | -0.84% |
| 2025-07-08 | 30.11 | 31.04 | 30.11 | 30.84 | 30.81 | qfq | 3,983,328 | 122,393,418 | 2.05% |
| 2025-07-07 | 30.01 | 30.50 | 29.88 | 30.22 | 30.19 | qfq | 2,471,058 | 74,665,292 | 1.31% |
| 2025-07-04 | 30.02 | 30.39 | 29.60 | 29.83 | 29.80 | qfq | 2,500,249 | 74,897,671 | -0.57% |
| 2025-07-03 | 30.09 | 30.27 | 29.80 | 30.00 | 29.97 | qfq | 2,164,310 | 64,940,666 | -0.10% |
| 2025-07-02 | 30.18 | 30.28 | 29.80 | 30.03 | 30.00 | qfq | 2,671,423 | 80,231,533 | -1.02% |
| 2025-07-01 | 30.31 | 30.88 | 30.05 | 30.34 | 30.31 | qfq | 3,528,007 | 107,349,221 | 0.53% |
| 2025-06-30 | 30.04 | 30.49 | 29.90 | 30.18 | 30.15 | qfq | 3,580,961 | 108,096,565 | 1.75% |
| 2025-06-27 | 29.38 | 30.07 | 29.36 | 29.66 | 29.63 | qfq | 2,968,758 | 88,133,374 | 1.16% |
| 2025-06-26 | 29.72 | 29.94 | 29.32 | 29.32 | 29.29 | qfq | 2,578,805 | 76,336,805 | -1.01% |
| 2025-06-25 | 29.40 | 29.68 | 28.95 | 29.62 | 29.59 | qfq | 3,187,794 | 93,690,029 | 0.82% |
| 2025-06-24 | 28.65 | 29.49 | 28.49 | 29.38 | 29.31 | qfq | 3,516,465 | 102,880,520 | 3.16% |
| 2025-06-23 | 27.84 | 28.80 | 27.70 | 28.48 | 28.41 | qfq | 2,552,782 | 72,652,043 | 1.75% |
| 2025-06-20 | 27.87 | 28.39 | 27.83 | 27.99 | 27.92 | qfq | 1,863,290 | 52,431,855 | 0.61% |
| 2025-06-19 | 28.19 | 28.56 | 27.75 | 27.82 | 27.75 | qfq | 2,181,837 | 61,365,699 | -1.49% |
| 2025-06-18 | 27.79 | 28.26 | 27.72 | 28.24 | 28.17 | qfq | 1,777,681 | 49,828,852 | 1.29% |
| 2025-06-17 | 28.42 | 28.42 | 27.80 | 27.88 | 27.81 | qfq | 1,692,400 | 47,321,760 | -0.92% |
| 2025-06-16 | 28.15 | 28.48 | 27.92 | 28.14 | 28.07 | qfq | 1,664,187 | 46,971,564 | -0.32% |
| 2025-06-13 | 28.10 | 29.15 | 27.90 | 28.23 | 28.16 | qfq | 2,550,991 | 72,582,090 | 0.28% |
| 2025-06-12 | 28.45 | 28.50 | 27.98 | 28.15 | 28.08 | qfq | 1,865,859 | 52,612,632 | -0.95% |
| 2025-06-11 | 28.55 | 29.01 | 28.40 | 28.42 | 28.35 | qfq | 1,660,268 | 47,626,600 | 0.00% |
| 2025-06-10 | 29.36 | 29.36 | 28.38 | 28.42 | 28.35 | qfq | 2,118,077 | 60,949,448 | -3.10% |
| 2025-06-09 | 29.17 | 29.40 | 28.90 | 29.33 | 29.26 | qfq | 1,766,808 | 51,623,699 | 1.03% |
| 2025-06-06 | 29.15 | 29.25 | 28.83 | 29.03 | 28.96 | qfq | 1,401,573 | 40,660,372 | -0.65% |
| 2025-06-05 | 28.80 | 29.30 | 28.45 | 29.22 | 29.15 | qfq | 1,908,536 | 55,256,606 | 1.46% |
| 2025-06-04 | 28.70 | 29.13 | 28.66 | 28.80 | 28.73 | qfq | 1,586,799 | 45,901,579 | 0.14% |
| 2025-06-03 | 28.45 | 28.99 | 28.43 | 28.76 | 28.69 | qfq | 1,579,341 | 45,458,162 | 0.63% |
| 2025-05-30 | 29.04 | 29.04 | 28.46 | 28.58 | 28.51 | qfq | 1,599,128 | 45,737,518 | -2.06% |
| 2025-05-29 | 28.61 | 29.20 | 28.57 | 29.18 | 29.11 | qfq | 1,783,383 | 51,667,094 | 2.06% |
| 2025-05-28 | 28.90 | 29.16 | 28.40 | 28.59 | 28.52 | qfq | 1,318,202 | 37,784,883 | -0.73% |
| 2025-05-27 | 29.66 | 29.66 | 28.78 | 28.80 | 28.73 | qfq | 2,256,593 | 65,519,266 | -2.70% |
| 2025-05-26 | 29.80 | 30.86 | 29.40 | 29.60 | 29.53 | qfq | 3,098,238 | 92,748,275 | -1.17% |
| 2025-05-23 | 29.71 | 30.48 | 29.53 | 29.95 | 29.87 | qfq | 3,019,663 | 90,770,173 | 0.71% |
| 2025-05-22 | 29.90 | 30.87 | 29.69 | 29.74 | 29.67 | qfq | 2,895,069 | 87,725,726 | -0.87% |
| 2025-05-21 | 30.00 | 30.20 | 29.19 | 30.00 | 29.92 | qfq | 2,713,760 | 80,637,865 | 0.13% |
| 2025-05-20 | 30.01 | 30.44 | 29.77 | 29.96 | 29.88 | qfq | 1,896,083 | 57,021,108 | -0.30% |
| 2025-05-19 | 29.03 | 30.15 | 29.03 | 30.05 | 29.97 | qfq | 2,476,035 | 73,595,699 | 2.45% |
| 2025-05-16 | 29.02 | 29.90 | 29.02 | 29.33 | 29.26 | qfq | 2,278,064 | 67,242,741 | 0.48% |
| 2025-05-15 | 30.08 | 30.47 | 29.19 | 29.19 | 29.12 | qfq | 2,590,298 | 76,434,109 | -3.54% |
| 2025-05-14 | 30.21 | 30.55 | 29.82 | 30.26 | 30.18 | qfq | 2,460,642 | 74,218,431 | 0.03% |
| 2025-05-13 | 30.88 | 31.31 | 30.20 | 30.25 | 30.17 | qfq | 3,548,601 | 109,192,090 | -0.82% |
| 2025-05-12 | 30.13 | 30.83 | 30.02 | 30.50 | 30.42 | qfq | 3,586,274 | 109,026,072 | 1.97% |
| 2025-05-09 | 30.99 | 31.00 | 29.66 | 29.91 | 29.83 | qfq | 4,356,159 | 131,036,841 | -3.52% |
| 2025-05-08 | 31.10 | 31.50 | 30.83 | 31.00 | 30.92 | qfq | 2,997,059 | 93,426,992 | -0.32% |
| 2025-05-07 | 31.90 | 32.19 | 30.73 | 31.10 | 31.02 | qfq | 4,460,651 | 139,801,879 | -2.11% |
| 2025-05-06 | 31.38 | 31.79 | 31.09 | 31.77 | 31.69 | qfq | 4,747,634 | 149,350,603 | 1.31% |
| 2025-04-30 | 31.02 | 31.56 | 30.70 | 31.36 | 31.28 | qfq | 4,397,836 | 137,454,880 | 0.13% |
| 2025-04-29 | 30.00 | 31.56 | 29.48 | 31.32 | 31.24 | qfq | 8,570,553 | 264,405,228 | 11.78% |
| 2025-04-28 | 28.28 | 28.50 | 27.70 | 28.02 | 27.95 | qfq | 2,058,760 | 57,787,875 | -2.30% |
| 2025-04-25 | 28.67 | 29.00 | 28.11 | 28.68 | 28.61 | qfq | 1,765,741 | 50,269,291 | 0.28% |
| 2025-04-24 | 29.08 | 29.10 | 28.46 | 28.60 | 28.53 | qfq | 1,489,373 | 42,730,897 | -1.52% |
| 2025-04-23 | 29.65 | 29.66 | 28.70 | 29.04 | 28.97 | qfq | 2,003,806 | 58,210,034 | -0.68% |
| 2025-04-22 | 28.80 | 29.80 | 28.50 | 29.24 | 29.17 | qfq | 2,377,147 | 69,309,496 | 1.21% |
| 2025-04-21 | 28.75 | 29.04 | 28.45 | 28.89 | 28.82 | qfq | 1,076,816 | 31,014,396 | 0.45% |
| 2025-04-18 | 29.15 | 29.42 | 28.42 | 28.76 | 28.69 | qfq | 1,526,019 | 43,799,649 | -1.34% |
| 2025-04-17 | 28.81 | 29.77 | 28.81 | 29.15 | 29.08 | qfq | 1,713,130 | 50,405,674 | 0.07% |
| 2025-04-16 | 29.20 | 29.63 | 28.63 | 29.13 | 29.06 | qfq | 2,001,163 | 58,085,973 | -1.09% |
| 2025-04-15 | 29.80 | 29.90 | 29.05 | 29.45 | 29.38 | qfq | 2,185,994 | 64,469,564 | -0.84% |
| 2025-04-14 | 29.97 | 30.20 | 29.52 | 29.70 | 29.63 | qfq | 3,606,059 | 107,536,287 | 0.88% |
| 2025-04-11 | 28.56 | 30.26 | 28.46 | 29.44 | 29.37 | qfq | 4,448,631 | 131,275,710 | 2.29% |
| 2025-04-10 | 29.02 | 29.84 | 28.50 | 28.78 | 28.71 | qfq | 4,375,046 | 128,007,457 | 0.88% |
