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
有方科技688159.SH
最近收盘价31.452026-07-17
最近交易日2026-07-17
成交量（股）4,254,996
成交额（元）137,792,459
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2025-07-10 | 2025-07-18 | cash_dividend | 0.09901 | — | — | — | 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 | 33.80 | 34.48 | 31.01 | 31.45 | 31.45 | qfq | 4,254,996 | 137,792,459 | -8.34% |
| 2026-07-16 | 33.68 | 36.10 | 33.66 | 34.31 | 34.31 | qfq | 3,441,463 | 119,663,695 | 0.03% |
| 2026-07-15 | 35.35 | 36.28 | 34.20 | 34.30 | 34.30 | qfq | 3,021,431 | 106,066,074 | -3.54% |
| 2026-07-14 | 34.81 | 35.67 | 32.98 | 35.56 | 35.56 | qfq | 4,629,911 | 159,180,533 | 1.83% |
| 2026-07-13 | 37.79 | 38.08 | 34.77 | 34.92 | 34.92 | qfq | 3,938,666 | 142,260,508 | -8.49% |
| 2026-07-10 | 36.86 | 39.95 | 36.86 | 38.16 | 38.16 | qfq | 4,151,859 | 161,607,665 | 1.62% |
| 2026-07-09 | 38.50 | 38.53 | 35.28 | 37.55 | 37.55 | qfq | 4,367,938 | 160,492,827 | -1.68% |
| 2026-07-08 | 37.40 | 39.44 | 37.38 | 38.19 | 38.19 | qfq | 3,392,096 | 130,337,870 | 1.22% |
| 2026-07-07 | 40.19 | 40.19 | 37.43 | 37.73 | 37.73 | qfq | 3,380,640 | 129,961,607 | -5.37% |
| 2026-07-06 | 41.60 | 41.96 | 39.20 | 39.87 | 39.87 | qfq | 3,483,909 | 140,651,292 | -4.62% |
| 2026-07-03 | 41.88 | 43.00 | 41.51 | 41.80 | 41.80 | qfq | 3,643,287 | 153,486,645 | -0.24% |
| 2026-07-02 | 43.35 | 44.97 | 41.81 | 41.90 | 41.90 | qfq | 3,757,326 | 162,235,451 | -5.78% |
| 2026-07-01 | 44.50 | 45.90 | 44.00 | 44.47 | 44.47 | qfq | 4,453,853 | 200,684,714 | 0.18% |
| 2026-06-30 | 39.91 | 44.59 | 39.91 | 44.39 | 44.39 | qfq | 5,228,910 | 226,269,977 | 9.82% |
| 2026-06-29 | 42.19 | 42.50 | 39.65 | 40.42 | 40.42 | qfq | 4,637,393 | 188,658,729 | -4.35% |
| 2026-06-26 | 44.64 | 45.00 | 42.26 | 42.26 | 42.26 | qfq | 5,018,478 | 216,731,713 | -6.85% |
| 2026-06-25 | 47.17 | 47.56 | 44.50 | 45.37 | 45.37 | qfq | 5,327,706 | 243,367,670 | -3.06% |
| 2026-06-24 | 47.20 | 47.20 | 45.00 | 46.80 | 46.80 | qfq | 4,073,104 | 188,741,605 | -0.43% |
| 2026-06-23 | 48.76 | 49.38 | 46.50 | 47.00 | 47.00 | qfq | 5,741,914 | 273,915,305 | -3.29% |
| 2026-06-22 | 49.27 | 51.55 | 47.28 | 48.60 | 48.60 | qfq | 7,421,936 | 366,557,849 | -0.82% |
| 2026-06-18 | 47.60 | 49.78 | 47.50 | 49.00 | 49.00 | qfq | 4,723,555 | 230,221,221 | 2.08% |
| 2026-06-17 | 47.00 | 48.28 | 46.68 | 48.00 | 48.00 | qfq | 4,849,664 | 230,302,479 | 1.27% |
| 2026-06-16 | 46.20 | 48.98 | 45.11 | 47.40 | 47.40 | qfq | 5,876,725 | 276,052,178 | 3.40% |
| 2026-06-15 | 44.02 | 45.86 | 43.90 | 45.84 | 45.84 | qfq | 4,408,682 | 199,292,805 | 5.89% |
| 2026-06-12 | 43.16 | 44.94 | 43.00 | 43.29 | 43.29 | qfq | 4,005,303 | 176,040,501 | 2.32% |
| 2026-06-11 | 42.82 | 43.09 | 41.03 | 42.31 | 42.31 | qfq | 3,211,855 | 134,990,137 | -2.40% |
| 2026-06-10 | 43.45 | 44.98 | 42.70 | 43.35 | 43.35 | qfq | 3,474,400 | 151,254,922 | -0.91% |
| 2026-06-09 | 42.99 | 43.88 | 42.32 | 43.75 | 43.75 | qfq | 3,299,875 | 142,457,245 | 3.85% |
| 2026-06-08 | 44.47 | 44.51 | 41.44 | 42.13 | 42.13 | qfq | 4,628,168 | 199,085,842 | -7.14% |
| 2026-06-05 | 45.08 | 46.80 | 43.70 | 45.37 | 45.37 | qfq | 4,419,118 | 199,808,453 | 0.64% |
| 2026-06-04 | 45.12 | 45.52 | 44.74 | 45.08 | 45.08 | qfq | 3,575,454 | 161,402,205 | -1.14% |
| 2026-06-03 | 46.21 | 47.56 | 45.00 | 45.60 | 45.60 | qfq | 4,284,842 | 199,275,157 | -1.36% |
| 2026-06-02 | 47.40 | 48.10 | 45.02 | 46.23 | 46.23 | qfq | 4,264,761 | 197,966,883 | -2.47% |
| 2026-06-01 | 46.89 | 49.30 | 46.53 | 47.40 | 47.40 | qfq | 5,246,436 | 252,065,671 | 1.09% |
| 2026-05-29 | 51.45 | 51.61 | 46.00 | 46.89 | 46.89 | qfq | 6,128,843 | 296,364,264 | -8.13% |
| 2026-05-28 | 50.60 | 51.91 | 49.45 | 51.04 | 51.04 | qfq | 5,199,468 | 262,603,830 | 1.27% |
| 2026-05-27 | 52.61 | 52.79 | 49.83 | 50.40 | 50.40 | qfq | 5,083,786 | 259,766,430 | -4.16% |
| 2026-05-26 | 55.00 | 55.06 | 51.60 | 52.59 | 52.59 | qfq | 6,420,137 | 337,806,174 | -5.04% |
| 2026-05-25 | 55.53 | 55.99 | 53.88 | 55.38 | 55.38 | qfq | 6,610,055 | 361,967,848 | -0.34% |
| 2026-05-22 | 53.94 | 56.50 | 52.39 | 55.57 | 55.57 | qfq | 9,043,266 | 493,629,530 | 3.60% |
| 2026-05-21 | 60.21 | 60.75 | 53.15 | 53.64 | 53.64 | qfq | 11,989,227 | 680,914,046 | -10.79% |
| 2026-05-20 | 62.71 | 63.44 | 59.00 | 60.13 | 60.13 | qfq | 10,710,708 | 650,035,742 | -4.78% |
| 2026-05-19 | 63.40 | 65.26 | 61.78 | 63.15 | 63.15 | qfq | 7,162,591 | 453,925,737 | -0.33% |
| 2026-05-18 | 63.00 | 65.50 | 61.99 | 63.36 | 63.36 | qfq | 11,043,627 | 703,720,733 | -0.61% |
| 2026-05-15 | 69.99 | 73.58 | 62.33 | 63.75 | 63.75 | qfq | 18,347,278 | 1,252,176,418 | -6.68% |
| 2026-05-14 | 66.81 | 70.00 | 64.80 | 68.31 | 68.31 | qfq | 14,561,381 | 989,834,415 | 1.23% |
| 2026-05-13 | 58.11 | 69.09 | 58.11 | 67.48 | 67.48 | qfq | 18,583,239 | 1,189,719,720 | 11.17% |
| 2026-05-12 | 56.69 | 62.53 | 53.15 | 60.70 | 60.70 | qfq | 15,313,651 | 870,840,935 | 7.13% |
| 2026-05-11 | 52.00 | 58.88 | 51.28 | 56.66 | 56.66 | qfq | 13,490,905 | 747,022,471 | 10.66% |
| 2026-05-08 | 50.89 | 52.35 | 50.37 | 51.20 | 51.20 | qfq | 4,999,450 | 255,782,340 | 0.29% |
| 2026-05-07 | 51.14 | 51.65 | 50.05 | 51.05 | 51.05 | qfq | 5,135,853 | 261,534,868 | -0.02% |
| 2026-05-06 | 47.76 | 51.49 | 47.60 | 51.06 | 51.06 | qfq | 9,312,552 | 466,003,888 | 6.40% |
| 2026-04-30 | 45.74 | 49.59 | 45.74 | 47.99 | 47.99 | qfq | 8,887,564 | 424,861,087 | 9.89% |
| 2026-04-29 | 43.00 | 45.26 | 42.80 | 43.67 | 43.67 | qfq | 2,680,062 | 118,457,511 | -0.02% |
| 2026-04-28 | 45.35 | 45.35 | 43.41 | 43.68 | 43.68 | qfq | 2,229,704 | 98,597,352 | -3.47% |
| 2026-04-27 | 44.68 | 46.00 | 43.28 | 45.25 | 45.25 | qfq | 3,966,308 | 176,146,428 | 0.11% |
| 2026-04-24 | 46.80 | 46.80 | 45.00 | 45.20 | 45.20 | qfq | 3,764,525 | 171,261,297 | -4.24% |
| 2026-04-23 | 46.73 | 48.82 | 46.63 | 47.20 | 47.20 | qfq | 5,436,655 | 259,454,924 | 0.32% |
| 2026-04-22 | 44.73 | 47.28 | 44.13 | 47.05 | 47.05 | qfq | 5,232,373 | 240,759,833 | 5.26% |
| 2026-04-21 | 45.63 | 45.63 | 43.60 | 44.70 | 44.70 | qfq | 3,211,363 | 142,412,805 | -1.84% |
| 2026-04-20 | 45.71 | 46.12 | 45.26 | 45.54 | 45.54 | qfq | 4,013,665 | 183,196,974 | -0.52% |
| 2026-04-17 | 47.00 | 47.58 | 45.46 | 45.78 | 45.78 | qfq | 6,939,384 | 319,832,945 | -4.31% |
| 2026-04-16 | 43.00 | 50.00 | 42.73 | 47.84 | 47.84 | qfq | 10,350,818 | 486,338,575 | 11.85% |
| 2026-04-15 | 44.00 | 44.01 | 42.58 | 42.77 | 42.77 | qfq | 2,957,902 | 127,966,016 | -1.61% |
| 2026-04-14 | 41.80 | 43.98 | 41.80 | 43.47 | 43.47 | qfq | 4,546,649 | 196,142,892 | 5.48% |
| 2026-04-13 | 41.89 | 42.00 | 41.10 | 41.21 | 41.21 | qfq | 1,625,836 | 67,323,319 | -0.94% |
| 2026-04-10 | 41.20 | 42.38 | 41.20 | 41.60 | 41.60 | qfq | 1,765,806 | 74,075,086 | 1.02% |
| 2026-04-09 | 42.16 | 42.16 | 40.98 | 41.18 | 41.18 | qfq | 2,093,485 | 86,501,375 | -2.37% |
| 2026-04-08 | 40.51 | 42.28 | 40.25 | 42.18 | 42.18 | qfq | 3,361,379 | 139,517,040 | 7.33% |
| 2026-04-07 | 38.71 | 39.40 | 38.59 | 39.30 | 39.30 | qfq | 1,308,864 | 51,066,703 | 0.90% |
| 2026-04-03 | 39.25 | 39.83 | 38.73 | 38.95 | 38.95 | qfq | 1,409,600 | 55,189,177 | -0.74% |
| 2026-04-02 | 41.49 | 41.49 | 39.02 | 39.24 | 39.24 | qfq | 2,138,879 | 85,174,752 | -4.29% |
| 2026-04-01 | 40.50 | 41.40 | 39.98 | 41.00 | 41.00 | qfq | 2,915,239 | 119,107,784 | 3.54% |
| 2026-03-31 | 39.02 | 41.82 | 38.69 | 39.60 | 39.60 | qfq | 3,900,150 | 156,808,645 | 0.00% |
| 2026-03-30 | 39.01 | 39.87 | 38.84 | 39.60 | 39.60 | qfq | 1,784,122 | 70,130,916 | -0.78% |
| 2026-03-27 | 38.82 | 40.38 | 38.75 | 39.91 | 39.91 | qfq | 1,437,892 | 57,155,534 | 0.78% |
| 2026-03-26 | 41.15 | 41.45 | 39.36 | 39.60 | 39.60 | qfq | 2,187,705 | 88,057,766 | -4.37% |
| 2026-03-25 | 40.05 | 41.68 | 40.05 | 41.41 | 41.41 | qfq | 2,290,761 | 94,535,856 | 3.37% |
| 2026-03-24 | 39.82 | 40.15 | 38.29 | 40.06 | 40.06 | qfq | 2,263,605 | 88,960,152 | 3.65% |
| 2026-03-23 | 40.69 | 41.25 | 38.12 | 38.65 | 38.65 | qfq | 4,226,611 | 167,813,178 | -8.74% |