| 2025-04-09 | 26.51 | 28.99 | 25.12 | 28.53 | 28.46 | qfq | 5,649,400 | 155,786,318 | 7.01% |
| 2025-04-08 | 26.29 | 27.36 | 26.17 | 26.66 | 26.59 | qfq | 4,891,941 | 130,608,707 | 3.90% |
| 2025-04-07 | 28.01 | 28.89 | 24.81 | 25.66 | 25.60 | qfq | 5,795,840 | 155,825,402 | -13.98% |
| 2025-04-03 | 30.00 | 31.18 | 29.55 | 29.83 | 29.76 | qfq | 3,495,122 | 105,452,987 | -2.00% |
| 2025-04-02 | 30.50 | 31.06 | 30.22 | 30.44 | 30.36 | qfq | 2,678,294 | 81,823,372 | -0.07% |
| 2025-04-01 | 31.42 | 32.46 | 30.41 | 30.46 | 30.38 | qfq | 4,441,751 | 139,649,028 | -1.99% |
| 2025-03-31 | 31.90 | 32.01 | 30.60 | 31.08 | 31.00 | qfq | 3,789,911 | 118,333,575 | -3.12% |
| 2025-03-28 | 32.55 | 33.16 | 31.47 | 32.08 | 32.00 | qfq | 5,618,821 | 181,016,617 | -1.38% |
| 2025-03-27 | 32.50 | 33.48 | 32.21 | 32.53 | 32.45 | qfq | 5,127,253 | 168,186,913 | -1.30% |
| 2025-03-26 | 31.60 | 33.38 | 31.35 | 32.96 | 32.88 | qfq | 7,319,294 | 241,246,206 | 4.47% |
| 2025-03-25 | 32.13 | 33.33 | 31.32 | 31.55 | 31.47 | qfq | 4,843,601 | 155,491,546 | -2.50% |
| 2025-03-24 | 30.67 | 33.22 | 30.32 | 32.36 | 32.28 | qfq | 8,852,758 | 285,927,253 | 5.34% |
| 2025-03-21 | 30.84 | 31.33 | 29.98 | 30.72 | 30.64 | qfq | 5,397,614 | 165,449,198 | -1.22% |
| 2025-03-20 | 32.92 | 32.92 | 31.06 | 31.10 | 31.02 | qfq | 7,186,050 | 227,873,200 | -5.59% |
| 2025-03-19 | 32.25 | 33.33 | 31.68 | 32.94 | 32.86 | qfq | 8,377,306 | 273,711,002 | 2.14% |
| 2025-03-18 | 32.01 | 32.95 | 31.52 | 32.25 | 32.17 | qfq | 7,655,097 | 246,324,413 | 0.78% |
| 2025-03-17 | 30.43 | 32.12 | 30.43 | 32.00 | 31.92 | qfq | 8,092,581 | 254,660,760 | 6.60% |
| 2025-03-14 | 29.80 | 30.15 | 29.51 | 30.02 | 29.94 | qfq | 3,875,927 | 115,966,830 | 1.69% |
| 2025-03-13 | 30.79 | 30.79 | 29.25 | 29.52 | 29.45 | qfq | 4,557,356 | 135,572,647 | -4.03% |
| 2025-03-12 | 31.08 | 31.26 | 30.53 | 30.76 | 30.68 | qfq | 4,145,354 | 127,572,755 | -1.13% |
| 2025-03-11 | 31.36 | 31.77 | 30.18 | 31.11 | 31.03 | qfq | 6,685,629 | 206,703,707 | -2.87% |
| 2025-03-10 | 31.30 | 32.50 | 31.12 | 32.03 | 31.95 | qfq | 8,549,385 | 272,835,900 | 1.62% |
| 2025-03-07 | 31.50 | 31.96 | 30.76 | 31.52 | 31.44 | qfq | 8,085,142 | 252,337,324 | -1.47% |
| 2025-03-06 | 30.50 | 32.65 | 30.40 | 31.99 | 31.91 | qfq | 13,872,349 | 438,441,346 | 6.07% |
| 2025-03-05 | 30.44 | 30.70 | 29.60 | 30.16 | 30.08 | qfq | 7,323,877 | 220,483,236 | -3.70% |
| 2025-03-04 | 29.27 | 31.85 | 28.90 | 31.32 | 31.24 | qfq | 10,363,880 | 319,149,506 | 5.63% |
| 2025-03-03 | 28.29 | 30.67 | 28.09 | 29.65 | 29.58 | qfq | 8,925,675 | 264,046,501 | 5.10% |
| 2025-02-28 | 29.86 | 29.99 | 28.18 | 28.21 | 28.14 | qfq | 6,868,058 | 198,466,358 | -5.53% |
| 2025-02-27 | 30.99 | 31.41 | 29.07 | 29.86 | 29.78 | qfq | 8,874,970 | 266,439,408 | -4.36% |
| 2025-02-26 | 31.98 | 32.49 | 30.51 | 31.22 | 31.14 | qfq | 8,035,191 | 250,487,432 | -0.70% |
| 2025-02-25 | 29.97 | 32.28 | 29.97 | 31.44 | 31.36 | qfq | 14,701,291 | 459,643,072 | 6.72% |
| 2025-02-24 | 29.00 | 29.87 | 28.37 | 29.46 | 29.39 | qfq | 6,581,936 | 190,889,748 | 1.59% |
| 2025-02-21 | 27.72 | 30.19 | 27.40 | 29.00 | 28.93 | qfq | 7,986,001 | 229,304,437 | 4.54% |
| 2025-02-20 | 28.00 | 28.09 | 27.38 | 27.74 | 27.67 | qfq | 4,317,818 | 119,505,097 | -1.39% |
| 2025-02-19 | 26.85 | 28.49 | 26.85 | 28.13 | 28.06 | qfq | 5,537,534 | 154,715,961 | 2.96% |
| 2025-02-18 | 26.71 | 28.28 | 26.56 | 27.32 | 27.25 | qfq | 7,284,026 | 200,222,146 | 2.17% |
| 2025-02-17 | 26.50 | 27.02 | 26.32 | 26.74 | 26.67 | qfq | 3,314,315 | 88,235,239 | 0.60% |
| 2025-02-14 | 26.61 | 27.09 | 26.42 | 26.58 | 26.51 | qfq | 2,630,120 | 70,133,043 | -0.30% |
| 2025-02-13 | 27.36 | 27.40 | 26.61 | 26.66 | 26.59 | qfq | 3,040,669 | 81,642,196 | -2.45% |
| 2025-02-12 | 26.49 | 27.39 | 26.30 | 27.33 | 27.26 | qfq | 3,635,029 | 97,903,826 | 3.13% |
| 2025-02-11 | 27.05 | 27.05 | 26.31 | 26.50 | 26.43 | qfq | 2,570,787 | 68,167,399 | -2.00% |
| 2025-02-10 | 26.60 | 27.16 | 26.22 | 27.04 | 26.97 | qfq | 3,656,607 | 98,040,744 | 1.96% |
| 2025-02-07 | 26.40 | 27.00 | 26.21 | 26.52 | 26.45 | qfq | 4,059,166 | 107,931,830 | 0.61% |
| 2025-02-06 | 24.79 | 26.60 | 24.57 | 26.36 | 26.29 | qfq | 4,525,543 | 117,061,233 | 6.29% |
| 2025-02-05 | 25.00 | 25.28 | 24.79 | 24.80 | 24.74 | qfq | 2,192,507 | 54,845,584 | 0.57% |
| 2025-01-27 | 25.70 | 25.85 | 24.66 | 24.66 | 24.60 | qfq | 2,264,654 | 57,064,026 | -3.78% |
| 2025-01-24 | 25.11 | 25.74 | 24.84 | 25.63 | 25.57 | qfq | 2,685,144 | 68,502,545 | 2.11% |
| 2025-01-23 | 25.17 | 25.70 | 25.01 | 25.10 | 25.04 | qfq | 2,764,407 | 70,103,174 | 0.60% |
| 2025-01-22 | 25.49 | 25.63 | 24.62 | 24.95 | 24.89 | qfq | 2,749,002 | 68,860,517 | -2.73% |
| 2025-01-21 | 25.80 | 25.88 | 25.13 | 25.65 | 25.59 | qfq | 2,281,786 | 58,102,465 | -0.16% |
| 2025-01-20 | 25.70 | 26.19 | 25.54 | 25.69 | 25.63 | qfq | 2,808,810 | 72,566,206 | -0.04% |
| 2025-01-17 | 25.56 | 26.13 | 25.00 | 25.70 | 25.64 | qfq | 2,834,536 | 72,594,286 | 0.47% |
| 2025-01-16 | 25.30 | 26.83 | 25.30 | 25.58 | 25.52 | qfq | 4,173,967 | 108,818,624 | 1.91% |
| 2025-01-15 | 25.36 | 25.42 | 24.85 | 25.10 | 25.04 | qfq | 2,478,208 | 62,049,389 | -0.75% |
| 2025-01-14 | 24.14 | 25.40 | 23.80 | 25.29 | 25.23 | qfq | 3,192,023 | 78,953,960 | 5.46% |
| 2025-01-13 | 23.45 | 24.10 | 23.18 | 23.98 | 23.92 | qfq | 2,300,110 | 54,517,602 | 1.48% |
| 2025-01-10 | 24.62 | 25.28 | 23.60 | 23.63 | 23.57 | qfq | 2,789,893 | 68,225,812 | -4.25% |
| 2025-01-09 | 24.57 | 25.15 | 24.57 | 24.68 | 24.62 | qfq | 2,181,805 | 54,132,125 | 0.04% |
| 2025-01-08 | 25.33 | 25.65 | 23.93 | 24.67 | 24.61 | qfq | 3,408,864 | 84,327,915 | -2.45% |
| 2025-01-07 | 25.05 | 25.68 | 24.67 | 25.29 | 25.23 | qfq | 2,715,757 | 68,375,967 | -0.86% |
| 2025-01-06 | 25.94 | 26.26 | 25.00 | 25.51 | 25.45 | qfq | 3,102,518 | 79,169,058 | -0.66% |
| 2025-01-03 | 25.17 | 26.26 | 24.98 | 25.68 | 25.62 | qfq | 4,339,976 | 110,810,845 | 1.82% |
| 2025-01-02 | 26.99 | 27.15 | 24.99 | 25.22 | 25.16 | qfq | 4,073,563 | 105,792,456 | -6.21% |
| 2024-12-31 | 28.42 | 28.42 | 26.88 | 26.89 | 26.82 | qfq | 4,124,647 | 113,630,132 | -5.88% |
| 2024-12-30 | 28.43 | 28.75 | 27.60 | 28.57 | 28.50 | qfq | 6,577,454 | 185,324,150 | -2.72% |
| 2024-12-27 | 27.16 | 30.00 | 26.58 | 29.37 | 29.30 | qfq | 9,240,982 | 263,369,269 | 8.46% |
| 2024-12-26 | 27.01 | 27.30 | 26.91 | 27.08 | 27.01 | qfq | 2,066,912 | 56,013,060 | 0.30% |
| 2024-12-25 | 27.60 | 27.68 | 26.83 | 27.00 | 26.93 | qfq | 2,359,109 | 63,999,279 | -2.74% |
| 2024-12-24 | 27.34 | 27.77 | 26.88 | 27.76 | 27.69 | qfq | 2,450,678 | 67,365,413 | 2.93% |
| 2024-12-23 | 27.92 | 27.98 | 26.85 | 26.97 | 26.90 | qfq | 2,861,304 | 78,159,690 | -2.85% |
| 2024-12-20 | 26.87 | 28.25 | 26.76 | 27.76 | 27.69 | qfq | 3,957,712 | 109,069,577 | 3.12% |
| 2024-12-19 | 27.71 | 28.00 | 26.71 | 26.92 | 26.85 | qfq | 4,121,606 | 112,225,876 | -3.65% |
| 2024-12-18 | 27.92 | 28.36 | 27.67 | 27.94 | 27.87 | qfq | 2,186,511 | 61,318,707 | 0.87% |
| 2024-12-17 | 28.19 | 28.19 | 27.40 | 27.70 | 27.63 | qfq | 2,420,861 | 67,409,327 | -1.42% |
| 2024-12-16 | 28.85 | 28.92 | 27.77 | 28.10 | 28.03 | qfq | 3,795,345 | 107,353,648 | -2.73% |
| 2024-12-13 | 29.80 | 29.99 | 28.81 | 28.89 | 28.82 | qfq | 4,985,070 | 145,873,454 | -3.76% |
| 2024-12-12 | 30.30 | 30.33 | 29.68 | 30.02 | 29.94 | qfq | 3,424,464 | 102,723,865 | -0.60% |
| 2024-12-11 | 30.12 | 30.57 | 29.90 | 30.20 | 30.12 | qfq | 3,897,115 | 117,706,152 | -0.03% |
| 2024-12-10 | 31.01 | 31.20 | 30.00 | 30.21 | 30.13 | qfq | 5,149,169 | 158,016,071 | 1.21% |
| 2024-12-09 | 30.43 | 30.60 | 29.53 | 29.85 | 29.77 | qfq | 3,604,470 | 108,127,138 | -2.45% |
| 2024-12-06 | 29.93 | 30.76 | 29.04 | 30.60 | 30.52 | qfq | 6,293,913 | 189,041,390 | 1.97% |
| 2024-12-05 | 29.65 | 30.55 | 29.32 | 30.01 | 29.93 | qfq | 4,317,418 | 129,586,426 | 1.69% |
| 2024-12-04 | 30.34 | 30.83 | 29.40 | 29.51 | 29.44 | qfq | 4,609,371 | 138,664,669 | -1.14% |
| 2024-12-03 | 29.97 | 30.79 | 29.49 | 29.85 | 29.77 | qfq | 5,566,373 | 167,522,834 | -0.37% |
| 2024-12-02 | 29.80 | 30.17 | 29.36 | 29.96 | 29.88 | qfq | 4,854,633 | 144,802,231 | 0.50% |
| 2024-11-29 | 28.81 | 30.27 | 28.00 | 29.81 | 29.74 | qfq | 5,886,375 | 172,327,942 | 3.22% |
| 2024-11-28 | 28.60 | 29.77 | 28.54 | 28.88 | 28.81 | qfq | 4,524,580 | 131,578,687 | -0.07% |
| 2024-11-27 | 28.34 | 29.05 | 27.09 | 28.90 | 28.83 | qfq | 4,952,085 | 138,138,193 | 1.33% |
| 2024-11-26 | 29.32 | 30.12 | 28.28 | 28.52 | 28.45 | qfq | 5,039,627 | 146,695,190 | -3.68% |
| 2024-11-25 | 29.12 | 30.33 | 28.91 | 29.61 | 29.54 | qfq | 6,472,999 | 192,031,263 | 3.71% |
| 2024-11-22 | 30.10 | 30.42 | 28.54 | 28.55 | 28.48 | qfq | 5,304,425 | 156,397,406 | -6.24% |
| 2024-11-21 | 30.03 | 31.23 | 29.93 | 30.45 | 30.37 | qfq | 7,129,019 | 217,797,546 | 2.63% |
| 2024-11-20 | 29.58 | 29.93 | 29.01 | 29.67 | 29.60 | qfq | 5,310,137 | 156,300,141 | -0.13% |
| 2024-11-19 | 28.29 | 29.85 | 28.29 | 29.71 | 29.64 | qfq | 5,456,693 | 159,090,826 | 4.98% |
| 2024-11-18 | 30.33 | 30.83 | 27.75 | 28.30 | 28.23 | qfq | 7,635,667 | 221,608,079 | -6.69% |
| 2024-11-15 | 30.70 | 31.69 | 30.10 | 30.33 | 30.25 | qfq | 6,786,549 | 209,181,013 | -0.56% |
| 2024-11-14 | 32.40 | 33.02 | 30.41 | 30.50 | 30.42 | qfq | 7,187,876 | 227,657,692 | -5.46% |
| 2024-11-13 | 33.58 | 33.60 | 31.35 | 32.26 | 32.18 | qfq | 10,556,239 | 339,219,043 | -3.36% |
| 2024-11-12 | 35.97 | 36.07 | 33.00 | 33.38 | 33.30 | qfq | 18,788,666 | 650,807,460 | -1.48% |
| 2024-11-11 | 29.18 | 33.88 | 29.10 | 33.88 | 33.79 | qfq | 16,761,322 | 531,160,445 | 20.01% |
| 2024-11-08 | 28.39 | 29.70 | 27.99 | 28.23 | 28.16 | qfq | 9,816,618 | 281,724,016 | 1.62% |
| 2024-11-07 | 27.10 | 27.83 | 26.90 | 27.78 | 27.71 | qfq | 5,224,661 | 143,022,890 | 1.50% |
| 2024-11-06 | 27.84 | 28.32 | 26.78 | 27.37 | 27.30 | qfq | 7,013,681 | 193,598,431 | -0.65% |
| 2024-11-05 | 26.50 | 27.76 | 26.00 | 27.55 | 27.48 | qfq | 5,126,634 | 140,026,155 | 4.00% |
| 2024-11-04 | 25.65 | 26.77 | 25.50 | 26.49 | 26.42 | qfq | 3,096,791 | 81,605,454 | 3.03% |
| 2024-11-01 | 27.29 | 27.33 | 25.63 | 25.71 | 25.65 | qfq | 5,114,975 | 133,795,247 | -5.62% |
| 2024-10-31 | 26.56 | 27.49 | 26.14 | 27.24 | 27.17 | qfq | 6,552,821 | 176,426,897 | 5.01% |
| 2024-10-30 | 26.40 | 26.84 | 25.44 | 25.94 | 25.87 | qfq | 4,076,492 | 106,612,436 | -0.80% |
| 2024-10-29 | 27.60 | 27.98 | 26.12 | 26.15 | 26.08 | qfq | 5,139,203 | 137,419,162 | -4.32% |
| 2024-10-28 | 28.12 | 28.12 | 26.80 | 27.33 | 27.26 | qfq | 5,921,745 | 161,357,603 | -2.98% |
| 2024-10-25 | 26.43 | 28.72 | 26.43 | 28.17 | 28.10 | qfq | 8,168,474 | 227,371,892 | 6.18% |
| 2024-10-24 | 27.00 | 27.45 | 26.37 | 26.53 | 26.46 | qfq | 3,869,605 | 103,289,832 | -3.49% |
| 2024-10-23 | 26.85 | 28.10 | 26.52 | 27.49 | 27.42 | qfq | 6,044,657 | 165,328,501 | 1.78% |
| 2024-10-22 | 26.98 | 27.37 | 26.26 | 27.01 | 26.94 | qfq | 4,833,892 | 129,596,483 | -0.77% |
| 2024-10-21 | 27.96 | 28.50 | 26.88 | 27.22 | 27.15 | qfq | 7,454,459 | 206,806,352 | 0.26% |
| 2024-10-18 | 24.87 | 28.35 | 24.70 | 27.15 | 27.08 | qfq | 6,689,672 | 178,018,901 | 8.82% |
| 2024-10-17 | 25.42 | 25.99 | 24.89 | 24.95 | 24.89 | qfq | 3,129,891 | 79,632,169 | -1.42% |
| 2024-10-16 | 26.13 | 26.28 | 25.10 | 25.31 | 25.25 | qfq | 4,174,295 | 106,787,309 | -4.06% |
| 2024-10-15 | 26.99 | 28.00 | 26.34 | 26.38 | 26.31 | qfq | 6,173,048 | 166,959,046 | 1.00% |