| 2026-03-20 | 46.37 | 46.99 | 42.32 | 42.35 | 42.35 | qfq | 5,729,713 | 254,972,716 | -9.28% |
| 2026-03-19 | 42.63 | 47.98 | 42.62 | 46.68 | 46.68 | qfq | 7,887,616 | 362,031,394 | 7.86% |
| 2026-03-18 | 42.06 | 43.32 | 41.90 | 43.28 | 43.28 | qfq | 1,802,554 | 76,928,859 | 2.90% |
| 2026-03-17 | 43.45 | 43.87 | 41.90 | 42.06 | 42.06 | qfq | 1,798,871 | 76,750,821 | -3.13% |
| 2026-03-16 | 43.40 | 43.46 | 42.49 | 43.42 | 43.42 | qfq | 1,935,787 | 83,235,597 | -0.18% |
| 2026-03-13 | 43.75 | 44.40 | 43.35 | 43.50 | 43.50 | qfq | 1,722,973 | 75,414,801 | -1.67% |
| 2026-03-12 | 44.11 | 45.69 | 43.90 | 44.24 | 44.24 | qfq | 1,920,057 | 85,748,924 | -1.32% |
| 2026-03-11 | 45.99 | 46.47 | 44.80 | 44.83 | 44.83 | qfq | 1,984,586 | 90,441,938 | -1.75% |
| 2026-03-10 | 44.97 | 46.05 | 44.88 | 45.63 | 45.63 | qfq | 1,937,053 | 88,217,417 | 3.38% |
| 2026-03-09 | 43.48 | 44.43 | 42.20 | 44.14 | 44.14 | qfq | 2,329,799 | 100,129,962 | -0.79% |
| 2026-03-06 | 43.59 | 44.64 | 43.39 | 44.49 | 44.49 | qfq | 1,467,678 | 64,914,452 | 1.67% |
| 2026-03-05 | 44.26 | 44.30 | 43.36 | 43.76 | 43.76 | qfq | 2,000,157 | 87,911,272 | 1.16% |
| 2026-03-04 | 43.25 | 44.55 | 42.99 | 43.26 | 43.26 | qfq | 2,063,441 | 90,088,258 | -0.96% |
| 2026-03-03 | 46.75 | 47.46 | 43.68 | 43.68 | 43.68 | qfq | 3,214,092 | 145,636,310 | -6.51% |
| 2026-03-02 | 48.13 | 49.18 | 46.67 | 46.72 | 46.72 | qfq | 4,466,131 | 212,138,573 | -5.94% |
| 2026-02-27 | 47.95 | 50.30 | 47.78 | 49.67 | 49.67 | qfq | 3,555,423 | 174,907,702 | 2.86% |
| 2026-02-26 | 48.14 | 48.53 | 47.61 | 48.29 | 48.29 | qfq | 2,337,468 | 112,417,336 | 0.86% |
| 2026-02-25 | 48.21 | 48.96 | 47.71 | 47.88 | 47.88 | qfq | 3,077,097 | 147,752,921 | -1.28% |
| 2026-02-24 | 49.68 | 49.95 | 47.88 | 48.50 | 48.50 | qfq | 2,460,696 | 119,146,784 | -1.28% |
| 2026-02-13 | 49.88 | 50.30 | 49.10 | 49.13 | 49.13 | qfq | 2,510,157 | 124,521,557 | -2.62% |
| 2026-02-12 | 48.37 | 51.20 | 48.00 | 50.45 | 50.45 | qfq | 4,925,946 | 244,645,902 | 4.84% |
| 2026-02-11 | 49.23 | 50.25 | 47.90 | 48.12 | 48.12 | qfq | 3,086,280 | 151,260,261 | -2.35% |
| 2026-02-10 | 48.55 | 50.18 | 48.55 | 49.28 | 49.28 | qfq | 2,164,080 | 107,659,763 | 0.76% |
| 2026-02-09 | 48.39 | 49.15 | 48.00 | 48.91 | 48.91 | qfq | 2,021,202 | 98,375,133 | 2.39% |
| 2026-02-06 | 47.90 | 48.98 | 47.60 | 47.77 | 47.77 | qfq | 2,051,106 | 98,656,620 | -0.31% |
| 2026-02-05 | 48.82 | 49.25 | 47.91 | 47.92 | 47.92 | qfq | 2,558,063 | 123,586,559 | -2.94% |
| 2026-02-04 | 51.00 | 51.00 | 49.19 | 49.37 | 49.37 | qfq | 3,839,245 | 191,055,686 | -3.86% |
| 2026-02-03 | 51.05 | 52.44 | 49.29 | 51.35 | 51.35 | qfq | 6,127,943 | 309,277,262 | 0.90% |
| 2026-02-02 | 55.00 | 55.02 | 50.25 | 50.89 | 50.89 | qfq | 10,713,453 | 560,225,041 | -14.01% |
| 2026-01-30 | 54.93 | 60.19 | 54.18 | 59.18 | 59.18 | qfq | 11,892,392 | 687,573,032 | 6.23% |
| 2026-01-29 | 55.05 | 58.50 | 53.88 | 55.71 | 55.71 | qfq | 7,571,572 | 429,035,639 | 0.04% |
| 2026-01-28 | 55.03 | 58.20 | 55.03 | 55.69 | 55.69 | qfq | 6,655,279 | 375,644,722 | 1.79% |
| 2026-01-27 | 53.67 | 54.85 | 50.90 | 54.71 | 54.71 | qfq | 4,727,605 | 250,387,275 | 1.94% |
| 2026-01-26 | 55.00 | 55.76 | 52.93 | 53.67 | 53.67 | qfq | 4,032,889 | 218,019,051 | -2.13% |
| 2026-01-23 | 53.47 | 54.84 | 53.03 | 54.84 | 54.84 | qfq | 3,109,652 | 168,182,946 | 2.87% |
| 2026-01-22 | 54.31 | 54.49 | 53.03 | 53.31 | 53.31 | qfq | 2,777,172 | 148,586,393 | -1.17% |
| 2026-01-21 | 52.87 | 54.16 | 52.87 | 53.94 | 53.94 | qfq | 2,675,162 | 143,771,428 | 1.28% |
| 2026-01-20 | 54.50 | 54.94 | 52.66 | 53.26 | 53.26 | qfq | 3,556,167 | 190,581,300 | -2.28% |
| 2026-01-19 | 55.00 | 56.18 | 54.30 | 54.50 | 54.50 | qfq | 4,158,175 | 228,526,667 | -2.01% |
| 2026-01-16 | 57.05 | 57.05 | 54.38 | 55.62 | 55.62 | qfq | 4,922,262 | 273,065,312 | -1.82% |
| 2026-01-15 | 57.29 | 57.70 | 56.02 | 56.65 | 56.65 | qfq | 5,372,510 | 304,504,544 | -1.32% |
| 2026-01-14 | 55.25 | 57.80 | 54.59 | 57.41 | 57.41 | qfq | 8,865,761 | 498,432,613 | 3.82% |
| 2026-01-13 | 56.30 | 56.30 | 54.38 | 55.30 | 55.30 | qfq | 6,070,210 | 334,128,366 | -1.18% |
| 2026-01-12 | 54.01 | 56.30 | 53.15 | 55.96 | 55.96 | qfq | 8,131,753 | 447,925,333 | 4.38% |
| 2026-01-09 | 52.12 | 53.84 | 51.70 | 53.61 | 53.61 | qfq | 5,549,021 | 294,732,551 | 2.96% |
| 2026-01-08 | 51.00 | 52.62 | 50.82 | 52.07 | 52.07 | qfq | 4,782,130 | 248,834,099 | 1.72% |
| 2026-01-07 | 50.62 | 52.75 | 50.21 | 51.19 | 51.19 | qfq | 6,948,458 | 356,876,034 | 0.95% |
| 2026-01-06 | 51.47 | 51.78 | 50.35 | 50.71 | 50.71 | qfq | 4,613,638 | 235,162,913 | -0.14% |
| 2026-01-05 | 48.50 | 51.45 | 48.50 | 50.78 | 50.78 | qfq | 5,655,034 | 284,144,292 | 5.05% |
| 2025-12-31 | 49.07 | 49.07 | 47.89 | 48.34 | 48.34 | qfq | 3,045,107 | 147,402,724 | -1.49% |
| 2025-12-30 | 48.21 | 49.48 | 48.18 | 49.07 | 49.07 | qfq | 2,950,675 | 144,970,976 | 1.34% |
| 2025-12-29 | 49.18 | 49.73 | 48.31 | 48.42 | 48.42 | qfq | 2,891,008 | 141,323,891 | -1.55% |
| 2025-12-26 | 50.00 | 50.08 | 49.00 | 49.18 | 49.18 | qfq | 3,275,939 | 162,172,218 | -1.52% |
| 2025-12-25 | 50.26 | 50.39 | 49.08 | 49.94 | 49.94 | qfq | 3,984,501 | 197,296,454 | -0.26% |
| 2025-12-24 | 49.22 | 50.38 | 49.02 | 50.07 | 50.07 | qfq | 3,448,431 | 172,354,342 | 1.98% |
| 2025-12-23 | 49.46 | 50.31 | 48.94 | 49.10 | 49.10 | qfq | 2,958,941 | 146,426,544 | -0.59% |
| 2025-12-22 | 49.55 | 50.82 | 49.00 | 49.39 | 49.39 | qfq | 3,137,067 | 156,150,041 | 0.55% |
| 2025-12-19 | 49.40 | 50.19 | 48.95 | 49.12 | 49.12 | qfq | 2,543,115 | 126,104,479 | 0.10% |
| 2025-12-18 | 49.11 | 50.33 | 49.00 | 49.07 | 49.07 | qfq | 2,206,608 | 109,507,387 | -1.49% |
| 2025-12-17 | 48.56 | 49.98 | 47.74 | 49.81 | 49.81 | qfq | 3,141,724 | 153,259,511 | 2.81% |
| 2025-12-16 | 50.30 | 50.30 | 47.70 | 48.45 | 48.45 | qfq | 3,616,339 | 175,594,520 | -3.31% |
| 2025-12-15 | 52.55 | 52.64 | 50.03 | 50.11 | 50.11 | qfq | 3,686,561 | 188,440,422 | -5.58% |
| 2025-12-12 | 52.03 | 54.16 | 51.63 | 53.07 | 53.07 | qfq | 3,240,517 | 171,730,046 | 1.24% |
| 2025-12-11 | 55.00 | 55.00 | 52.32 | 52.42 | 52.42 | qfq | 4,721,352 | 251,406,383 | -4.69% |
| 2025-12-10 | 53.00 | 55.75 | 52.52 | 55.00 | 55.00 | qfq | 5,799,590 | 316,142,383 | 2.63% |
| 2025-12-09 | 52.97 | 56.25 | 52.97 | 53.59 | 53.59 | qfq | 5,931,371 | 323,543,252 | 1.40% |
| 2025-12-08 | 51.59 | 53.24 | 51.59 | 52.85 | 52.85 | qfq | 3,222,074 | 170,127,598 | 2.48% |
| 2025-12-05 | 50.78 | 51.80 | 50.08 | 51.57 | 51.57 | qfq | 1,857,594 | 94,866,839 | 1.52% |
| 2025-12-04 | 51.80 | 52.13 | 49.95 | 50.80 | 50.80 | qfq | 2,545,092 | 129,005,513 | -1.82% |
| 2025-12-03 | 53.25 | 54.00 | 51.58 | 51.74 | 51.74 | qfq | 3,814,896 | 199,819,481 | -4.50% |
| 2025-12-02 | 53.00 | 55.80 | 52.61 | 54.18 | 54.18 | qfq | 6,907,570 | 374,752,008 | 1.84% |
| 2025-12-01 | 51.25 | 53.84 | 50.48 | 53.20 | 53.20 | qfq | 5,437,132 | 286,050,904 | 4.15% |
| 2025-11-28 | 51.00 | 51.60 | 50.61 | 51.08 | 51.08 | qfq | 2,187,185 | 111,715,282 | 0.35% |
| 2025-11-27 | 51.00 | 51.48 | 50.20 | 50.90 | 50.90 | qfq | 3,339,260 | 169,894,856 | 0.81% |
| 2025-11-26 | 50.34 | 51.68 | 50.00 | 50.49 | 50.49 | qfq | 2,950,647 | 150,574,647 | 0.60% |
| 2025-11-25 | 49.50 | 51.63 | 49.50 | 50.19 | 50.19 | qfq | 3,014,043 | 153,167,910 | 1.29% |
| 2025-11-24 | 48.11 | 50.52 | 47.89 | 49.55 | 49.55 | qfq | 2,946,156 | 144,173,152 | 3.97% |
| 2025-11-21 | 50.00 | 50.77 | 47.60 | 47.66 | 47.66 | qfq | 4,236,824 | 206,588,828 | -6.14% |
| 2025-11-20 | 49.60 | 51.35 | 48.56 | 50.78 | 50.78 | qfq | 4,375,323 | 219,483,643 | 3.84% |
| 2025-11-19 | 50.40 | 50.68 | 48.62 | 48.90 | 48.90 | qfq | 2,139,380 | 105,691,710 | -2.67% |
| 2025-11-18 | 50.00 | 50.80 | 49.51 | 50.24 | 50.24 | qfq | 1,756,056 | 88,172,487 | 0.26% |
| 2025-11-17 | 50.16 | 50.64 | 49.70 | 50.11 | 50.11 | qfq | 1,769,493 | 88,716,917 | 0.22% |