| 2024-10-14 | 24.64 | 26.67 | 23.75 | 26.12 | 26.05 | qfq | 4,639,248 | 116,847,366 | 6.53% |
| 2024-10-11 | 26.39 | 26.67 | 24.30 | 24.52 | 24.46 | qfq | 3,917,092 | 98,329,646 | -7.12% |
| 2024-10-10 | 28.66 | 28.90 | 26.37 | 26.40 | 26.33 | qfq | 5,158,767 | 141,119,071 | -5.27% |
| 2024-10-09 | 30.60 | 31.86 | 27.87 | 27.87 | 27.80 | qfq | 7,399,985 | 221,683,128 | -12.50% |
| 2024-10-08 | 31.71 | 31.86 | 29.20 | 31.85 | 31.77 | qfq | 9,544,474 | 298,424,119 | 19.96% |
| 2024-09-30 | 23.58 | 26.56 | 23.00 | 26.55 | 26.48 | qfq | 6,451,725 | 161,280,865 | 19.92% |
| 2024-09-27 | 20.82 | 22.34 | 20.82 | 22.14 | 22.08 | qfq | 2,292,746 | 49,579,356 | 8.05% |
| 2024-09-26 | 19.81 | 20.49 | 19.50 | 20.49 | 20.44 | qfq | 2,470,146 | 49,411,492 | 4.49% |
| 2024-09-25 | 20.29 | 20.56 | 19.61 | 19.61 | 19.56 | qfq | 2,956,657 | 59,455,749 | -1.61% |
| 2024-09-24 | 18.50 | 19.98 | 18.40 | 19.93 | 19.88 | qfq | 2,787,849 | 54,086,869 | 8.32% |
| 2024-09-23 | 18.50 | 18.82 | 18.35 | 18.40 | 18.35 | qfq | 1,283,686 | 23,859,368 | -1.23% |
| 2024-09-20 | 19.31 | 19.31 | 18.44 | 18.63 | 18.58 | qfq | 1,251,401 | 23,388,653 | -3.12% |
| 2024-09-19 | 18.74 | 19.44 | 18.62 | 19.23 | 19.18 | qfq | 1,723,488 | 32,924,754 | 2.61% |
| 2024-09-18 | 18.99 | 19.09 | 18.56 | 18.74 | 18.69 | qfq | 1,242,033 | 23,335,578 | -1.52% |
| 2024-09-13 | 19.93 | 19.93 | 19.00 | 19.03 | 18.98 | qfq | 1,602,753 | 31,073,944 | -3.89% |
| 2024-09-12 | 19.76 | 20.46 | 19.76 | 19.80 | 19.75 | qfq | 1,672,191 | 33,557,039 | 0.20% |
| 2024-09-11 | 19.47 | 19.92 | 19.25 | 19.76 | 19.71 | qfq | 1,526,874 | 30,029,262 | 1.49% |
| 2024-09-10 | 19.26 | 19.65 | 18.94 | 19.47 | 19.42 | qfq | 1,774,422 | 34,225,355 | 0.57% |
| 2024-09-09 | 19.06 | 19.69 | 19.00 | 19.36 | 19.31 | qfq | 1,887,851 | 36,561,736 | -1.12% |
| 2024-09-06 | 20.90 | 21.12 | 19.54 | 19.58 | 19.53 | qfq | 2,973,056 | 59,577,472 | -6.58% |
| 2024-09-05 | 21.00 | 21.42 | 20.81 | 20.96 | 20.91 | qfq | 1,330,345 | 28,066,996 | -0.19% |
| 2024-09-04 | 20.98 | 21.45 | 20.78 | 21.00 | 20.95 | qfq | 1,477,934 | 31,144,141 | -1.22% |
| 2024-09-03 | 21.08 | 21.73 | 20.70 | 21.26 | 21.21 | qfq | 2,704,201 | 57,501,580 | 0.47% |
| 2024-09-02 | 21.57 | 23.23 | 21.14 | 21.16 | 21.11 | qfq | 3,755,679 | 81,842,548 | -0.33% |
| 2024-08-30 | 20.95 | 21.65 | 20.59 | 21.23 | 21.18 | qfq | 4,203,809 | 89,691,643 | -1.16% |
| 2024-08-29 | 20.80 | 21.64 | 20.72 | 21.48 | 21.43 | qfq | 1,876,617 | 39,973,145 | 2.97% |
| 2024-08-28 | 20.65 | 21.16 | 20.55 | 20.86 | 20.81 | qfq | 1,042,930 | 21,747,229 | 0.19% |
| 2024-08-27 | 21.40 | 21.40 | 20.71 | 20.82 | 20.77 | qfq | 1,021,465 | 21,360,267 | -1.33% |
| 2024-08-26 | 20.56 | 21.43 | 20.52 | 21.10 | 21.05 | qfq | 1,237,401 | 26,081,294 | 1.88% |
| 2024-08-23 | 20.59 | 20.98 | 20.50 | 20.71 | 20.66 | qfq | 980,011 | 20,256,376 | 0.19% |
| 2024-08-22 | 21.20 | 21.26 | 20.61 | 20.67 | 20.62 | qfq | 1,075,171 | 22,412,935 | -1.94% |
| 2024-08-21 | 21.12 | 21.34 | 20.99 | 21.08 | 21.03 | qfq | 911,594 | 19,263,430 | -0.14% |
| 2024-08-20 | 21.80 | 21.80 | 21.03 | 21.11 | 21.06 | qfq | 1,256,980 | 26,724,874 | -2.40% |
| 2024-08-19 | 22.21 | 22.55 | 21.60 | 21.63 | 21.58 | qfq | 1,972,384 | 43,352,705 | -2.48% |
| 2024-08-16 | 22.68 | 22.83 | 22.12 | 22.18 | 22.12 | qfq | 1,507,650 | 33,842,965 | -2.20% |
| 2024-08-15 | 22.60 | 23.38 | 22.33 | 22.68 | 22.62 | qfq | 1,763,361 | 40,245,702 | -0.09% |
| 2024-08-14 | 23.22 | 23.32 | 22.70 | 22.70 | 22.64 | qfq | 1,009,132 | 23,092,790 | -2.24% |
| 2024-08-13 | 23.18 | 23.24 | 22.55 | 23.22 | 23.16 | qfq | 1,335,523 | 30,606,357 | 0.52% |
| 2024-08-12 | 23.20 | 23.53 | 22.97 | 23.10 | 23.04 | qfq | 1,288,572 | 29,848,557 | -0.90% |
| 2024-08-09 | 23.91 | 24.37 | 23.30 | 23.31 | 23.25 | qfq | 1,284,534 | 30,518,372 | -1.77% |
| 2024-08-08 | 23.65 | 24.45 | 23.21 | 23.73 | 23.67 | qfq | 1,775,961 | 42,231,421 | -0.46% |
| 2024-08-07 | 23.70 | 24.25 | 23.50 | 23.84 | 23.78 | qfq | 1,485,172 | 35,413,945 | 0.17% |
| 2024-08-06 | 23.33 | 24.02 | 23.33 | 23.80 | 23.74 | qfq | 1,671,075 | 39,562,817 | 3.43% |
| 2024-08-05 | 24.02 | 24.59 | 23.00 | 23.01 | 22.95 | qfq | 2,105,375 | 49,859,181 | -5.46% |
| 2024-08-02 | 25.04 | 25.36 | 24.28 | 24.34 | 24.28 | qfq | 1,475,283 | 36,490,340 | -3.95% |
| 2024-08-01 | 25.13 | 25.96 | 24.66 | 25.34 | 25.28 | qfq | 2,447,816 | 61,848,043 | 1.00% |
| 2024-07-31 | 23.55 | 25.12 | 23.19 | 25.09 | 25.03 | qfq | 2,588,018 | 63,210,808 | 6.68% |
| 2024-07-30 | 23.39 | 24.09 | 23.15 | 23.52 | 23.46 | qfq | 1,402,365 | 32,918,198 | -0.13% |
| 2024-07-29 | 24.33 | 24.44 | 23.50 | 23.55 | 23.49 | qfq | 1,691,673 | 40,196,317 | -3.05% |
| 2024-07-26 | 24.29 | 24.66 | 24.02 | 24.29 | 24.23 | qfq | 1,907,732 | 46,256,804 | -0.33% |
| 2024-07-25 | 24.06 | 24.75 | 23.70 | 24.37 | 24.31 | qfq | 2,378,460 | 57,962,106 | 1.20% |
| 2024-07-24 | 24.72 | 25.09 | 23.88 | 24.08 | 24.02 | qfq | 2,308,952 | 56,326,239 | -3.29% |
| 2024-07-23 | 26.53 | 26.53 | 24.83 | 24.90 | 24.84 | qfq | 2,883,062 | 73,577,237 | -5.65% |
| 2024-07-22 | 26.27 | 27.00 | 26.02 | 26.39 | 26.32 | qfq | 2,889,825 | 76,528,133 | -0.79% |
| 2024-07-19 | 26.91 | 27.56 | 26.51 | 26.60 | 26.53 | qfq | 4,303,165 | 116,101,835 | -3.06% |
| 2024-07-18 | 25.80 | 27.53 | 24.74 | 27.44 | 27.37 | qfq | 6,239,287 | 160,865,001 | 3.39% |
| 2024-07-17 | 24.00 | 27.66 | 24.00 | 26.54 | 26.39 | qfq | 6,051,742 | 156,142,753 | 13.32% |
| 2024-07-16 | 23.01 | 23.66 | 22.83 | 23.42 | 23.29 | qfq | 1,615,766 | 37,513,272 | 0.69% |
| 2024-07-15 | 23.80 | 24.13 | 23.18 | 23.26 | 23.13 | qfq | 1,415,350 | 33,305,764 | -2.68% |
| 2024-07-12 | 24.10 | 24.10 | 23.47 | 23.90 | 23.76 | qfq | 1,513,002 | 36,019,857 | -0.42% |
| 2024-07-11 | 23.30 | 24.13 | 23.01 | 24.00 | 23.86 | qfq | 2,191,637 | 51,935,645 | 4.71% |
| 2024-07-10 | 23.12 | 23.37 | 22.66 | 22.92 | 22.79 | qfq | 1,970,296 | 45,459,128 | -1.08% |
| 2024-07-09 | 22.66 | 23.31 | 22.11 | 23.17 | 23.04 | qfq | 2,286,132 | 52,276,979 | 2.30% |
| 2024-07-08 | 23.29 | 23.29 | 22.40 | 22.65 | 22.52 | qfq | 1,650,592 | 37,576,924 | -1.95% |
| 2024-07-05 | 22.78 | 23.22 | 22.26 | 23.10 | 22.97 | qfq | 1,704,807 | 38,857,422 | 1.45% |
| 2024-07-04 | 23.69 | 23.69 | 22.71 | 22.77 | 22.64 | qfq | 1,492,435 | 34,416,332 | -3.52% |
| 2024-07-03 | 23.45 | 23.93 | 23.17 | 23.60 | 23.47 | qfq | 1,564,809 | 36,805,613 | 0.43% |
| 2024-07-02 | 24.51 | 24.68 | 23.34 | 23.50 | 23.37 | qfq | 2,416,443 | 57,404,767 | -3.65% |
| 2024-07-01 | 24.89 | 25.05 | 23.79 | 24.39 | 24.25 | qfq | 2,451,918 | 59,554,319 | -2.05% |
| 2024-06-28 | 25.25 | 25.65 | 24.84 | 24.90 | 24.76 | qfq | 1,751,998 | 44,321,975 | -1.39% |
| 2024-06-27 | 26.14 | 26.26 | 25.21 | 25.25 | 25.11 | qfq | 1,499,903 | 38,437,132 | -3.77% |
| 2024-06-26 | 25.75 | 26.35 | 25.30 | 26.24 | 26.09 | qfq | 1,646,365 | 42,555,080 | 1.94% |
| 2024-06-25 | 26.38 | 26.73 | 25.55 | 25.74 | 25.59 | qfq | 2,101,724 | 54,646,835 | -2.65% |
| 2024-06-24 | 28.00 | 28.00 | 26.42 | 26.44 | 26.29 | qfq | 1,985,996 | 53,660,005 | -5.13% |
| 2024-06-21 | 28.38 | 28.57 | 27.46 | 27.87 | 27.71 | qfq | 1,829,304 | 50,816,449 | -2.45% |
| 2024-06-20 | 28.45 | 29.67 | 28.20 | 28.57 | 28.41 | qfq | 2,451,961 | 71,108,155 | 0.28% |
| 2024-06-19 | 29.73 | 29.89 | 28.18 | 28.49 | 28.33 | qfq | 2,466,252 | 70,606,773 | -3.55% |
| 2024-06-18 | 29.45 | 30.30 | 29.27 | 29.54 | 29.37 | qfq | 2,039,837 | 60,848,612 | 0.96% |
| 2024-06-17 | 29.51 | 29.95 | 29.01 | 29.26 | 29.09 | qfq | 2,887,900 | 84,996,716 | -0.81% |
| 2024-06-14 | 31.39 | 32.11 | 29.38 | 29.50 | 29.33 | qfq | 7,045,925 | 214,295,033 | -6.08% |
| 2024-06-13 | 31.87 | 32.45 | 31.15 | 31.41 | 31.23 | qfq | 4,779,557 | 151,867,158 | 0.83% |
| 2024-06-12 | 32.66 | 32.99 | 30.88 | 31.15 | 30.97 | qfq | 4,167,839 | 131,165,434 | 1.47% |
| 2024-06-11 | 29.65 | 30.83 | 29.05 | 30.70 | 30.52 | qfq | 2,454,516 | 74,083,984 | 4.99% |
| 2024-06-07 | 29.78 | 30.02 | 29.01 | 29.24 | 29.07 | qfq | 1,464,436 | 43,173,338 | -1.55% |
| 2024-06-06 | 30.54 | 30.85 | 29.51 | 29.70 | 29.53 | qfq | 1,676,370 | 50,345,937 | -1.85% |
| 2024-06-05 | 29.96 | 30.65 | 29.96 | 30.26 | 30.09 | qfq | 1,267,538 | 38,497,725 | 0.17% |
| 2024-06-04 | 30.55 | 30.56 | 29.50 | 30.21 | 30.04 | qfq | 1,467,062 | 44,041,615 | -0.36% |
| 2024-06-03 | 31.20 | 31.40 | 29.90 | 30.32 | 30.15 | qfq | 2,646,428 | 81,208,811 | 0.30% |
| 2024-05-31 | 30.06 | 30.69 | 29.80 | 30.23 | 30.06 | qfq | 1,580,321 | 48,037,393 | 0.60% |
| 2024-05-30 | 30.10 | 30.40 | 29.22 | 30.05 | 29.88 | qfq | 1,496,873 | 44,759,252 | 1.76% |
| 2024-05-29 | 29.23 | 30.20 | 29.14 | 29.53 | 29.36 | qfq | 1,456,828 | 43,470,209 | 1.03% |
| 2024-05-28 | 29.54 | 30.00 | 29.11 | 29.23 | 29.06 | qfq | 1,470,507 | 43,506,306 | 0.52% |
| 2024-05-27 | 28.90 | 29.10 | 27.62 | 29.08 | 28.91 | qfq | 1,263,578 | 35,728,242 | 2.07% |
| 2024-05-24 | 29.54 | 29.64 | 28.44 | 28.49 | 28.33 | qfq | 1,149,685 | 33,310,456 | -3.13% |
| 2024-05-23 | 29.72 | 29.95 | 29.28 | 29.41 | 29.24 | qfq | 998,524 | 29,530,080 | -2.03% |
| 2024-05-22 | 29.96 | 30.08 | 29.25 | 30.02 | 29.85 | qfq | 1,305,651 | 38,814,994 | 2.21% |
| 2024-05-21 | 29.53 | 29.63 | 29.00 | 29.37 | 29.20 | qfq | 1,035,911 | 30,381,045 | -1.14% |
| 2024-05-20 | 29.37 | 30.22 | 29.12 | 29.71 | 29.54 | qfq | 1,517,272 | 45,099,436 | 1.05% |
| 2024-05-17 | 28.92 | 29.40 | 28.60 | 29.40 | 29.23 | qfq | 987,576 | 28,781,931 | 1.55% |
| 2024-05-16 | 28.89 | 29.31 | 28.60 | 28.95 | 28.78 | qfq | 1,325,653 | 38,485,453 | 0.84% |
| 2024-05-15 | 28.50 | 29.04 | 28.15 | 28.71 | 28.55 | qfq | 1,798,666 | 51,451,463 | 1.66% |
| 2024-05-14 | 28.75 | 29.26 | 28.20 | 28.24 | 28.08 | qfq | 1,826,622 | 52,085,038 | -1.53% |
| 2024-05-13 | 24.33 | 30.35 | 24.33 | 28.68 | 28.52 | qfq | 3,648,558 | 106,419,057 | -5.69% |
| 2024-05-10 | 31.60 | 31.88 | 30.20 | 30.41 | 30.24 | qfq | 2,366,434 | 72,628,951 | -4.34% |
| 2024-05-09 | 31.10 | 31.95 | 31.00 | 31.79 | 31.61 | qfq | 1,953,522 | 61,597,974 | 2.88% |
| 2024-05-08 | 32.34 | 32.36 | 30.85 | 30.90 | 30.72 | qfq | 2,160,791 | 67,687,698 | -4.30% |
| 2024-05-07 | 32.90 | 32.90 | 32.00 | 32.29 | 32.11 | qfq | 1,800,145 | 58,014,825 | -1.28% |
| 2024-05-06 | 32.12 | 32.96 | 32.03 | 32.71 | 32.52 | qfq | 2,624,756 | 85,473,637 | 3.32% |
| 2024-04-30 | 32.60 | 32.75 | 31.63 | 31.66 | 31.48 | qfq | 2,319,291 | 74,289,279 | -2.70% |
| 2024-04-29 | 31.92 | 33.17 | 31.71 | 32.54 | 32.35 | qfq | 3,281,652 | 106,415,561 | 0.12% |
| 2024-04-26 | 31.70 | 32.95 | 31.40 | 32.50 | 32.31 | qfq | 2,570,735 | 83,162,228 | 3.44% |
| 2024-04-25 | 31.24 | 31.90 | 30.44 | 31.42 | 31.24 | qfq | 1,833,564 | 57,629,884 | 1.06% |
| 2024-04-24 | 30.75 | 31.14 | 30.42 | 31.09 | 30.91 | qfq | 1,377,901 | 42,514,689 | 1.27% |
| 2024-04-23 | 30.80 | 31.14 | 30.35 | 30.70 | 30.52 | qfq | 1,129,328 | 34,771,829 | 0.20% |
| 2024-04-22 | 30.23 | 31.18 | 29.70 | 30.64 | 30.47 | qfq | 1,728,371 | 52,972,448 | 0.59% |
| 2024-04-19 | 30.95 | 31.01 | 30.05 | 30.46 | 30.29 | qfq | 1,370,529 | 41,833,177 | -1.52% |
| 2024-04-18 | 31.46 | 31.78 | 30.62 | 30.93 | 30.75 | qfq | 1,648,393 | 51,621,035 | -1.65% |
| 2024-04-17 | 30.86 | 31.86 | 30.62 | 31.45 | 31.27 | qfq | 2,545,646 | 79,505,972 | 3.45% |
| 2024-04-16 | 32.17 | 32.35 | 30.35 | 30.40 | 30.23 | qfq | 1,796,133 | 56,079,676 | -6.11% |
| 2024-04-15 | 32.80 | 33.50 | 31.61 | 32.38 | 32.20 | qfq | 2,083,697 | 68,255,729 | -0.46% |