| 2025-11-14 | 50.08 | 51.38 | 50.00 | 50.00 | 50.00 | qfq | 1,881,377 | 95,265,360 | -2.74% |
| 2025-11-13 | 50.93 | 51.58 | 50.33 | 51.41 | 51.41 | qfq | 2,505,381 | 127,600,565 | 1.54% |
| 2025-11-12 | 51.10 | 51.10 | 49.52 | 50.63 | 50.63 | qfq | 2,853,137 | 143,337,859 | -1.09% |
| 2025-11-11 | 52.70 | 52.73 | 50.88 | 51.19 | 51.19 | qfq | 2,787,597 | 144,016,056 | -2.38% |
| 2025-11-10 | 52.77 | 53.57 | 51.84 | 52.44 | 52.44 | qfq | 2,161,162 | 113,244,392 | -0.63% |
| 2025-11-07 | 53.90 | 53.90 | 52.50 | 52.77 | 52.77 | qfq | 2,931,933 | 155,739,566 | -3.37% |
| 2025-11-06 | 53.60 | 54.84 | 53.29 | 54.61 | 54.61 | qfq | 2,531,419 | 137,022,661 | 2.53% |
| 2025-11-05 | 53.13 | 53.80 | 52.82 | 53.26 | 53.26 | qfq | 2,033,603 | 108,512,445 | -0.78% |
| 2025-11-04 | 54.85 | 55.28 | 53.08 | 53.68 | 53.68 | qfq | 2,801,433 | 151,013,319 | -1.81% |
| 2025-11-03 | 55.90 | 55.90 | 54.00 | 54.67 | 54.67 | qfq | 3,319,022 | 181,294,315 | -2.20% |
| 2025-10-31 | 57.51 | 57.67 | 55.90 | 55.90 | 55.90 | qfq | 3,453,415 | 195,102,530 | -1.24% |
| 2025-10-30 | 60.22 | 60.26 | 56.10 | 56.60 | 56.60 | qfq | 6,512,240 | 376,965,834 | -7.24% |
| 2025-10-29 | 60.19 | 62.15 | 58.59 | 61.02 | 61.02 | qfq | 4,082,804 | 247,102,038 | 1.68% |
| 2025-10-28 | 60.20 | 61.20 | 59.51 | 60.01 | 60.01 | qfq | 2,389,353 | 144,330,497 | -0.32% |
| 2025-10-27 | 61.79 | 61.79 | 59.40 | 60.20 | 60.20 | qfq | 2,771,842 | 167,326,891 | -0.03% |
| 2025-10-24 | 58.77 | 60.32 | 58.25 | 60.22 | 60.22 | qfq | 2,763,206 | 165,243,415 | 3.65% |
| 2025-10-23 | 59.41 | 59.58 | 57.49 | 58.10 | 58.10 | qfq | 2,561,147 | 148,864,881 | -2.81% |
| 2025-10-22 | 59.90 | 61.15 | 59.40 | 59.78 | 59.78 | qfq | 2,094,309 | 126,028,344 | -0.86% |
| 2025-10-21 | 59.51 | 60.50 | 59.07 | 60.30 | 60.30 | qfq | 2,429,300 | 145,464,777 | 1.70% |
| 2025-10-20 | 58.99 | 60.20 | 58.39 | 59.29 | 59.29 | qfq | 2,620,289 | 155,105,090 | 2.45% |
| 2025-10-17 | 59.41 | 59.90 | 57.82 | 57.87 | 57.87 | qfq | 2,483,799 | 145,691,198 | -3.36% |
| 2025-10-16 | 61.80 | 61.80 | 59.55 | 59.88 | 59.88 | qfq | 3,454,788 | 208,902,402 | -2.79% |
| 2025-10-15 | 61.69 | 62.10 | 60.60 | 61.60 | 61.60 | qfq | 3,088,265 | 189,472,188 | 0.69% |
| 2025-10-14 | 64.10 | 65.20 | 60.66 | 61.18 | 61.18 | qfq | 3,705,753 | 232,765,324 | -3.55% |
| 2025-10-13 | 61.41 | 63.92 | 61.05 | 63.43 | 63.43 | qfq | 3,610,730 | 226,796,164 | -1.12% |
| 2025-10-10 | 67.79 | 68.80 | 63.93 | 64.15 | 64.15 | qfq | 4,964,013 | 326,840,550 | -5.80% |
| 2025-10-09 | 70.31 | 70.99 | 68.05 | 68.10 | 68.10 | qfq | 6,794,900 | 471,788,063 | -4.22% |
| 2025-09-30 | 71.80 | 72.98 | 71.03 | 71.10 | 71.10 | qfq | 4,104,212 | 294,398,471 | -1.04% |
| 2025-09-29 | 67.27 | 74.50 | 66.46 | 71.85 | 71.85 | qfq | 7,537,761 | 533,529,161 | 6.65% |
| 2025-09-26 | 71.00 | 71.48 | 67.23 | 67.37 | 67.37 | qfq | 6,027,827 | 413,807,309 | -6.07% |
| 2025-09-25 | 72.55 | 73.68 | 71.50 | 71.72 | 71.72 | qfq | 4,258,595 | 308,617,612 | -1.21% |
| 2025-09-24 | 70.70 | 74.68 | 69.20 | 72.60 | 72.60 | qfq | 5,513,969 | 398,705,065 | 0.93% |
| 2025-09-23 | 74.99 | 75.88 | 69.31 | 71.93 | 71.93 | qfq | 6,255,858 | 448,908,865 | -3.54% |
| 2025-09-22 | 74.00 | 75.62 | 73.08 | 74.57 | 74.57 | qfq | 4,158,740 | 309,976,054 | 0.84% |
| 2025-09-19 | 77.99 | 77.99 | 73.00 | 73.95 | 73.95 | qfq | 6,296,075 | 472,249,758 | -4.56% |
| 2025-09-18 | 82.18 | 83.55 | 76.10 | 77.48 | 77.48 | qfq | 8,945,679 | 716,473,361 | -6.19% |
| 2025-09-17 | 72.95 | 84.95 | 72.95 | 82.59 | 82.59 | qfq | 11,017,494 | 873,311,115 | 12.95% |
| 2025-09-16 | 72.20 | 74.04 | 70.01 | 73.12 | 73.12 | qfq | 5,325,830 | 383,122,225 | 0.91% |
| 2025-09-15 | 70.00 | 74.69 | 69.30 | 72.46 | 72.46 | qfq | 5,986,881 | 433,348,913 | 1.70% |
| 2025-09-12 | 70.50 | 75.00 | 69.20 | 71.25 | 71.25 | qfq | 7,638,374 | 552,060,856 | -0.53% |
| 2025-09-11 | 71.00 | 73.60 | 68.65 | 71.63 | 71.63 | qfq | 6,411,900 | 459,220,412 | 3.84% |
| 2025-09-10 | 70.00 | 71.68 | 68.47 | 68.98 | 68.98 | qfq | 4,501,519 | 314,437,090 | 1.68% |
| 2025-09-09 | 69.87 | 70.29 | 67.39 | 67.84 | 67.84 | qfq | 3,212,811 | 220,930,178 | -3.49% |
| 2025-09-08 | 68.12 | 71.00 | 67.51 | 70.29 | 70.29 | qfq | 5,037,355 | 350,939,837 | 1.81% |
| 2025-09-05 | 64.00 | 69.69 | 62.01 | 69.04 | 69.04 | qfq | 7,752,884 | 515,153,255 | 9.40% |
| 2025-09-04 | 69.00 | 70.25 | 61.00 | 63.11 | 63.11 | qfq | 7,564,834 | 490,398,503 | -8.34% |
| 2025-09-03 | 68.93 | 71.50 | 67.85 | 68.85 | 68.85 | qfq | 5,180,807 | 360,504,388 | -1.53% |
| 2025-09-02 | 76.24 | 76.80 | 68.66 | 69.92 | 69.92 | qfq | 12,365,064 | 884,424,423 | -9.38% |
| 2025-09-01 | 72.01 | 78.60 | 70.21 | 77.16 | 77.16 | qfq | 14,315,741 | 1,068,329,554 | 12.48% |
| 2025-08-29 | 69.05 | 71.68 | 67.25 | 68.60 | 68.60 | qfq | 8,339,801 | 574,135,205 | -2.76% |
| 2025-08-28 | 72.63 | 74.55 | 68.89 | 70.55 | 70.55 | qfq | 10,103,661 | 717,556,669 | 0.69% |
| 2025-08-27 | 68.00 | 73.90 | 67.15 | 70.07 | 70.07 | qfq | 12,017,816 | 854,634,899 | 2.89% |
| 2025-08-26 | 71.00 | 71.00 | 67.58 | 68.10 | 68.10 | qfq | 6,282,752 | 430,125,426 | -4.74% |
| 2025-08-25 | 67.15 | 72.22 | 66.50 | 71.49 | 71.49 | qfq | 10,127,138 | 695,678,809 | 5.32% |
| 2025-08-22 | 67.35 | 69.79 | 67.03 | 67.88 | 67.88 | qfq | 6,624,820 | 451,120,053 | 0.64% |
| 2025-08-21 | 71.83 | 71.83 | 67.00 | 67.45 | 67.45 | qfq | 5,787,380 | 398,055,404 | -5.27% |
| 2025-08-20 | 70.52 | 71.71 | 68.52 | 71.20 | 71.20 | qfq | 6,724,729 | 472,849,447 | -2.35% |
| 2025-08-19 | 73.58 | 75.61 | 71.64 | 72.91 | 72.91 | qfq | 6,728,439 | 493,834,032 | -1.22% |
| 2025-08-18 | 74.00 | 76.41 | 71.78 | 73.81 | 73.81 | qfq | 9,716,038 | 719,826,707 | -1.14% |
| 2025-08-15 | 74.70 | 76.80 | 69.68 | 74.66 | 74.66 | qfq | 13,059,672 | 956,094,187 | 3.90% |
| 2025-08-14 | 61.00 | 71.86 | 61.00 | 71.86 | 71.86 | qfq | 13,263,854 | 895,392,643 | 20.01% |
| 2025-08-13 | 60.35 | 60.97 | 59.41 | 59.88 | 59.88 | qfq | 4,533,330 | 272,853,438 | -1.17% |
| 2025-08-12 | 58.20 | 61.00 | 57.50 | 60.59 | 60.59 | qfq | 8,569,895 | 510,798,436 | 4.05% |
| 2025-08-11 | 56.00 | 58.70 | 55.63 | 58.23 | 58.23 | qfq | 5,087,717 | 293,187,699 | 4.41% |
| 2025-08-08 | 57.07 | 57.57 | 55.07 | 55.77 | 55.77 | qfq | 3,864,731 | 217,239,433 | -3.18% |
| 2025-08-07 | 58.57 | 60.30 | 57.34 | 57.60 | 57.60 | qfq | 5,251,398 | 306,974,682 | -1.97% |
| 2025-08-06 | 57.90 | 59.25 | 57.29 | 58.76 | 58.76 | qfq | 3,878,230 | 226,158,189 | 1.35% |
| 2025-08-05 | 58.54 | 59.26 | 55.80 | 57.98 | 57.98 | qfq | 6,829,843 | 391,108,454 | -0.45% |
| 2025-08-04 | 57.01 | 58.58 | 56.80 | 58.24 | 58.24 | qfq | 3,849,824 | 222,063,449 | -0.50% |
| 2025-08-01 | 59.51 | 60.22 | 58.03 | 58.53 | 58.53 | qfq | 3,673,570 | 216,195,175 | -1.50% |
| 2025-07-31 | 61.50 | 62.40 | 58.55 | 59.42 | 59.42 | qfq | 6,563,381 | 395,608,092 | -3.74% |
| 2025-07-30 | 61.98 | 63.52 | 60.60 | 61.73 | 61.73 | qfq | 5,433,455 | 336,457,130 | -1.39% |
| 2025-07-29 | 59.95 | 62.66 | 59.12 | 62.60 | 62.60 | qfq | 7,605,793 | 463,167,655 | 4.00% |
| 2025-07-28 | 57.96 | 60.52 | 57.70 | 60.19 | 60.19 | qfq | 7,927,543 | 471,778,783 | 5.97% |
| 2025-07-25 | 59.01 | 59.17 | 56.23 | 56.80 | 56.80 | qfq | 6,241,321 | 358,804,882 | -4.05% |
| 2025-07-24 | 59.00 | 59.88 | 58.21 | 59.20 | 59.20 | qfq | 4,798,038 | 283,368,905 | 0.08% |
| 2025-07-23 | 59.79 | 62.30 | 58.31 | 59.15 | 59.15 | qfq | 6,911,840 | 415,421,769 | -1.91% |
| 2025-07-22 | 60.00 | 61.98 | 57.22 | 60.30 | 60.30 | qfq | 12,364,129 | 725,408,732 | -1.44% |
| 2025-07-21 | 56.06 | 62.40 | 54.55 | 61.18 | 61.18 | qfq | 14,592,359 | 855,134,860 | 10.04% |
| 2025-07-18 | 53.80 | 56.60 | 51.00 | 55.60 | 55.60 | qfq | 12,298,778 | 647,829,235 | 1.83% |
| 2025-07-17 | 54.20 | 57.31 | 53.31 | 54.60 | 54.50 | qfq | 8,743,637 | 484,546,335 | -0.36% |
| 2025-07-16 | 52.38 | 56.50 | 51.68 | 54.80 | 54.70 | qfq | 10,995,730 | 600,167,873 | 4.78% |
| 2025-07-15 | 51.95 | 52.88 | 51.01 | 52.30 | 52.21 | qfq | 6,763,396 | 352,616,418 | 0.19% |
| 2025-07-14 | 50.86 | 52.60 | 50.80 | 52.20 | 52.11 | qfq | 6,880,150 | 355,879,034 | 0.89% |
| 2025-07-11 | 56.90 | 58.00 | 51.00 | 51.74 | 51.65 | qfq | 11,703,527 | 619,708,366 | -6.51% |
| 2025-07-10 | 54.00 | 55.89 | 53.00 | 55.34 | 55.24 | qfq | 7,167,112 | 387,417,526 | 1.95% |
| 2025-07-09 | 59.81 | 59.81 | 53.05 | 54.28 | 54.18 | qfq | 9,668,329 | 535,400,346 | -7.80% |
| 2025-07-08 | 55.88 | 59.20 | 54.00 | 58.87 | 58.76 | qfq | 7,833,118 | 445,726,403 | 4.79% |
| 2025-07-07 | 62.00 | 62.50 | 52.52 | 56.18 | 56.08 | qfq | 11,776,040 | 661,152,288 | -11.53% |
| 2025-07-04 | 61.81 | 67.17 | 61.05 | 63.50 | 63.38 | qfq | 8,173,048 | 526,288,460 | 2.34% |
| 2025-07-03 | 62.85 | 64.30 | 61.42 | 62.05 | 61.94 | qfq | 5,640,392 | 352,673,082 | -1.43% |
| 2025-07-02 | 68.19 | 68.22 | 62.60 | 62.95 | 62.84 | qfq | 7,559,940 | 486,704,144 | -8.61% |
| 2025-07-01 | 72.00 | 72.50 | 68.39 | 68.88 | 68.76 | qfq | 5,610,287 | 390,015,428 | -3.89% |
| 2025-06-30 | 74.53 | 75.60 | 69.80 | 71.67 | 71.54 | qfq | 7,926,739 | 568,744,449 | -3.19% |
| 2025-06-27 | 69.01 | 75.97 | 67.00 | 74.03 | 73.90 | qfq | 7,368,421 | 528,420,221 | 5.79% |
| 2025-06-26 | 68.90 | 73.00 | 68.28 | 69.98 | 69.85 | qfq | 8,157,993 | 571,140,662 | 3.26% |
| 2025-06-25 | 64.17 | 68.00 | 62.04 | 67.77 | 67.65 | qfq | 7,509,835 | 493,950,174 | 8.07% |
| 2025-06-24 | 59.53 | 63.36 | 58.84 | 62.71 | 62.60 | qfq | 4,863,390 | 300,252,522 | 6.58% |
| 2025-06-23 | 57.12 | 61.35 | 57.12 | 58.84 | 58.73 | qfq | 3,672,343 | 218,390,228 | -2.36% |
| 2025-06-20 | 61.82 | 63.01 | 59.68 | 60.26 | 60.15 | qfq | 4,116,897 | 250,698,559 | -2.33% |
| 2025-06-19 | 60.92 | 64.48 | 60.08 | 61.70 | 61.59 | qfq | 7,353,344 | 461,300,571 | 1.60% |
| 2025-06-18 | 56.16 | 60.94 | 55.52 | 60.73 | 60.62 | qfq | 8,347,667 | 489,826,478 | 8.00% |
| 2025-06-17 | 56.05 | 59.16 | 55.41 | 56.23 | 56.13 | qfq | 4,737,671 | 270,033,943 | -0.67% |
| 2025-06-16 | 56.50 | 58.67 | 56.10 | 56.61 | 56.51 | qfq | 6,185,511 | 352,402,412 | -1.31% |
| 2025-06-13 | 60.78 | 61.66 | 56.05 | 57.36 | 57.26 | qfq | 8,901,312 | 515,352,916 | -5.98% |
| 2025-06-12 | 61.00 | 63.63 | 60.16 | 61.01 | 60.90 | qfq | 5,147,534 | 320,194,642 | 0.66% |
| 2025-06-11 | 62.00 | 63.48 | 60.30 | 60.61 | 60.50 | qfq | 5,117,816 | 315,434,072 | -2.07% |
| 2025-06-10 | 66.77 | 66.88 | 61.07 | 61.89 | 61.78 | qfq | 9,955,324 | 628,789,550 | -8.97% |
| 2025-06-09 | 72.00 | 73.50 | 66.32 | 67.99 | 67.87 | qfq | 8,469,834 | 583,868,389 | 0.55% |
| 2025-06-06 | 66.74 | 69.00 | 64.40 | 67.62 | 67.50 | qfq | 4,472,524 | 298,876,428 | 1.38% |
| 2025-06-05 | 66.00 | 67.90 | 64.08 | 66.70 | 66.58 | qfq | 3,996,034 | 262,468,855 | 0.48% |
| 2025-06-04 | 65.64 | 69.31 | 64.00 | 66.38 | 66.26 | qfq | 5,876,558 | 393,126,745 | 2.96% |
| 2025-06-03 | 63.70 | 65.40 | 63.33 | 64.47 | 64.35 | qfq | 3,400,281 | 218,442,629 | 1.21% |
| 2025-05-30 | 65.62 | 65.99 | 61.69 | 63.70 | 63.58 | qfq | 5,503,098 | 351,241,211 | -3.35% |
| 2025-05-29 | 67.00 | 68.95 | 65.02 | 65.91 | 65.79 | qfq | 4,135,011 | 275,163,199 | -2.37% |
| 2025-05-28 | 68.63 | 69.74 | 65.90 | 67.51 | 67.39 | qfq | 3,658,278 | 246,816,500 | -1.66% |
| 2025-05-27 | 69.00 | 69.83 | 65.98 | 68.65 | 68.53 | qfq | 4,449,019 | 302,166,520 | 2.94% |
| 2025-05-26 | 65.73 | 66.95 | 64.00 | 66.69 | 66.57 | qfq | 3,771,592 | 247,014,449 | 1.24% |
| 2025-05-23 | 66.97 | 67.99 | 65.46 | 65.87 | 65.75 | qfq | 5,597,665 | 372,086,770 | -2.93% |
| 2025-05-22 | 62.70 | 69.95 | 62.70 | 67.86 | 67.74 | qfq | 8,598,580 | 575,510,605 | 6.71% |
| 2025-05-21 | 66.48 | 67.00 | 59.91 | 63.59 | 63.47 | qfq | 9,429,111 | 595,414,844 | -1.58% |
| 2025-05-20 | 63.65 | 66.22 | 61.78 | 64.61 | 64.49 | qfq | 5,690,687 | 364,465,867 | 0.26% |
| 2025-05-19 | 62.00 | 65.75 | 60.22 | 64.44 | 64.32 | qfq | 8,932,124 | 561,005,099 | 5.04% |
| 2025-05-16 | 58.16 | 63.80 | 57.50 | 61.35 | 61.24 | qfq | 12,100,410 | 742,652,561 | 5.74% |
| 2025-05-15 | 59.53 | 61.65 | 57.68 | 58.02 | 57.91 | qfq | 10,506,178 | 626,050,104 | -2.54% |
| 2025-05-14 | 59.67 | 63.30 | 58.43 | 59.53 | 59.42 | qfq | 8,783,882 | 534,034,963 | -1.57% |
| 2025-05-13 | 57.20 | 63.74 | 57.20 | 60.48 | 60.37 | qfq | 11,285,474 | 691,936,268 | 6.12% |
| 2025-05-12 | 54.80 | 57.80 | 53.50 | 56.99 | 56.89 | qfq | 9,319,183 | 520,392,640 | 4.22% |
| 2025-05-09 | 55.68 | 57.39 | 54.20 | 54.68 | 54.58 | qfq | 10,738,867 | 596,273,792 | -5.20% |
| 2025-05-08 | 55.00 | 61.18 | 53.54 | 57.68 | 57.58 | qfq | 17,448,349 | 1,008,939,359 | 13.14% |
| 2025-05-07 | 49.80 | 52.08 | 49.11 | 50.98 | 50.89 | qfq | 11,018,229 | 557,645,734 | 4.30% |
| 2025-05-06 | 45.09 | 51.68 | 44.96 | 48.88 | 48.79 | qfq | 13,776,474 | 664,001,968 | 10.31% |
| 2025-04-30 | 41.88 | 45.07 | 41.01 | 44.31 | 44.23 | qfq | 14,519,069 | 628,340,204 | 1.72% |
| 2025-04-29 | 40.18 | 44.58 | 39.55 | 43.56 | 43.48 | qfq | 7,789,796 | 331,283,625 | 7.82% |
| 2025-04-28 | 39.99 | 41.37 | 39.81 | 40.40 | 40.33 | qfq | 4,455,251 | 181,005,184 | 0.82% |
| 2025-04-25 | 40.29 | 41.08 | 39.20 | 40.07 | 40.00 | qfq | 3,816,142 | 153,565,932 | 0.20% |
| 2025-04-24 | 39.52 | 41.48 | 39.35 | 39.99 | 39.92 | qfq | 5,471,485 | 221,244,226 | 0.40% |
| 2025-04-23 | 37.94 | 40.16 | 37.20 | 39.83 | 39.76 | qfq | 6,129,179 | 241,602,603 | 7.19% |
| 2025-04-22 | 36.94 | 38.38 | 36.50 | 37.16 | 37.09 | qfq | 4,914,587 | 184,169,249 | 0.11% |
| 2025-04-21 | 34.01 | 37.28 | 33.66 | 37.12 | 37.05 | qfq | 5,358,830 | 192,443,306 | 7.81% |
| 2025-04-18 | 34.62 | 35.47 | 34.27 | 34.43 | 34.37 | qfq | 3,404,242 | 118,706,789 | -0.03% |
| 2025-04-17 | 32.52 | 35.25 | 32.52 | 34.44 | 34.38 | qfq | 4,509,193 | 154,931,029 | 4.11% |
| 2025-04-16 | 33.55 | 33.93 | 32.32 | 33.08 | 33.02 | qfq | 2,777,355 | 92,148,760 | -2.59% |
| 2025-04-15 | 34.14 | 34.77 | 33.51 | 33.96 | 33.90 | qfq | 2,466,567 | 83,965,526 | -1.74% |
| 2025-04-14 | 35.39 | 35.69 | 34.30 | 34.56 | 34.50 | qfq | 4,081,120 | 142,470,658 | -0.26% |
| 2025-04-11 | 33.03 | 34.94 | 32.28 | 34.65 | 34.59 | qfq | 5,785,564 | 195,414,982 | 4.59% |
| 2025-04-10 | 32.00 | 34.28 | 31.66 | 33.13 | 33.07 | qfq | 6,204,678 | 205,627,041 | 8.23% |
| 2025-04-09 | 28.70 | 30.99 | 26.76 | 30.61 | 30.55 | qfq | 5,986,214 | 176,207,644 | 3.38% |
| 2025-04-08 | 29.47 | 30.48 | 28.28 | 29.61 | 29.56 | qfq | 4,561,104 | 134,090,888 | 2.00% |
| 2025-04-07 | 32.88 | 33.81 | 29.03 | 29.03 | 28.98 | qfq | 5,980,779 | 183,662,222 | -20.01% |
| 2025-04-03 | 37.15 | 38.00 | 35.91 | 36.29 | 36.22 | qfq | 4,068,145 | 149,678,985 | -4.85% |
| 2025-04-02 | 37.92 | 39.00 | 37.92 | 38.14 | 38.07 | qfq | 2,590,260 | 99,496,452 | -0.31% |
| 2025-04-01 | 38.92 | 39.20 | 37.69 | 38.26 | 38.19 | qfq | 3,272,534 | 125,545,399 | -0.36% |
| 2025-03-31 | 37.78 | 38.99 | 37.15 | 38.40 | 38.33 | qfq | 3,853,983 | 146,897,614 | 0.97% |
| 2025-03-28 | 38.25 | 39.23 | 37.93 | 38.03 | 37.96 | qfq | 2,596,604 | 99,740,922 | -0.70% |
| 2025-03-27 | 37.66 | 39.17 | 36.85 | 38.30 | 38.23 | qfq | 3,796,880 | 145,282,395 | 1.19% |
| 2025-03-26 | 38.01 | 38.96 | 37.70 | 37.85 | 37.78 | qfq | 3,203,815 | 122,527,082 | 0.00% |
| 2025-03-25 | 39.20 | 39.33 | 37.67 | 37.85 | 37.78 | qfq | 3,882,749 | 148,826,828 | -3.54% |
| 2025-03-24 | 40.33 | 40.80 | 37.99 | 39.24 | 39.17 | qfq | 4,953,110 | 194,942,878 | -3.30% |
| 2025-03-21 | 42.00 | 42.48 | 40.40 | 40.58 | 40.51 | qfq | 6,052,769 | 248,302,578 | -4.96% |
| 2025-03-20 | 44.30 | 45.55 | 42.58 | 42.70 | 42.62 | qfq | 7,222,755 | 317,948,231 | -2.95% |
| 2025-03-19 | 44.97 | 46.28 | 43.76 | 44.00 | 43.92 | qfq | 6,268,855 | 280,752,999 | -2.14% |
| 2025-03-18 | 42.65 | 45.80 | 42.65 | 44.96 | 44.88 | qfq | 7,850,623 | 349,028,881 | 4.63% |
| 2025-03-17 | 42.40 | 43.38 | 42.02 | 42.97 | 42.89 | qfq | 3,825,722 | 163,713,644 | 0.70% |
| 2025-03-14 | 41.30 | 43.18 | 40.58 | 42.67 | 42.59 | qfq | 4,522,807 | 190,312,171 | 2.57% |
| 2025-03-13 | 42.98 | 43.80 | 40.95 | 41.60 | 41.52 | qfq | 5,638,508 | 235,542,714 | -3.57% |