| 2024-04-12 | 32.70 | 33.01 | 32.12 | 32.53 | 32.34 | qfq | 1,228,272 | 39,944,670 | -0.82% |
| 2024-04-11 | 32.58 | 33.58 | 32.41 | 32.80 | 32.61 | qfq | 1,080,095 | 35,781,134 | 0.12% |
| 2024-04-10 | 33.73 | 33.73 | 32.50 | 32.76 | 32.57 | qfq | 1,405,186 | 46,392,431 | -2.59% |
| 2024-04-09 | 33.57 | 33.98 | 33.31 | 33.63 | 33.44 | qfq | 1,484,201 | 49,875,686 | 0.75% |
| 2024-04-08 | 35.20 | 35.31 | 33.04 | 33.38 | 33.19 | qfq | 3,052,585 | 103,662,001 | -5.60% |
| 2024-04-03 | 36.08 | 36.28 | 35.20 | 35.36 | 35.16 | qfq | 1,189,666 | 42,405,176 | -2.02% |
| 2024-04-02 | 36.66 | 36.66 | 35.62 | 36.09 | 35.88 | qfq | 1,677,977 | 60,428,842 | -1.55% |
| 2024-04-01 | 36.00 | 36.90 | 35.47 | 36.66 | 36.45 | qfq | 2,389,413 | 86,514,754 | 1.61% |
| 2024-03-29 | 36.50 | 36.78 | 34.79 | 36.08 | 35.87 | qfq | 2,939,335 | 104,622,922 | -1.02% |
| 2024-03-28 | 36.20 | 37.24 | 36.17 | 36.45 | 36.24 | qfq | 2,418,739 | 88,729,017 | -1.25% |
| 2024-03-27 | 38.14 | 38.50 | 36.74 | 36.91 | 36.70 | qfq | 2,967,865 | 110,455,740 | -4.45% |
| 2024-03-26 | 37.83 | 39.04 | 37.40 | 38.63 | 38.41 | qfq | 3,683,563 | 140,751,949 | 1.93% |
| 2024-03-25 | 37.13 | 39.75 | 36.83 | 37.90 | 37.68 | qfq | 4,258,405 | 163,894,085 | 1.07% |
| 2024-03-22 | 37.51 | 38.60 | 37.06 | 37.50 | 37.29 | qfq | 2,605,683 | 99,143,583 | -1.03% |
| 2024-03-21 | 38.40 | 39.59 | 37.21 | 37.89 | 37.67 | qfq | 2,839,217 | 108,670,808 | -0.45% |
| 2024-03-20 | 37.60 | 38.51 | 37.04 | 38.06 | 37.84 | qfq | 2,145,020 | 81,087,505 | 0.95% |
| 2024-03-19 | 37.74 | 38.42 | 37.58 | 37.70 | 37.49 | qfq | 2,236,848 | 84,943,175 | -0.84% |
| 2024-03-18 | 37.61 | 38.09 | 37.14 | 38.02 | 37.80 | qfq | 3,345,785 | 125,939,949 | 3.71% |
| 2024-03-15 | 37.01 | 37.01 | 35.78 | 36.66 | 36.45 | qfq | 3,073,744 | 111,371,257 | -1.85% |
| 2024-03-14 | 38.00 | 38.28 | 36.62 | 37.35 | 37.14 | qfq | 2,611,111 | 97,764,826 | -1.84% |
| 2024-03-13 | 38.66 | 38.66 | 37.61 | 38.05 | 37.83 | qfq | 2,475,279 | 94,091,202 | -1.17% |
| 2024-03-12 | 39.00 | 39.07 | 37.88 | 38.50 | 38.28 | qfq | 2,967,495 | 113,727,094 | -0.75% |
| 2024-03-11 | 37.50 | 39.00 | 37.50 | 38.79 | 38.57 | qfq | 3,480,843 | 133,959,699 | 3.16% |
| 2024-03-08 | 36.00 | 37.89 | 36.00 | 37.60 | 37.39 | qfq | 2,282,436 | 84,768,979 | 4.44% |
| 2024-03-07 | 37.00 | 37.67 | 36.00 | 36.00 | 35.79 | qfq | 1,871,185 | 68,908,720 | -2.28% |
| 2024-03-06 | 36.75 | 37.72 | 35.35 | 36.84 | 36.63 | qfq | 2,323,130 | 84,575,421 | -0.05% |
| 2024-03-05 | 36.88 | 37.68 | 36.03 | 36.86 | 36.65 | qfq | 2,316,624 | 85,661,263 | -1.07% |
| 2024-03-04 | 37.89 | 37.89 | 36.36 | 37.26 | 37.05 | qfq | 2,635,699 | 97,611,351 | -1.95% |
| 2024-03-01 | 37.77 | 38.18 | 37.08 | 38.00 | 37.78 | qfq | 2,490,223 | 93,844,517 | 1.12% |
| 2024-02-29 | 35.09 | 38.30 | 35.02 | 37.58 | 37.37 | qfq | 3,569,397 | 132,352,878 | 7.00% |
| 2024-02-28 | 37.67 | 38.98 | 35.07 | 35.12 | 34.92 | qfq | 3,047,949 | 113,122,963 | -7.58% |
| 2024-02-27 | 36.82 | 38.00 | 36.06 | 38.00 | 37.78 | qfq | 2,400,741 | 88,923,549 | 3.26% |
| 2024-02-26 | 35.95 | 37.38 | 35.71 | 36.80 | 36.59 | qfq | 2,977,891 | 109,242,199 | 2.00% |
| 2024-02-23 | 35.40 | 36.55 | 34.98 | 36.08 | 35.87 | qfq | 2,515,834 | 90,053,297 | 1.89% |
| 2024-02-22 | 35.01 | 35.88 | 34.60 | 35.41 | 35.21 | qfq | 2,098,440 | 73,927,265 | 0.06% |
| 2024-02-21 | 34.98 | 36.40 | 34.62 | 35.39 | 35.19 | qfq | 2,507,080 | 88,773,705 | 0.03% |
| 2024-02-20 | 35.18 | 35.46 | 34.34 | 35.38 | 35.18 | qfq | 1,874,622 | 65,314,525 | 0.57% |
| 2024-02-19 | 34.51 | 35.50 | 34.51 | 35.18 | 34.98 | qfq | 2,362,469 | 82,951,575 | 2.18% |
| 2024-02-08 | 32.87 | 35.98 | 32.85 | 34.43 | 34.23 | qfq | 3,155,974 | 108,711,437 | 5.29% |
| 2024-02-07 | 32.80 | 33.99 | 32.00 | 32.70 | 32.51 | qfq | 3,225,890 | 106,866,160 | 0.00% |
| 2024-02-06 | 30.61 | 33.30 | 29.01 | 32.70 | 32.51 | qfq | 2,867,096 | 89,894,033 | 5.59% |
| 2024-02-05 | 32.25 | 32.49 | 29.30 | 30.97 | 30.79 | qfq | 3,269,693 | 101,550,455 | -6.15% |
| 2024-02-02 | 32.98 | 33.15 | 30.30 | 33.00 | 32.81 | qfq | 2,828,355 | 90,172,713 | 0.00% |
| 2024-02-01 | 31.40 | 33.70 | 30.95 | 33.00 | 32.81 | qfq | 3,215,323 | 104,994,900 | 4.63% |
| 2024-01-31 | 33.24 | 33.48 | 31.50 | 31.54 | 31.36 | qfq | 2,412,472 | 78,258,335 | -5.82% |
| 2024-01-30 | 33.80 | 35.19 | 33.10 | 33.49 | 33.30 | qfq | 2,853,525 | 97,743,560 | -0.71% |
| 2024-01-29 | 35.01 | 35.78 | 33.73 | 33.73 | 33.54 | qfq | 2,652,764 | 92,413,884 | -3.99% |
| 2024-01-26 | 36.10 | 36.31 | 34.99 | 35.13 | 34.93 | qfq | 3,524,349 | 125,317,208 | 6.10% |
| 2024-01-25 | 31.80 | 33.35 | 31.34 | 33.11 | 32.92 | qfq | 1,316,129 | 43,090,500 | 3.66% |
| 2024-01-24 | 33.03 | 33.27 | 30.78 | 31.94 | 31.76 | qfq | 1,582,142 | 49,935,109 | -3.04% |
| 2024-01-23 | 31.61 | 33.00 | 31.05 | 32.94 | 32.75 | qfq | 1,575,098 | 50,960,903 | 4.21% |
| 2024-01-22 | 34.00 | 34.00 | 31.58 | 31.61 | 31.43 | qfq | 1,746,239 | 56,957,463 | -6.53% |
| 2024-01-19 | 34.08 | 34.68 | 33.20 | 33.82 | 33.63 | qfq | 1,321,824 | 45,200,543 | -0.73% |
| 2024-01-18 | 33.88 | 34.27 | 33.22 | 34.07 | 33.88 | qfq | 1,511,213 | 50,965,945 | 0.18% |
| 2024-01-17 | 35.28 | 35.55 | 33.95 | 34.01 | 33.82 | qfq | 1,308,525 | 45,333,449 | -4.28% |
| 2024-01-16 | 34.90 | 36.02 | 34.64 | 35.53 | 35.33 | qfq | 1,636,721 | 57,805,573 | 1.34% |
| 2024-01-15 | 35.30 | 35.89 | 34.70 | 35.06 | 34.86 | qfq | 968,074 | 33,990,997 | -1.41% |
| 2024-01-12 | 35.25 | 36.75 | 34.94 | 35.56 | 35.36 | qfq | 1,729,961 | 62,312,436 | 0.71% |
| 2024-01-11 | 34.88 | 35.62 | 34.61 | 35.31 | 35.11 | qfq | 1,308,886 | 45,887,552 | 1.64% |
| 2024-01-10 | 35.40 | 35.81 | 34.42 | 34.74 | 34.54 | qfq | 1,679,861 | 58,622,582 | -1.64% |