| 2025-03-12 | 43.00 | 44.67 | 42.58 | 43.14 | 43.06 | qfq | 6,339,963 | 276,879,692 | 0.87% |
| 2025-03-11 | 42.03 | 43.31 | 41.70 | 42.77 | 42.69 | qfq | 5,987,142 | 254,553,215 | -1.61% |
| 2025-03-10 | 44.62 | 45.06 | 43.00 | 43.47 | 43.39 | qfq | 5,988,415 | 262,109,469 | -3.16% |
| 2025-03-07 | 45.00 | 46.59 | 44.20 | 44.89 | 44.81 | qfq | 9,296,587 | 419,650,137 | -1.25% |
| 2025-03-06 | 45.13 | 47.27 | 45.00 | 45.46 | 45.38 | qfq | 12,549,412 | 576,438,735 | 2.64% |
| 2025-03-05 | 40.55 | 46.98 | 40.55 | 44.29 | 44.21 | qfq | 13,256,188 | 582,653,984 | 8.42% |
| 2025-03-04 | 39.61 | 41.32 | 39.47 | 40.85 | 40.78 | qfq | 5,849,880 | 236,651,068 | 1.04% |
| 2025-03-03 | 41.35 | 41.95 | 40.01 | 40.43 | 40.36 | qfq | 6,099,997 | 248,245,198 | -1.17% |
| 2025-02-28 | 43.61 | 44.48 | 40.58 | 40.91 | 40.84 | qfq | 7,406,100 | 311,243,813 | -8.50% |
| 2025-02-27 | 46.50 | 46.86 | 43.17 | 44.71 | 44.63 | qfq | 7,585,526 | 337,264,566 | -2.68% |
| 2025-02-26 | 46.88 | 46.88 | 45.21 | 45.94 | 45.86 | qfq | 8,656,553 | 396,073,616 | -2.26% |
| 2025-02-25 | 42.92 | 48.20 | 42.92 | 47.00 | 46.91 | qfq | 10,091,269 | 465,775,690 | 4.91% |
| 2025-02-24 | 45.94 | 46.57 | 43.99 | 44.80 | 44.72 | qfq | 11,084,227 | 500,938,019 | -3.03% |
| 2025-02-21 | 46.00 | 48.30 | 45.36 | 46.20 | 46.12 | qfq | 14,910,058 | 698,844,231 | 2.28% |
| 2025-02-20 | 44.88 | 46.81 | 43.05 | 45.17 | 45.09 | qfq | 13,669,968 | 609,679,355 | 7.34% |
| 2025-02-19 | 41.41 | 42.38 | 40.87 | 42.08 | 42.00 | qfq | 9,806,435 | 407,845,697 | 2.91% |
| 2025-02-18 | 43.50 | 43.80 | 40.88 | 40.89 | 40.82 | qfq | 9,831,380 | 413,798,758 | -8.32% |
| 2025-02-17 | 44.30 | 46.38 | 43.07 | 44.60 | 44.52 | qfq | 11,391,451 | 506,471,847 | 3.36% |
| 2025-02-14 | 41.60 | 45.38 | 41.60 | 43.15 | 43.07 | qfq | 13,058,543 | 570,498,732 | 5.04% |
| 2025-02-13 | 40.83 | 43.58 | 39.77 | 41.08 | 41.01 | qfq | 15,127,719 | 628,315,594 | 2.37% |
| 2025-02-12 | 38.00 | 41.41 | 37.59 | 40.13 | 40.06 | qfq | 11,639,459 | 459,612,313 | 5.33% |
| 2025-02-11 | 38.81 | 41.68 | 38.10 | 38.10 | 38.03 | qfq | 13,205,270 | 523,324,412 | -2.56% |
| 2025-02-10 | 37.50 | 39.17 | 37.50 | 39.10 | 39.03 | qfq | 12,002,907 | 460,749,372 | 5.70% |
| 2025-02-07 | 38.00 | 38.89 | 36.27 | 36.99 | 36.92 | qfq | 12,435,970 | 467,603,763 | -1.10% |
| 2025-02-06 | 34.04 | 39.62 | 32.79 | 37.40 | 37.33 | qfq | 14,311,223 | 526,939,975 | 11.91% |
| 2025-02-05 | 32.88 | 34.39 | 32.50 | 33.42 | 33.36 | qfq | 7,520,130 | 250,160,680 | 6.23% |
| 2025-01-27 | 33.78 | 34.30 | 31.20 | 31.46 | 31.40 | qfq | 8,411,988 | 272,382,432 | -8.92% |
| 2025-01-24 | 33.87 | 34.87 | 33.72 | 34.54 | 34.48 | qfq | 6,227,658 | 214,042,093 | 1.59% |
| 2025-01-23 | 33.87 | 35.39 | 33.39 | 34.00 | 33.94 | qfq | 6,591,764 | 226,465,504 | 0.38% |
| 2025-01-22 | 34.00 | 34.88 | 33.05 | 33.87 | 33.81 | qfq | 6,951,548 | 234,832,829 | -1.60% |
| 2025-01-21 | 30.13 | 35.58 | 30.13 | 34.42 | 34.36 | qfq | 10,610,686 | 347,010,551 | 15.31% |
| 2025-01-20 | 29.24 | 30.10 | 28.98 | 29.85 | 29.80 | qfq | 2,533,503 | 75,037,272 | 3.18% |
| 2025-01-17 | 28.86 | 29.19 | 28.36 | 28.93 | 28.88 | qfq | 1,784,316 | 51,368,455 | 0.10% |
| 2025-01-16 | 28.57 | 29.36 | 28.10 | 28.90 | 28.85 | qfq | 2,475,495 | 71,354,963 | 1.58% |
| 2025-01-15 | 28.56 | 29.15 | 28.24 | 28.45 | 28.40 | qfq | 1,907,693 | 54,469,491 | -0.52% |
| 2025-01-14 | 27.16 | 28.62 | 27.16 | 28.60 | 28.55 | qfq | 2,226,886 | 62,616,412 | 5.69% |
| 2025-01-13 | 26.45 | 27.23 | 26.10 | 27.06 | 27.01 | qfq | 1,159,755 | 31,090,027 | 0.22% |
| 2025-01-10 | 27.70 | 28.30 | 27.00 | 27.00 | 26.95 | qfq | 1,678,531 | 46,428,105 | -3.09% |
| 2025-01-09 | 27.30 | 28.47 | 27.29 | 27.86 | 27.81 | qfq | 1,922,217 | 53,889,787 | 1.49% |
| 2025-01-08 | 27.86 | 27.94 | 26.51 | 27.45 | 27.40 | qfq | 2,707,334 | 73,765,145 | -1.96% |
| 2025-01-07 | 27.65 | 28.06 | 27.30 | 28.00 | 27.95 | qfq | 1,783,473 | 49,440,872 | 2.08% |
| 2025-01-06 | 27.81 | 28.07 | 27.08 | 27.43 | 27.38 | qfq | 1,982,935 | 54,687,743 | -1.37% |
| 2025-01-03 | 29.49 | 29.58 | 27.80 | 27.81 | 27.76 | qfq | 2,944,273 | 83,970,804 | -5.31% |
| 2025-01-02 | 30.18 | 30.51 | 28.95 | 29.37 | 29.32 | qfq | 2,947,335 | 87,600,987 | -2.88% |
| 2024-12-31 | 32.89 | 32.89 | 30.21 | 30.24 | 30.19 | qfq | 5,251,544 | 163,448,020 | -6.46% |
| 2024-12-30 | 32.35 | 33.00 | 31.11 | 32.33 | 32.27 | qfq | 2,737,452 | 88,124,176 | -0.52% |
| 2024-12-27 | 33.21 | 33.31 | 32.36 | 32.50 | 32.44 | qfq | 3,724,036 | 122,244,190 | -1.22% |
| 2024-12-26 | 31.18 | 33.16 | 30.98 | 32.90 | 32.84 | qfq | 4,912,282 | 160,583,324 | 4.84% |
| 2024-12-25 | 31.39 | 31.90 | 30.30 | 31.38 | 31.32 | qfq | 3,066,282 | 95,497,400 | -1.57% |
| 2024-12-24 | 31.88 | 32.39 | 30.95 | 31.88 | 31.82 | qfq | 2,702,236 | 85,554,496 | 1.50% |
| 2024-12-23 | 33.08 | 33.46 | 31.34 | 31.41 | 31.35 | qfq | 4,272,945 | 137,665,572 | -5.11% |
| 2024-12-20 | 32.44 | 33.77 | 31.85 | 33.10 | 33.04 | qfq | 4,936,652 | 163,360,175 | 2.03% |
| 2024-12-19 | 30.90 | 32.72 | 30.61 | 32.44 | 32.38 | qfq | 4,970,679 | 159,383,487 | 4.58% |
| 2024-12-18 | 30.55 | 31.58 | 29.80 | 31.02 | 30.96 | qfq | 2,342,638 | 72,409,047 | 1.44% |
| 2024-12-17 | 32.17 | 32.45 | 30.41 | 30.58 | 30.52 | qfq | 3,258,164 | 101,750,751 | -5.62% |
| 2024-12-16 | 32.28 | 32.60 | 31.70 | 32.40 | 32.34 | qfq | 2,619,325 | 84,470,517 | 0.56% |
| 2024-12-13 | 32.92 | 33.43 | 32.18 | 32.22 | 32.16 | qfq | 2,636,149 | 85,988,849 | -3.16% |
| 2024-12-12 | 33.70 | 33.98 | 32.63 | 33.27 | 33.21 | qfq | 3,983,903 | 131,989,184 | -1.48% |
| 2024-12-11 | 32.01 | 34.02 | 31.79 | 33.77 | 33.71 | qfq | 6,019,994 | 200,063,895 | 5.53% |
| 2024-12-10 | 32.91 | 33.39 | 31.76 | 32.00 | 31.94 | qfq | 4,302,677 | 139,734,117 | 0.19% |
| 2024-12-09 | 31.80 | 32.25 | 31.01 | 31.94 | 31.88 | qfq | 2,983,991 | 94,654,310 | 0.54% |
| 2024-12-06 | 31.90 | 32.88 | 31.35 | 31.77 | 31.71 | qfq | 3,133,746 | 100,002,307 | 1.28% |
| 2024-12-05 | 30.75 | 31.54 | 30.56 | 31.37 | 31.31 | qfq | 2,203,538 | 68,887,931 | 2.68% |
| 2024-12-04 | 31.15 | 31.49 | 30.44 | 30.55 | 30.49 | qfq | 2,663,543 | 82,453,619 | -2.05% |
| 2024-12-03 | 31.90 | 31.95 | 30.90 | 31.19 | 31.13 | qfq | 2,190,340 | 68,599,303 | -1.92% |
| 2024-12-02 | 31.60 | 31.97 | 31.34 | 31.80 | 31.74 | qfq | 2,517,816 | 79,771,459 | 1.05% |
| 2024-11-29 | 31.08 | 31.84 | 30.38 | 31.47 | 31.41 | qfq | 2,457,389 | 76,648,527 | 1.16% |
| 2024-11-28 | 31.23 | 32.30 | 30.70 | 31.11 | 31.05 | qfq | 2,812,715 | 88,644,718 | 0.74% |
| 2024-11-27 | 30.00 | 30.92 | 28.90 | 30.88 | 30.82 | qfq | 2,607,403 | 77,483,108 | 1.61% |
| 2024-11-26 | 30.20 | 31.26 | 30.20 | 30.39 | 30.33 | qfq | 1,577,942 | 48,399,464 | 0.13% |
| 2024-11-25 | 30.68 | 30.77 | 29.60 | 30.35 | 30.29 | qfq | 2,083,154 | 62,738,680 | 0.17% |
| 2024-11-22 | 31.21 | 32.12 | 30.27 | 30.30 | 30.25 | qfq | 2,661,132 | 83,339,991 | -4.14% |
| 2024-11-21 | 31.85 | 32.34 | 31.06 | 31.61 | 31.55 | qfq | 2,286,746 | 72,774,532 | -1.86% |
| 2024-11-20 | 31.77 | 32.30 | 31.41 | 32.21 | 32.15 | qfq | 2,764,313 | 88,059,346 | 1.45% |
| 2024-11-19 | 30.62 | 31.89 | 30.49 | 31.75 | 31.69 | qfq | 3,082,891 | 95,872,507 | 4.58% |
| 2024-11-18 | 32.81 | 32.91 | 30.10 | 30.36 | 30.30 | qfq | 4,551,265 | 141,292,030 | -7.75% |
| 2024-11-15 | 33.10 | 34.57 | 32.84 | 32.91 | 32.85 | qfq | 4,472,321 | 151,487,358 | 0.03% |
| 2024-11-14 | 34.36 | 34.89 | 32.81 | 32.90 | 32.84 | qfq | 4,106,718 | 138,737,668 | -4.78% |
| 2024-11-13 | 33.80 | 34.65 | 33.55 | 34.55 | 34.49 | qfq | 4,132,647 | 140,982,456 | 2.19% |
| 2024-11-12 | 34.91 | 35.08 | 33.33 | 33.81 | 33.75 | qfq | 4,896,036 | 167,633,704 | -2.14% |
| 2024-11-11 | 32.53 | 34.63 | 32.53 | 34.55 | 34.49 | qfq | 6,506,643 | 221,104,797 | 5.37% |
| 2024-11-08 | 33.28 | 33.78 | 32.59 | 32.79 | 32.73 | qfq | 5,235,330 | 173,330,556 | 0.28% |
| 2024-11-07 | 31.66 | 32.86 | 31.61 | 32.70 | 32.64 | qfq | 3,442,184 | 111,221,787 | 2.00% |
| 2024-11-06 | 32.40 | 33.20 | 31.80 | 32.06 | 32.00 | qfq | 4,517,979 | 147,082,258 | -0.80% |
| 2024-11-05 | 30.86 | 32.60 | 30.30 | 32.32 | 32.26 | qfq | 5,613,586 | 176,753,725 | 5.31% |
| 2024-11-04 | 29.79 | 31.25 | 29.79 | 30.69 | 30.63 | qfq | 3,018,780 | 92,818,149 | 2.33% |
| 2024-11-01 | 31.88 | 32.02 | 29.80 | 29.99 | 29.94 | qfq | 4,198,948 | 128,319,566 | -6.05% |
| 2024-10-31 | 31.85 | 32.22 | 30.81 | 31.92 | 31.86 | qfq | 4,134,002 | 130,907,256 | 0.44% |
| 2024-10-30 | 32.11 | 33.35 | 31.48 | 31.78 | 31.72 | qfq | 4,692,719 | 151,314,931 | -3.11% |
| 2024-10-29 | 34.50 | 34.88 | 32.80 | 32.80 | 32.74 | qfq | 3,463,433 | 116,815,066 | -5.15% |
| 2024-10-28 | 34.88 | 35.00 | 34.06 | 34.58 | 34.52 | qfq | 2,671,173 | 92,007,896 | -0.35% |
| 2024-10-25 | 34.30 | 35.03 | 33.98 | 34.70 | 34.64 | qfq | 3,717,220 | 127,940,455 | 1.17% |
| 2024-10-24 | 34.60 | 35.00 | 33.73 | 34.30 | 34.24 | qfq | 3,666,935 | 125,573,462 | -1.58% |
| 2024-10-23 | 35.44 | 37.35 | 34.74 | 34.85 | 34.79 | qfq | 6,545,260 | 234,432,323 | -0.43% |
| 2024-10-22 | 34.28 | 35.35 | 33.25 | 35.00 | 34.94 | qfq | 5,175,818 | 178,097,184 | 2.04% |
| 2024-10-21 | 32.86 | 34.79 | 32.86 | 34.30 | 34.24 | qfq | 5,126,134 | 173,655,805 | 4.89% |
| 2024-10-18 | 30.50 | 33.67 | 30.50 | 32.70 | 32.64 | qfq | 4,385,453 | 140,120,592 | 7.21% |
| 2024-10-17 | 30.67 | 31.70 | 30.50 | 30.50 | 30.44 | qfq | 2,272,324 | 70,632,798 | 0.03% |
| 2024-10-16 | 30.50 | 30.88 | 30.02 | 30.49 | 30.43 | qfq | 1,774,287 | 53,948,642 | -1.01% |
| 2024-10-15 | 31.90 | 32.03 | 30.75 | 30.80 | 30.74 | qfq | 2,836,991 | 88,800,527 | -3.75% |
| 2024-10-14 | 29.69 | 32.00 | 29.11 | 32.00 | 31.94 | qfq | 3,323,882 | 101,564,863 | 8.11% |
| 2024-10-11 | 31.02 | 31.60 | 29.21 | 29.60 | 29.55 | qfq | 3,267,631 | 99,065,607 | -6.33% |
| 2024-10-10 | 33.32 | 33.97 | 31.30 | 31.60 | 31.54 | qfq | 3,750,837 | 121,788,630 | -3.42% |
| 2024-10-09 | 36.66 | 36.66 | 32.62 | 32.72 | 32.66 | qfq | 6,281,311 | 217,486,045 | -12.51% |
| 2024-10-08 | 39.40 | 39.40 | 34.56 | 37.40 | 37.33 | qfq | 9,860,463 | 362,091,664 | 13.71% |
| 2024-09-30 | 28.50 | 32.89 | 28.47 | 32.89 | 32.83 | qfq | 7,114,388 | 217,333,565 | 19.99% |
| 2024-09-27 | 25.90 | 27.59 | 25.70 | 27.41 | 27.36 | qfq | 2,116,112 | 56,083,091 | 7.36% |
| 2024-09-26 | 24.76 | 25.56 | 24.50 | 25.53 | 25.48 | qfq | 2,303,532 | 57,935,347 | 3.57% |
| 2024-09-25 | 24.40 | 25.87 | 24.01 | 24.65 | 24.61 | qfq | 3,609,283 | 89,971,149 | 3.53% |
| 2024-09-24 | 22.46 | 23.88 | 21.81 | 23.81 | 23.77 | qfq | 3,338,279 | 76,200,866 | 6.63% |
| 2024-09-23 | 22.99 | 23.05 | 22.17 | 22.33 | 22.29 | qfq | 2,716,119 | 61,221,304 | -2.10% |
| 2024-09-20 | 23.14 | 23.36 | 22.55 | 22.81 | 22.77 | qfq | 1,425,771 | 32,729,141 | -0.65% |
| 2024-09-19 | 22.88 | 23.35 | 22.57 | 22.96 | 22.92 | qfq | 1,411,359 | 32,400,876 | 0.97% |
| 2024-09-18 | 23.50 | 23.50 | 22.39 | 22.74 | 22.70 | qfq | 1,956,711 | 44,514,843 | -2.28% |
| 2024-09-13 | 24.18 | 24.49 | 23.27 | 23.27 | 23.23 | qfq | 1,954,985 | 46,317,584 | -3.56% |
| 2024-09-12 | 24.88 | 25.05 | 24.13 | 24.13 | 24.09 | qfq | 1,241,028 | 30,390,354 | -2.31% |
| 2024-09-11 | 24.97 | 25.19 | 24.59 | 24.70 | 24.66 | qfq | 1,234,887 | 30,576,737 | -1.40% |
| 2024-09-10 | 24.50 | 25.30 | 24.19 | 25.05 | 25.00 | qfq | 1,313,372 | 32,421,730 | 3.04% |
| 2024-09-09 | 24.48 | 24.75 | 24.03 | 24.31 | 24.27 | qfq | 1,217,610 | 29,648,813 | -1.42% |
| 2024-09-06 | 25.78 | 26.00 | 24.62 | 24.66 | 24.62 | qfq | 1,623,841 | 40,809,319 | -5.12% |
| 2024-09-05 | 25.28 | 26.25 | 25.08 | 25.99 | 25.94 | qfq | 1,910,102 | 49,469,336 | 3.88% |
| 2024-09-04 | 25.30 | 25.35 | 24.85 | 25.02 | 24.97 | qfq | 1,200,089 | 30,134,197 | -1.73% |
| 2024-09-03 | 25.20 | 25.65 | 24.81 | 25.46 | 25.41 | qfq | 1,402,365 | 35,504,748 | 2.21% |
| 2024-09-02 | 26.47 | 26.98 | 24.88 | 24.91 | 24.86 | qfq | 2,265,444 | 58,113,979 | -6.04% |
| 2024-08-30 | 25.70 | 27.25 | 25.30 | 26.51 | 26.46 | qfq | 2,067,665 | 54,842,897 | 3.07% |
| 2024-08-29 | 24.92 | 25.88 | 24.44 | 25.72 | 25.67 | qfq | 1,486,454 | 37,619,777 | 3.13% |
| 2024-08-28 | 24.62 | 25.29 | 24.37 | 24.94 | 24.89 | qfq | 856,035 | 21,296,722 | 0.93% |
| 2024-08-27 | 25.16 | 25.38 | 24.59 | 24.71 | 24.67 | qfq | 909,413 | 22,652,331 | -2.56% |
| 2024-08-26 | 25.25 | 25.80 | 24.95 | 25.36 | 25.31 | qfq | 1,417,846 | 36,032,649 | 0.92% |
| 2024-08-23 | 25.19 | 25.49 | 24.64 | 25.13 | 25.08 | qfq | 1,614,486 | 40,449,107 | 0.20% |
| 2024-08-22 | 25.78 | 25.89 | 24.89 | 25.08 | 25.03 | qfq | 1,482,347 | 37,531,958 | -2.72% |
| 2024-08-21 | 25.68 | 26.26 | 25.68 | 25.78 | 25.73 | qfq | 841,016 | 21,830,025 | -0.15% |
| 2024-08-20 | 27.00 | 27.10 | 25.58 | 25.82 | 25.77 | qfq | 1,496,553 | 39,014,853 | -4.19% |
| 2024-08-19 | 27.22 | 27.82 | 26.90 | 26.95 | 26.90 | qfq | 975,406 | 26,596,300 | -1.79% |
| 2024-08-16 | 27.63 | 27.89 | 27.30 | 27.44 | 27.39 | qfq | 1,174,400 | 32,398,585 | 0.15% |
| 2024-08-15 | 27.09 | 27.90 | 26.91 | 27.40 | 27.35 | qfq | 1,133,841 | 31,080,593 | 1.67% |
| 2024-08-14 | 27.35 | 27.57 | 26.93 | 26.95 | 26.90 | qfq | 766,785 | 20,809,183 | -2.00% |
| 2024-08-13 | 27.66 | 27.76 | 27.01 | 27.50 | 27.45 | qfq | 806,934 | 22,041,414 | 0.36% |
| 2024-08-12 | 27.50 | 27.90 | 26.89 | 27.40 | 27.35 | qfq | 1,020,724 | 28,012,328 | -0.36% |
| 2024-08-09 | 27.51 | 27.98 | 27.16 | 27.50 | 27.45 | qfq | 1,624,649 | 44,859,018 | 1.51% |
| 2024-08-08 | 27.26 | 27.58 | 26.47 | 27.09 | 27.04 | qfq | 1,330,123 | 35,971,651 | -1.20% |
| 2024-08-07 | 27.82 | 28.20 | 27.38 | 27.42 | 27.37 | qfq | 1,148,894 | 31,948,402 | -1.54% |
| 2024-08-06 | 27.30 | 27.93 | 27.30 | 27.85 | 27.80 | qfq | 1,624,411 | 45,004,795 | 3.65% |
| 2024-08-05 | 28.21 | 28.53 | 26.75 | 26.87 | 26.82 | qfq | 2,046,749 | 56,406,319 | -6.02% |
| 2024-08-02 | 29.71 | 29.73 | 28.57 | 28.59 | 28.54 | qfq | 1,916,462 | 55,771,920 | -6.14% |
| 2024-08-01 | 31.34 | 31.41 | 30.15 | 30.46 | 30.40 | qfq | 1,798,028 | 55,099,433 | -1.49% |
| 2024-07-31 | 29.14 | 30.94 | 29.04 | 30.92 | 30.86 | qfq | 2,049,918 | 61,886,215 | 6.25% |
| 2024-07-30 | 29.10 | 29.57 | 28.40 | 29.10 | 29.05 | qfq | 1,185,095 | 34,341,030 | 0.52% |
| 2024-07-29 | 29.30 | 29.69 | 28.69 | 28.95 | 28.90 | qfq | 1,547,568 | 45,102,074 | -0.62% |
| 2024-07-26 | 28.39 | 29.14 | 28.00 | 29.13 | 29.08 | qfq | 1,798,241 | 51,680,775 | 3.78% |
| 2024-07-25 | 28.10 | 28.80 | 27.72 | 28.07 | 28.02 | qfq | 1,535,736 | 43,183,503 | -1.54% |
| 2024-07-24 | 30.00 | 30.41 | 28.27 | 28.51 | 28.46 | qfq | 2,924,939 | 84,903,704 | -5.22% |
| 2024-07-23 | 31.50 | 31.92 | 30.08 | 30.08 | 30.03 | qfq | 1,559,374 | 48,358,159 | -4.02% |
| 2024-07-22 | 31.22 | 31.55 | 30.95 | 31.34 | 31.28 | qfq | 1,771,940 | 55,410,328 | 0.58% |
| 2024-07-19 | 30.38 | 31.74 | 30.36 | 31.16 | 31.10 | qfq | 2,083,210 | 64,760,518 | 1.66% |
| 2024-07-18 | 31.48 | 31.85 | 29.92 | 30.65 | 30.59 | qfq | 3,253,157 | 99,192,208 | -3.92% |
| 2024-07-17 | 33.50 | 33.81 | 31.84 | 31.90 | 31.84 | qfq | 2,863,867 | 92,530,337 | -5.68% |
| 2024-07-16 | 34.74 | 34.77 | 32.30 | 33.82 | 33.76 | qfq | 4,354,616 | 144,640,213 | -2.98% |
| 2024-07-15 | 36.50 | 36.69 | 34.47 | 34.86 | 34.80 | qfq | 2,528,923 | 89,099,628 | -5.53% |
| 2024-07-12 | 37.25 | 37.70 | 36.55 | 36.90 | 36.83 | qfq | 2,773,522 | 103,050,047 | 0.49% |
| 2024-07-11 | 36.03 | 36.80 | 35.60 | 36.72 | 36.65 | qfq | 2,138,392 | 77,782,498 | 3.96% |
| 2024-07-10 | 34.36 | 36.36 | 34.36 | 35.32 | 35.26 | qfq | 2,053,171 | 72,910,566 | 2.20% |
| 2024-07-09 | 33.31 | 34.69 | 32.75 | 34.56 | 34.50 | qfq | 2,103,225 | 71,344,967 | 3.60% |
| 2024-07-08 | 34.20 | 34.65 | 33.11 | 33.36 | 33.30 | qfq | 1,232,355 | 41,617,470 | -3.02% |
| 2024-07-05 | 34.33 | 34.99 | 33.53 | 34.40 | 34.34 | qfq | 1,613,656 | 55,152,090 | 0.20% |
| 2024-07-04 | 35.50 | 35.98 | 34.04 | 34.33 | 34.27 | qfq | 1,293,717 | 45,168,855 | -2.55% |