| 2024-01-09 | 34.40 | 35.59 | 34.00 | 35.32 | 35.12 | qfq | 2,000,906 | 70,158,031 | 2.38% |
| 2024-01-08 | 35.00 | 35.50 | 34.50 | 34.50 | 34.30 | qfq | 1,138,631 | 39,656,191 | -3.04% |
| 2024-01-05 | 36.68 | 36.72 | 35.23 | 35.58 | 35.38 | qfq | 1,560,541 | 56,079,096 | -2.73% |
| 2024-01-04 | 37.99 | 37.99 | 36.50 | 36.58 | 36.37 | qfq | 1,458,893 | 53,733,463 | -3.10% |
| 2024-01-03 | 37.76 | 38.33 | 37.00 | 37.75 | 37.53 | qfq | 1,651,928 | 61,795,720 | -0.58% |
| 2024-01-02 | 38.90 | 39.09 | 37.75 | 37.97 | 37.75 | qfq | 2,612,106 | 99,776,209 | -2.62% |
| 2023-12-29 | 39.80 | 39.80 | 38.61 | 38.99 | 38.77 | qfq | 2,883,784 | 112,784,163 | -2.28% |
| 2023-12-28 | 38.26 | 39.93 | 37.69 | 39.90 | 39.67 | qfq | 4,233,027 | 165,977,988 | 4.72% |
| 2023-12-27 | 36.47 | 38.66 | 36.21 | 38.10 | 37.88 | qfq | 4,255,964 | 160,489,584 | 5.25% |
| 2023-12-26 | 38.08 | 38.08 | 36.03 | 36.20 | 35.99 | qfq | 2,621,033 | 96,139,068 | -5.41% |
| 2023-12-25 | 36.23 | 39.23 | 36.23 | 38.27 | 38.05 | qfq | 3,536,491 | 136,029,463 | 5.78% |
| 2023-12-22 | 37.48 | 37.54 | 36.03 | 36.18 | 35.97 | qfq | 1,829,847 | 67,094,070 | -4.13% |
| 2023-12-21 | 36.81 | 37.80 | 36.17 | 37.74 | 37.52 | qfq | 1,475,521 | 54,560,519 | 2.17% |
| 2023-12-20 | 37.07 | 37.87 | 36.90 | 36.94 | 36.73 | qfq | 663,982 | 24,750,782 | -1.36% |
| 2023-12-19 | 37.15 | 37.77 | 36.52 | 37.45 | 37.24 | qfq | 1,016,305 | 37,831,989 | 0.89% |
| 2023-12-18 | 38.30 | 38.37 | 36.98 | 37.12 | 36.91 | qfq | 935,761 | 35,092,955 | -3.53% |
| 2023-12-15 | 38.15 | 38.68 | 38.08 | 38.48 | 38.26 | qfq | 759,559 | 29,150,787 | 1.05% |
| 2023-12-14 | 38.94 | 39.00 | 38.08 | 38.08 | 37.86 | qfq | 527,805 | 20,278,225 | -0.94% |
| 2023-12-13 | 38.50 | 38.98 | 38.18 | 38.44 | 38.22 | qfq | 850,362 | 32,753,876 | -1.49% |
| 2023-12-12 | 39.00 | 39.25 | 38.02 | 39.02 | 38.80 | qfq | 1,334,902 | 51,566,667 | 0.05% |
| 2023-12-11 | 37.00 | 39.15 | 36.76 | 39.00 | 38.78 | qfq | 2,034,050 | 77,820,676 | 4.98% |
| 2023-12-08 | 36.88 | 37.62 | 36.80 | 37.15 | 36.94 | qfq | 1,046,717 | 38,943,787 | 0.51% |
| 2023-12-07 | 37.97 | 38.18 | 36.89 | 36.96 | 36.75 | qfq | 1,107,182 | 41,290,210 | -2.17% |
| 2023-12-06 | 37.34 | 38.13 | 37.02 | 37.78 | 37.56 | qfq | 1,443,592 | 54,447,254 | 1.21% |
| 2023-12-05 | 38.42 | 38.97 | 37.00 | 37.33 | 37.12 | qfq | 1,396,312 | 52,433,060 | -3.44% |
| 2023-12-04 | 39.59 | 39.99 | 38.23 | 38.66 | 38.44 | qfq | 1,686,510 | 65,523,989 | -2.15% |
| 2023-12-01 | 39.99 | 40.47 | 39.18 | 39.51 | 39.28 | qfq | 1,559,698 | 61,899,517 | -2.49% |
| 2023-11-30 | 42.61 | 42.61 | 39.59 | 40.52 | 40.29 | qfq | 2,636,918 | 107,058,000 | -5.64% |
| 2023-11-29 | 40.60 | 43.18 | 40.52 | 42.94 | 42.70 | qfq | 3,221,297 | 136,444,315 | 5.63% |
| 2023-11-28 | 40.32 | 41.21 | 40.30 | 40.65 | 40.42 | qfq | 890,677 | 36,302,393 | 0.10% |
| 2023-11-27 | 40.00 | 41.12 | 40.00 | 40.61 | 40.38 | qfq | 1,323,261 | 53,600,206 | 1.02% |
| 2023-11-24 | 41.69 | 41.69 | 40.10 | 40.20 | 39.97 | qfq | 1,342,493 | 54,233,164 | -3.48% |
| 2023-11-23 | 41.25 | 42.25 | 40.71 | 41.65 | 41.41 | qfq | 1,480,432 | 61,268,927 | 0.73% |
| 2023-11-22 | 42.50 | 43.10 | 41.29 | 41.35 | 41.11 | qfq | 1,343,669 | 56,300,231 | -2.48% |
| 2023-11-21 | 43.80 | 44.08 | 42.21 | 42.40 | 42.16 | qfq | 1,850,483 | 79,111,279 | -3.81% |
| 2023-11-20 | 43.44 | 44.58 | 42.97 | 44.08 | 43.83 | qfq | 2,188,536 | 95,867,071 | 2.49% |
| 2023-11-17 | 41.30 | 43.38 | 41.30 | 43.01 | 42.76 | qfq | 2,032,309 | 86,869,008 | 3.41% |
| 2023-11-16 | 42.66 | 43.30 | 41.30 | 41.59 | 41.35 | qfq | 1,461,828 | 61,190,933 | -3.44% |
| 2023-11-15 | 44.10 | 44.47 | 42.82 | 43.07 | 42.82 | qfq | 1,732,068 | 75,454,963 | -1.67% |
| 2023-11-14 | 43.60 | 44.54 | 42.65 | 43.80 | 43.55 | qfq | 1,408,881 | 61,353,036 | 0.94% |
| 2023-11-13 | 43.51 | 44.24 | 42.60 | 43.39 | 43.14 | qfq | 1,524,267 | 65,774,610 | 0.42% |
| 2023-11-10 | 43.43 | 44.27 | 42.89 | 43.21 | 42.96 | qfq | 1,372,555 | 59,775,940 | 0.07% |
| 2023-11-09 | 43.44 | 44.00 | 42.83 | 43.18 | 42.93 | qfq | 1,658,854 | 71,941,427 | -0.64% |
| 2023-11-08 | 42.89 | 44.27 | 42.67 | 43.46 | 43.21 | qfq | 2,212,691 | 96,237,949 | 1.31% |
| 2023-11-07 | 42.43 | 43.39 | 41.41 | 42.90 | 42.66 | qfq | 1,874,878 | 79,985,267 | 1.51% |
| 2023-11-06 | 41.20 | 42.57 | 40.98 | 42.26 | 42.02 | qfq | 2,174,046 | 91,228,612 | 3.38% |
| 2023-11-03 | 40.00 | 41.18 | 39.82 | 40.88 | 40.65 | qfq | 1,674,781 | 68,163,196 | 2.51% |
| 2023-11-02 | 40.72 | 41.12 | 39.88 | 39.88 | 39.65 | qfq | 1,282,028 | 51,833,273 | -1.68% |
| 2023-11-01 | 41.32 | 41.99 | 40.18 | 40.56 | 40.33 | qfq | 1,711,715 | 69,773,662 | -2.10% |
| 2023-10-31 | 44.04 | 44.90 | 40.80 | 41.43 | 41.19 | qfq | 3,035,292 | 127,710,268 | -4.23% |
| 2023-10-30 | 43.15 | 43.50 | 41.41 | 43.26 | 43.01 | qfq | 2,090,334 | 88,881,654 | 0.16% |
| 2023-10-27 | 40.63 | 43.90 | 39.77 | 43.19 | 42.94 | qfq | 2,852,866 | 120,452,427 | 7.04% |
| 2023-10-26 | 41.20 | 41.34 | 39.86 | 40.35 | 40.12 | qfq | 1,605,796 | 64,779,777 | -1.61% |
| 2023-10-25 | 41.36 | 41.68 | 40.59 | 41.01 | 40.78 | qfq | 1,112,932 | 45,770,072 | -0.07% |
| 2023-10-24 | 39.09 | 42.75 | 38.97 | 41.04 | 40.81 | qfq | 1,813,880 | 74,193,825 | 4.64% |
| 2023-10-23 | 40.93 | 41.39 | 39.05 | 39.22 | 39.00 | qfq | 1,369,586 | 54,325,216 | -4.81% |
| 2023-10-20 | 42.21 | 43.17 | 41.02 | 41.20 | 40.97 | qfq | 1,671,073 | 69,697,257 | -3.51% |
| 2023-10-19 | 41.50 | 43.78 | 41.38 | 42.70 | 42.46 | qfq | 2,361,600 | 101,226,593 | 5.61% |
| 2023-10-18 | 42.40 | 42.43 | 40.25 | 40.43 | 40.20 | qfq | 1,451,693 | 59,615,023 | -4.51% |
| 2023-10-17 | 42.77 | 42.88 | 41.07 | 42.34 | 42.10 | qfq | 1,605,652 | 67,446,839 | -0.12% |