| 2024-07-03 | 36.13 | 36.32 | 34.85 | 35.23 | 35.17 | qfq | 2,215,424 | 78,277,623 | -3.51% |
| 2024-07-02 | 36.67 | 37.47 | 36.10 | 36.51 | 36.44 | qfq | 1,681,576 | 61,673,728 | -0.54% |
| 2024-07-01 | 37.66 | 37.80 | 35.90 | 36.71 | 36.64 | qfq | 2,230,274 | 81,820,565 | -3.04% |
| 2024-06-28 | 35.80 | 38.34 | 35.71 | 37.86 | 37.79 | qfq | 2,734,930 | 102,732,417 | 5.40% |
| 2024-06-27 | 37.30 | 37.35 | 35.84 | 35.92 | 35.85 | qfq | 1,835,117 | 67,078,446 | -3.83% |
| 2024-06-26 | 35.90 | 37.49 | 35.80 | 37.35 | 37.28 | qfq | 2,240,757 | 82,184,986 | 3.61% |
| 2024-06-25 | 37.30 | 37.30 | 35.83 | 36.05 | 35.98 | qfq | 2,417,001 | 87,824,842 | -2.41% |
| 2024-06-24 | 38.65 | 39.30 | 36.94 | 36.94 | 36.87 | qfq | 2,872,958 | 108,894,178 | -4.67% |
| 2024-06-21 | 38.00 | 39.48 | 37.64 | 38.75 | 38.68 | qfq | 2,844,806 | 110,024,192 | -0.77% |
| 2024-06-20 | 38.40 | 39.96 | 38.21 | 39.05 | 38.98 | qfq | 4,557,924 | 178,462,396 | 1.38% |
| 2024-06-19 | 39.49 | 39.58 | 38.50 | 38.52 | 38.45 | qfq | 3,984,187 | 155,061,585 | -1.73% |
| 2024-06-18 | 36.90 | 39.50 | 36.73 | 39.20 | 39.13 | qfq | 4,799,139 | 184,685,013 | 5.38% |
| 2024-06-17 | 36.20 | 37.86 | 36.08 | 37.20 | 37.13 | qfq | 3,693,627 | 137,292,716 | 3.22% |
| 2024-06-14 | 36.00 | 36.53 | 35.32 | 36.04 | 35.97 | qfq | 2,436,102 | 87,703,435 | 0.56% |
| 2024-06-13 | 35.18 | 36.56 | 34.80 | 35.84 | 35.78 | qfq | 3,447,101 | 123,237,085 | 3.58% |
| 2024-06-12 | 32.67 | 35.20 | 32.56 | 34.60 | 34.54 | qfq | 2,823,208 | 96,236,921 | 6.13% |
| 2024-06-11 | 32.20 | 33.10 | 31.30 | 32.60 | 32.54 | qfq | 2,499,156 | 80,110,774 | 0.15% |
| 2024-06-07 | 32.05 | 32.80 | 31.93 | 32.55 | 32.49 | qfq | 1,971,548 | 63,843,321 | 2.46% |
| 2024-06-06 | 34.29 | 34.59 | 31.53 | 31.77 | 31.71 | qfq | 3,095,818 | 102,111,834 | -5.42% |
| 2024-06-05 | 34.01 | 34.54 | 33.52 | 33.59 | 33.53 | qfq | 2,490,117 | 84,392,138 | -2.75% |
| 2024-06-04 | 35.80 | 36.06 | 33.50 | 34.54 | 34.48 | qfq | 3,733,399 | 128,087,913 | -4.45% |
| 2024-06-03 | 37.74 | 37.74 | 35.60 | 36.15 | 36.08 | qfq | 2,096,752 | 76,886,098 | -2.56% |
| 2024-05-31 | 37.60 | 37.71 | 36.67 | 37.10 | 37.03 | qfq | 1,037,739 | 38,685,538 | -0.11% |
| 2024-05-30 | 36.55 | 37.69 | 36.21 | 37.14 | 37.07 | qfq | 1,228,540 | 45,679,598 | 0.60% |
| 2024-05-29 | 37.75 | 38.11 | 36.68 | 36.92 | 36.85 | qfq | 1,716,339 | 63,827,055 | -2.28% |
| 2024-05-28 | 39.00 | 39.00 | 37.60 | 37.78 | 37.71 | qfq | 1,643,372 | 62,451,394 | -2.75% |
| 2024-05-27 | 37.60 | 38.89 | 37.34 | 38.85 | 38.78 | qfq | 2,690,261 | 103,078,219 | 3.74% |
| 2024-05-24 | 38.70 | 39.29 | 37.00 | 37.45 | 37.38 | qfq | 1,963,847 | 74,521,663 | -3.55% |
| 2024-05-23 | 39.35 | 39.66 | 38.53 | 38.83 | 38.76 | qfq | 1,765,825 | 68,719,782 | -1.57% |
| 2024-05-22 | 40.00 | 40.22 | 38.52 | 39.45 | 39.38 | qfq | 1,714,206 | 67,348,086 | -1.08% |
| 2024-05-21 | 40.03 | 40.50 | 39.63 | 39.88 | 39.81 | qfq | 951,101 | 37,973,445 | -1.21% |
| 2024-05-20 | 40.82 | 40.98 | 40.05 | 40.37 | 40.30 | qfq | 1,677,843 | 67,850,894 | -0.81% |
| 2024-05-17 | 39.80 | 41.09 | 39.80 | 40.70 | 40.63 | qfq | 1,036,567 | 42,130,439 | 0.79% |
| 2024-05-16 | 40.60 | 41.48 | 40.20 | 40.38 | 40.31 | qfq | 1,330,885 | 54,407,420 | 0.10% |
| 2024-05-15 | 40.20 | 41.43 | 39.66 | 40.34 | 40.27 | qfq | 1,160,950 | 47,225,754 | -0.20% |
| 2024-05-14 | 41.31 | 42.39 | 39.70 | 40.42 | 40.35 | qfq | 2,853,470 | 115,540,453 | -3.19% |
| 2024-05-13 | 40.97 | 42.27 | 40.60 | 41.75 | 41.67 | qfq | 1,795,400 | 74,764,850 | 0.31% |
| 2024-05-10 | 43.40 | 43.99 | 41.34 | 41.62 | 41.54 | qfq | 2,390,205 | 101,654,733 | -4.10% |
| 2024-05-09 | 43.00 | 43.88 | 42.75 | 43.40 | 43.32 | qfq | 2,080,423 | 90,288,135 | 0.95% |
| 2024-05-08 | 43.01 | 44.00 | 42.62 | 42.99 | 42.91 | qfq | 2,431,675 | 105,085,954 | -2.58% |
| 2024-05-07 | 43.99 | 45.80 | 42.90 | 44.13 | 44.05 | qfq | 4,115,029 | 181,198,614 | 0.75% |
| 2024-05-06 | 43.74 | 44.88 | 42.70 | 43.80 | 43.72 | qfq | 4,759,190 | 207,765,693 | 1.27% |
| 2024-04-30 | 45.88 | 46.00 | 41.58 | 43.25 | 43.17 | qfq | 5,972,151 | 257,737,309 | -4.06% |
| 2024-04-29 | 43.11 | 45.10 | 42.72 | 45.08 | 45.00 | qfq | 4,236,382 | 186,282,424 | 4.84% |
| 2024-04-26 | 40.50 | 43.45 | 40.30 | 43.00 | 42.92 | qfq | 3,611,372 | 153,792,861 | 6.49% |
| 2024-04-25 | 40.96 | 41.25 | 40.00 | 40.38 | 40.31 | qfq | 2,423,145 | 98,387,324 | -1.08% |
| 2024-04-24 | 36.42 | 41.39 | 36.42 | 40.82 | 40.75 | qfq | 4,251,985 | 167,203,764 | 10.92% |
| 2024-04-23 | 37.60 | 37.99 | 36.20 | 36.80 | 36.73 | qfq | 3,068,242 | 113,845,119 | -1.08% |
| 2024-04-22 | 36.67 | 37.47 | 34.89 | 37.20 | 37.13 | qfq | 2,107,557 | 76,255,388 | 1.69% |
| 2024-04-19 | 37.10 | 37.10 | 35.35 | 36.58 | 36.51 | qfq | 2,741,579 | 99,041,987 | -2.04% |
| 2024-04-18 | 38.38 | 38.99 | 36.81 | 37.34 | 37.27 | qfq | 3,220,212 | 121,344,113 | -3.74% |
| 2024-04-17 | 36.33 | 38.98 | 36.33 | 38.79 | 38.72 | qfq | 3,823,303 | 143,698,017 | 7.99% |
| 2024-04-16 | 38.09 | 38.09 | 34.99 | 35.92 | 35.85 | qfq | 3,037,357 | 109,063,052 | -7.57% |
| 2024-04-15 | 40.67 | 40.96 | 37.69 | 38.86 | 38.79 | qfq | 2,551,635 | 98,961,107 | -4.68% |
| 2024-04-12 | 40.97 | 42.23 | 40.61 | 40.77 | 40.70 | qfq | 1,706,981 | 70,402,982 | -0.56% |
| 2024-04-11 | 40.33 | 41.96 | 40.33 | 41.00 | 40.93 | qfq | 1,494,483 | 61,623,324 | 0.99% |
| 2024-04-10 | 42.25 | 42.25 | 39.78 | 40.60 | 40.53 | qfq | 1,746,225 | 71,299,843 | -3.86% |
| 2024-04-09 | 42.41 | 43.69 | 41.89 | 42.23 | 42.15 | qfq | 2,036,476 | 86,798,587 | -0.42% |
| 2024-04-08 | 43.90 | 44.20 | 42.21 | 42.41 | 42.33 | qfq | 2,250,812 | 96,855,975 | -4.91% |
| 2024-04-03 | 43.08 | 44.76 | 42.08 | 44.60 | 44.52 | qfq | 2,858,659 | 124,180,136 | 0.95% |
| 2024-04-02 | 46.50 | 47.70 | 43.50 | 44.18 | 44.10 | qfq | 3,063,738 | 138,270,161 | -3.94% |
| 2024-04-01 | 46.15 | 46.59 | 45.13 | 45.99 | 45.91 | qfq | 2,807,167 | 128,005,964 | -0.80% |
| 2024-03-29 | 45.00 | 46.70 | 44.00 | 46.36 | 46.28 | qfq | 2,579,593 | 117,517,168 | 2.77% |
| 2024-03-28 | 43.33 | 46.25 | 43.33 | 45.11 | 45.03 | qfq | 3,241,638 | 146,121,875 | 3.58% |
| 2024-03-27 | 45.69 | 46.36 | 43.51 | 43.55 | 43.47 | qfq | 3,414,971 | 152,536,918 | -6.00% |
| 2024-03-26 | 47.43 | 49.75 | 46.09 | 46.33 | 46.25 | qfq | 3,530,114 | 167,524,845 | -2.89% |
| 2024-03-25 | 50.87 | 52.50 | 47.00 | 47.71 | 47.62 | qfq | 4,477,091 | 224,052,941 | -6.58% |
| 2024-03-22 | 49.24 | 52.68 | 47.00 | 51.07 | 50.98 | qfq | 5,708,232 | 283,316,983 | 3.72% |
| 2024-03-21 | 45.42 | 49.50 | 45.40 | 49.24 | 49.15 | qfq | 4,273,009 | 203,634,941 | 6.93% |
| 2024-03-20 | 45.60 | 46.15 | 44.82 | 46.05 | 45.97 | qfq | 2,571,919 | 117,148,622 | 0.44% |
| 2024-03-19 | 46.00 | 46.98 | 44.94 | 45.85 | 45.77 | qfq | 2,578,297 | 117,968,142 | -1.40% |
| 2024-03-18 | 45.30 | 47.17 | 44.90 | 46.50 | 46.42 | qfq | 4,644,404 | 213,706,344 | 2.51% |
| 2024-03-15 | 44.41 | 45.48 | 43.42 | 45.36 | 45.28 | qfq | 3,290,393 | 146,139,186 | 1.82% |
| 2024-03-14 | 44.00 | 45.78 | 42.91 | 44.55 | 44.47 | qfq | 3,929,114 | 173,152,979 | -0.34% |
| 2024-03-13 | 41.50 | 46.00 | 41.50 | 44.70 | 44.62 | qfq | 4,748,826 | 207,998,971 | 7.79% |
| 2024-03-12 | 41.01 | 42.33 | 40.60 | 41.47 | 41.39 | qfq | 2,800,944 | 116,110,118 | 0.19% |
| 2024-03-11 | 39.00 | 41.59 | 38.90 | 41.39 | 41.31 | qfq | 4,057,194 | 164,763,561 | 4.65% |
| 2024-03-08 | 38.24 | 39.62 | 37.60 | 39.55 | 39.48 | qfq | 2,183,354 | 83,953,941 | 2.41% |
| 2024-03-07 | 39.20 | 39.58 | 37.35 | 38.62 | 38.55 | qfq | 1,926,211 | 74,532,878 | -0.92% |
| 2024-03-06 | 38.30 | 39.71 | 37.91 | 38.98 | 38.91 | qfq | 2,481,667 | 96,440,130 | 1.14% |
| 2024-03-05 | 40.73 | 40.73 | 37.90 | 38.54 | 38.47 | qfq | 4,114,431 | 161,927,219 | -6.84% |
| 2024-03-04 | 42.50 | 42.96 | 39.98 | 41.37 | 41.29 | qfq | 3,394,634 | 138,101,857 | -0.07% |
| 2024-03-01 | 40.00 | 42.45 | 39.72 | 41.40 | 41.32 | qfq | 4,363,784 | 180,379,807 | 3.53% |