| 2023-10-16 | 44.40 | 44.55 | 42.01 | 42.39 | 42.15 | qfq | 1,768,744 | 75,498,893 | -4.83% |
| 2023-10-13 | 44.32 | 45.85 | 43.83 | 44.54 | 44.29 | qfq | 2,405,030 | 108,423,923 | -0.65% |
| 2023-10-12 | 43.94 | 45.00 | 42.86 | 44.83 | 44.57 | qfq | 1,937,225 | 85,351,297 | 2.03% |
| 2023-10-11 | 43.74 | 44.65 | 42.90 | 43.94 | 43.69 | qfq | 1,541,357 | 67,893,871 | 2.45% |
| 2023-10-10 | 43.80 | 44.80 | 42.88 | 42.89 | 42.65 | qfq | 1,171,014 | 51,168,756 | -2.03% |
| 2023-10-09 | 44.46 | 44.78 | 43.51 | 43.78 | 43.53 | qfq | 1,279,900 | 56,220,010 | -1.68% |
| 2023-09-28 | 43.03 | 45.00 | 42.80 | 44.53 | 44.28 | qfq | 1,624,318 | 71,438,376 | 3.53% |
| 2023-09-27 | 42.40 | 43.90 | 42.12 | 43.01 | 42.76 | qfq | 1,064,169 | 45,956,143 | 0.94% |
| 2023-09-26 | 43.47 | 43.73 | 42.55 | 42.61 | 42.37 | qfq | 877,220 | 37,744,368 | -1.98% |
| 2023-09-25 | 43.37 | 43.89 | 42.67 | 43.47 | 43.22 | qfq | 1,106,962 | 47,848,208 | 0.00% |
| 2023-09-22 | 42.50 | 43.68 | 42.18 | 43.47 | 43.22 | qfq | 1,450,271 | 62,550,867 | 1.80% |
| 2023-09-21 | 43.10 | 43.59 | 42.55 | 42.70 | 42.46 | qfq | 866,762 | 37,217,865 | -0.72% |
| 2023-09-20 | 43.32 | 44.33 | 42.94 | 43.01 | 42.76 | qfq | 803,585 | 34,849,936 | -1.80% |
| 2023-09-19 | 44.58 | 44.87 | 43.50 | 43.80 | 43.55 | qfq | 1,007,890 | 44,305,513 | -1.24% |
| 2023-09-18 | 44.90 | 45.85 | 44.20 | 44.35 | 44.10 | qfq | 1,226,560 | 55,009,014 | -1.42% |
| 2023-09-15 | 45.15 | 46.31 | 44.07 | 44.99 | 44.73 | qfq | 1,527,834 | 68,790,478 | 0.27% |
| 2023-09-14 | 45.38 | 46.20 | 44.67 | 44.87 | 44.61 | qfq | 895,763 | 40,441,397 | -2.48% |
| 2023-09-13 | 47.12 | 47.20 | 45.22 | 46.01 | 45.75 | qfq | 1,571,286 | 72,284,789 | -2.36% |
| 2023-09-12 | 48.36 | 48.57 | 46.81 | 47.12 | 46.85 | qfq | 2,196,183 | 103,887,450 | -1.59% |
| 2023-09-11 | 48.36 | 49.37 | 47.60 | 47.88 | 47.61 | qfq | 1,957,719 | 94,558,717 | -1.38% |
| 2023-09-08 | 48.48 | 49.14 | 47.55 | 48.55 | 48.27 | qfq | 1,652,772 | 79,875,507 | -0.12% |
| 2023-09-07 | 50.35 | 50.83 | 48.47 | 48.61 | 48.33 | qfq | 1,432,012 | 70,767,929 | -4.80% |
| 2023-09-06 | 49.64 | 51.49 | 49.02 | 51.06 | 50.77 | qfq | 2,574,037 | 129,184,502 | 1.27% |
| 2023-09-05 | 48.00 | 51.35 | 47.88 | 50.42 | 50.13 | qfq | 2,541,875 | 126,761,466 | 5.11% |
| 2023-09-04 | 49.49 | 49.69 | 47.50 | 47.97 | 47.70 | qfq | 1,709,612 | 82,164,308 | -2.66% |
| 2023-09-01 | 49.59 | 50.65 | 48.71 | 49.28 | 49.00 | qfq | 1,996,921 | 98,817,735 | 0.10% |
| 2023-08-31 | 49.17 | 50.13 | 48.20 | 49.23 | 48.95 | qfq | 2,043,493 | 100,610,847 | 1.34% |
| 2023-08-30 | 46.80 | 49.21 | 46.80 | 48.58 | 48.30 | qfq | 1,593,869 | 77,006,678 | 4.03% |
| 2023-08-29 | 41.53 | 47.30 | 41.41 | 46.70 | 46.43 | qfq | 2,374,896 | 107,358,948 | 11.38% |
| 2023-08-28 | 46.00 | 46.46 | 41.57 | 41.93 | 41.69 | qfq | 1,414,591 | 61,733,671 | -0.99% |
| 2023-08-25 | 44.00 | 44.58 | 42.17 | 42.35 | 42.11 | qfq | 1,307,982 | 56,140,952 | -4.62% |
| 2023-08-24 | 42.84 | 45.67 | 42.50 | 44.40 | 44.15 | qfq | 1,772,274 | 78,731,219 | 2.37% |
| 2023-08-23 | 44.99 | 45.11 | 43.00 | 43.37 | 43.12 | qfq | 1,156,644 | 50,670,570 | -4.45% |
| 2023-08-22 | 45.23 | 46.09 | 43.70 | 45.39 | 45.13 | qfq | 1,149,426 | 51,676,698 | 0.91% |
| 2023-08-21 | 45.22 | 46.31 | 44.60 | 44.98 | 44.72 | qfq | 940,826 | 42,650,434 | -1.60% |
| 2023-08-18 | 46.40 | 47.17 | 45.61 | 45.71 | 45.45 | qfq | 690,994 | 32,135,562 | -1.40% |
| 2023-08-17 | 46.04 | 47.17 | 45.20 | 46.36 | 46.10 | qfq | 1,059,480 | 48,819,522 | -0.19% |
| 2023-08-16 | 47.60 | 48.08 | 46.25 | 46.45 | 46.19 | qfq | 669,895 | 31,539,248 | -2.62% |
| 2023-08-15 | 48.87 | 49.35 | 46.64 | 47.70 | 47.43 | qfq | 1,072,296 | 50,989,977 | -2.39% |
| 2023-08-14 | 48.72 | 49.54 | 48.00 | 48.87 | 48.59 | qfq | 639,575 | 31,202,913 | -0.22% |
| 2023-08-11 | 50.51 | 50.68 | 48.50 | 48.98 | 48.70 | qfq | 779,597 | 38,411,631 | -2.16% |
| 2023-08-10 | 49.50 | 51.17 | 48.62 | 50.06 | 49.77 | qfq | 1,145,876 | 57,443,819 | 2.27% |
| 2023-08-09 | 48.03 | 49.68 | 48.03 | 48.95 | 48.67 | qfq | 905,752 | 44,472,587 | 0.97% |
| 2023-08-08 | 49.03 | 49.68 | 48.28 | 48.48 | 48.20 | qfq | 743,237 | 36,292,338 | -0.55% |
| 2023-08-07 | 50.31 | 50.90 | 48.30 | 48.75 | 48.47 | qfq | 927,353 | 45,499,671 | -1.81% |
| 2023-08-04 | 48.60 | 50.17 | 48.50 | 49.65 | 49.37 | qfq | 1,191,379 | 59,046,135 | 1.97% |
| 2023-08-03 | 47.29 | 49.35 | 46.90 | 48.69 | 48.41 | qfq | 1,434,619 | 69,792,058 | 2.25% |
| 2023-08-02 | 46.57 | 48.65 | 46.57 | 47.62 | 47.35 | qfq | 1,668,066 | 79,743,715 | 1.34% |
| 2023-08-01 | 47.14 | 48.80 | 46.20 | 46.99 | 46.72 | qfq | 1,471,090 | 69,452,419 | -0.32% |
| 2023-07-31 | 46.60 | 47.95 | 46.34 | 47.14 | 46.87 | qfq | 1,309,578 | 61,585,023 | 0.94% |
| 2023-07-28 | 48.23 | 49.44 | 46.11 | 46.70 | 46.43 | qfq | 2,182,433 | 103,305,436 | -3.17% |
| 2023-07-27 | 50.16 | 51.40 | 48.22 | 48.23 | 47.95 | qfq | 1,078,592 | 53,333,715 | -4.68% |
| 2023-07-26 | 50.77 | 51.68 | 49.59 | 50.60 | 50.31 | qfq | 914,676 | 46,189,032 | -0.26% |
| 2023-07-25 | 51.04 | 51.99 | 50.18 | 50.73 | 50.44 | qfq | 881,048 | 44,792,190 | 0.16% |
| 2023-07-24 | 51.34 | 51.90 | 50.11 | 50.65 | 50.36 | qfq | 1,172,642 | 59,610,131 | -1.65% |
| 2023-07-21 | 54.87 | 55.19 | 51.21 | 51.50 | 51.21 | qfq | 1,914,407 | 100,808,201 | -6.35% |
| 2023-07-20 | 54.58 | 55.80 | 53.01 | 54.99 | 54.68 | qfq | 2,465,782 | 135,101,458 | 1.74% |
| 2023-07-19 | 51.20 | 55.20 | 51.08 | 54.05 | 53.74 | qfq | 3,869,673 | 208,050,240 | 8.84% |
| 2023-07-18 | 51.70 | 52.60 | 49.48 | 49.66 | 49.38 | qfq | 1,444,662 | 73,411,798 | -3.29% |
| 2023-07-17 | 53.31 | 53.41 | 50.87 | 51.35 | 51.06 | qfq | 1,495,862 | 77,302,955 | -3.40% |