| 2024-02-29 | 38.42 | 40.88 | 37.90 | 39.99 | 39.92 | qfq | 2,446,706 | 97,035,497 | 4.01% |
| 2024-02-28 | 42.60 | 44.35 | 38.05 | 38.45 | 38.38 | qfq | 3,894,882 | 162,016,729 | -8.45% |
| 2024-02-27 | 40.92 | 42.13 | 39.20 | 42.00 | 41.92 | qfq | 3,130,664 | 127,557,157 | 2.94% |
| 2024-02-26 | 41.60 | 42.37 | 40.00 | 40.80 | 40.73 | qfq | 1,981,112 | 81,526,584 | -2.39% |
| 2024-02-23 | 42.85 | 42.85 | 40.24 | 41.80 | 41.72 | qfq | 1,814,511 | 74,593,907 | 3.98% |
| 2024-02-22 | 39.90 | 42.00 | 39.60 | 40.20 | 40.13 | qfq | 2,330,479 | 94,283,748 | 0.07% |
| 2024-02-21 | 40.00 | 41.55 | 38.49 | 40.17 | 40.10 | qfq | 1,586,324 | 63,646,818 | -0.54% |
| 2024-02-20 | 39.03 | 40.48 | 37.79 | 40.39 | 40.32 | qfq | 2,122,007 | 84,745,139 | 2.96% |
| 2024-02-19 | 38.08 | 39.25 | 35.66 | 39.23 | 39.16 | qfq | 2,653,357 | 101,137,644 | 12.31% |
| 2024-02-08 | 31.60 | 35.38 | 31.30 | 34.93 | 34.87 | qfq | 1,849,056 | 62,263,209 | 9.33% |
| 2024-02-07 | 30.80 | 33.50 | 28.76 | 31.95 | 31.89 | qfq | 3,139,522 | 99,991,778 | 1.17% |
| 2024-02-06 | 29.50 | 31.58 | 26.59 | 31.58 | 31.52 | qfq | 3,814,409 | 111,527,639 | 5.69% |
| 2024-02-05 | 33.12 | 33.74 | 27.71 | 29.88 | 29.83 | qfq | 3,181,358 | 96,051,123 | -13.74% |
| 2024-02-02 | 35.76 | 36.17 | 30.56 | 34.64 | 34.58 | qfq | 1,273,902 | 42,912,299 | -3.59% |
| 2024-02-01 | 33.81 | 37.55 | 32.64 | 35.93 | 35.86 | qfq | 2,195,071 | 76,872,582 | 6.33% |
| 2024-01-31 | 36.32 | 36.90 | 32.58 | 33.79 | 33.73 | qfq | 1,524,930 | 52,883,301 | -7.37% |
| 2024-01-30 | 39.21 | 39.40 | 36.08 | 36.48 | 36.41 | qfq | 1,473,383 | 55,132,654 | -5.25% |
| 2024-01-29 | 39.60 | 39.60 | 36.90 | 38.50 | 38.43 | qfq | 935,381 | 35,330,076 | -2.78% |
| 2024-01-26 | 39.88 | 39.88 | 38.54 | 39.60 | 39.53 | qfq | 1,264,595 | 49,461,874 | -0.50% |
| 2024-01-25 | 35.80 | 39.88 | 35.34 | 39.80 | 39.73 | qfq | 3,056,062 | 117,579,829 | 9.34% |
| 2024-01-24 | 35.82 | 36.43 | 34.30 | 36.40 | 36.33 | qfq | 1,143,757 | 40,512,739 | 2.08% |
| 2024-01-23 | 33.10 | 36.00 | 33.10 | 35.66 | 35.60 | qfq | 1,362,895 | 47,504,773 | 1.02% |
| 2024-01-22 | 37.33 | 38.50 | 34.21 | 35.30 | 35.24 | qfq | 1,763,578 | 64,442,099 | -6.84% |
| 2024-01-19 | 39.26 | 39.26 | 36.50 | 37.89 | 37.82 | qfq | 1,573,036 | 59,290,376 | -3.81% |
| 2024-01-18 | 37.99 | 39.50 | 36.81 | 39.39 | 39.32 | qfq | 2,522,277 | 95,724,024 | 3.47% |
| 2024-01-17 | 39.47 | 40.11 | 38.06 | 38.07 | 38.00 | qfq | 1,205,582 | 47,125,371 | -3.62% |
| 2024-01-16 | 39.51 | 39.56 | 37.71 | 39.50 | 39.43 | qfq | 2,146,876 | 83,368,361 | -1.59% |
| 2024-01-15 | 39.18 | 40.36 | 37.69 | 40.14 | 40.07 | qfq | 3,085,072 | 121,110,634 | 4.53% |
| 2024-01-12 | 39.95 | 39.95 | 38.04 | 38.40 | 38.33 | qfq | 1,953,177 | 75,678,739 | -2.71% |
| 2024-01-11 | 37.30 | 39.80 | 37.01 | 39.47 | 39.40 | qfq | 1,614,912 | 62,337,845 | 6.10% |
| 2024-01-10 | 36.75 | 37.70 | 35.61 | 37.20 | 37.13 | qfq | 1,295,215 | 47,611,578 | 1.22% |
| 2024-01-09 | 36.96 | 38.19 | 36.40 | 36.75 | 36.68 | qfq | 1,269,031 | 47,108,805 | -0.54% |
| 2024-01-08 | 38.31 | 38.57 | 36.70 | 36.95 | 36.88 | qfq | 1,489,410 | 55,813,909 | -5.04% |
| 2024-01-05 | 39.00 | 40.33 | 38.71 | 38.91 | 38.84 | qfq | 1,250,642 | 49,433,906 | -0.84% |
| 2024-01-04 | 39.61 | 40.20 | 38.98 | 39.24 | 39.17 | qfq | 1,933,997 | 76,413,821 | -2.36% |
| 2024-01-03 | 38.46 | 40.36 | 38.11 | 40.19 | 40.12 | qfq | 2,272,047 | 89,697,612 | 3.18% |
| 2024-01-02 | 37.68 | 40.30 | 37.24 | 38.95 | 38.88 | qfq | 2,593,652 | 101,508,135 | 3.45% |
| 2023-12-29 | 36.32 | 37.82 | 35.72 | 37.65 | 37.58 | qfq | 1,175,906 | 43,682,227 | 5.08% |
| 2023-12-28 | 34.60 | 36.21 | 33.30 | 35.83 | 35.77 | qfq | 1,338,963 | 47,535,394 | 3.05% |
| 2023-12-27 | 34.74 | 35.68 | 34.41 | 34.77 | 34.71 | qfq | 974,352 | 34,049,262 | 0.09% |
| 2023-12-26 | 35.39 | 35.77 | 34.51 | 34.74 | 34.68 | qfq | 885,434 | 30,911,808 | -2.83% |
| 2023-12-25 | 35.84 | 36.14 | 35.01 | 35.75 | 35.69 | qfq | 1,161,260 | 41,334,942 | -0.25% |
| 2023-12-22 | 36.70 | 37.25 | 35.50 | 35.84 | 35.78 | qfq | 1,369,189 | 49,398,920 | -2.29% |
| 2023-12-21 | 37.44 | 37.73 | 36.22 | 36.68 | 36.61 | qfq | 1,568,297 | 57,734,363 | -2.39% |
| 2023-12-20 | 38.34 | 38.45 | 37.55 | 37.58 | 37.51 | qfq | 738,158 | 27,981,204 | -2.08% |
| 2023-12-19 | 38.42 | 38.60 | 37.62 | 38.38 | 38.31 | qfq | 1,345,907 | 51,240,478 | -0.10% |
| 2023-12-18 | 38.96 | 39.09 | 38.24 | 38.42 | 38.35 | qfq | 1,445,423 | 55,850,833 | -1.46% |
| 2023-12-15 | 40.31 | 40.31 | 38.82 | 38.99 | 38.92 | qfq | 1,069,842 | 42,020,978 | -2.48% |
| 2023-12-14 | 40.14 | 40.70 | 39.80 | 39.98 | 39.91 | qfq | 719,969 | 28,987,826 | -0.32% |
| 2023-12-13 | 40.40 | 41.15 | 40.06 | 40.11 | 40.04 | qfq | 785,656 | 31,804,745 | -0.94% |
| 2023-12-12 | 40.31 | 41.24 | 40.01 | 40.49 | 40.42 | qfq | 810,453 | 32,770,697 | -0.02% |
| 2023-12-11 | 40.05 | 40.88 | 39.16 | 40.50 | 40.43 | qfq | 1,563,188 | 62,736,486 | -0.91% |
| 2023-12-08 | 40.19 | 41.23 | 39.73 | 40.87 | 40.80 | qfq | 1,453,644 | 59,005,442 | 3.13% |
| 2023-12-07 | 40.00 | 40.50 | 39.49 | 39.63 | 39.56 | qfq | 1,198,069 | 47,826,472 | -0.38% |
| 2023-12-06 | 42.19 | 42.39 | 39.77 | 39.78 | 39.71 | qfq | 2,383,096 | 96,980,037 | -5.26% |
| 2023-12-05 | 44.54 | 44.67 | 41.96 | 41.99 | 41.91 | qfq | 2,132,891 | 91,459,617 | -5.53% |
| 2023-12-04 | 45.31 | 45.82 | 43.87 | 44.45 | 44.37 | qfq | 1,719,932 | 77,123,018 | -2.99% |
| 2023-12-01 | 43.84 | 45.82 | 43.84 | 45.82 | 45.74 | qfq | 2,004,621 | 90,473,556 | 3.76% |
| 2023-11-30 | 44.71 | 45.30 | 43.40 | 44.16 | 44.08 | qfq | 962,451 | 42,543,472 | -1.23% |
| 2023-11-29 | 44.65 | 45.30 | 44.28 | 44.71 | 44.63 | qfq | 1,063,152 | 47,563,294 | 0.04% |
| 2023-11-28 | 44.02 | 45.37 | 44.00 | 44.69 | 44.61 | qfq | 1,200,086 | 53,811,280 | 0.95% |
| 2023-11-27 | 42.40 | 45.01 | 42.31 | 44.27 | 44.19 | qfq | 1,843,641 | 81,526,289 | 3.12% |
| 2023-11-24 | 45.29 | 45.29 | 42.22 | 42.93 | 42.85 | qfq | 2,644,283 | 113,580,086 | -4.07% |
| 2023-11-23 | 45.60 | 45.60 | 44.44 | 44.75 | 44.67 | qfq | 1,585,612 | 71,148,799 | -2.06% |
| 2023-11-22 | 45.47 | 47.52 | 44.90 | 45.69 | 45.61 | qfq | 2,532,319 | 117,006,132 | -0.22% |
| 2023-11-21 | 48.00 | 48.00 | 45.64 | 45.79 | 45.71 | qfq | 3,511,776 | 162,830,518 | -4.70% |
| 2023-11-20 | 48.23 | 49.87 | 47.72 | 48.05 | 47.96 | qfq | 2,501,295 | 121,504,452 | -0.72% |
| 2023-11-17 | 46.29 | 49.06 | 45.50 | 48.40 | 48.31 | qfq | 2,869,601 | 135,410,774 | 6.49% |
| 2023-11-16 | 45.66 | 47.23 | 45.15 | 45.45 | 45.37 | qfq | 2,240,462 | 103,668,677 | -0.66% |
| 2023-11-15 | 46.87 | 46.87 | 45.60 | 45.75 | 45.67 | qfq | 1,708,120 | 78,807,702 | -1.42% |
| 2023-11-14 | 43.35 | 46.53 | 43.01 | 46.41 | 46.33 | qfq | 2,620,491 | 118,652,261 | 7.70% |
| 2023-11-13 | 45.10 | 45.40 | 42.90 | 43.09 | 43.01 | qfq | 3,023,633 | 132,942,604 | -4.24% |
| 2023-11-10 | 45.60 | 46.55 | 44.44 | 45.00 | 44.92 | qfq | 2,482,631 | 113,190,953 | -2.49% |
| 2023-11-09 | 46.00 | 47.56 | 45.01 | 46.15 | 46.07 | qfq | 2,689,756 | 124,053,583 | 0.11% |
| 2023-11-08 | 45.87 | 47.71 | 45.00 | 46.10 | 46.02 | qfq | 3,418,594 | 158,964,023 | 1.30% |
| 2023-11-07 | 42.90 | 46.50 | 42.01 | 45.51 | 45.43 | qfq | 3,180,881 | 141,053,979 | 5.86% |
| 2023-11-06 | 41.78 | 43.05 | 41.56 | 42.99 | 42.91 | qfq | 1,782,112 | 75,863,144 | 3.47% |
| 2023-11-03 | 41.96 | 42.63 | 41.21 | 41.55 | 41.47 | qfq | 1,844,027 | 77,461,027 | -0.48% |
| 2023-11-02 | 44.01 | 44.79 | 40.80 | 41.75 | 41.67 | qfq | 3,157,582 | 134,364,954 | -6.91% |
| 2023-11-01 | 45.75 | 47.63 | 43.88 | 44.85 | 44.77 | qfq | 6,039,567 | 275,711,575 | -0.82% |
| 2023-10-31 | 46.34 | 46.48 | 43.99 | 45.22 | 45.14 | qfq | 3,427,180 | 154,918,349 | -4.13% |
| 2023-10-30 | 39.30 | 47.86 | 39.30 | 47.17 | 47.08 | qfq | 6,982,060 | 311,240,226 | 18.28% |
| 2023-10-27 | 38.12 | 40.00 | 37.58 | 39.88 | 39.81 | qfq | 2,286,517 | 88,999,553 | 1.37% |
| 2023-10-26 | 39.29 | 39.70 | 38.53 | 39.34 | 39.27 | qfq | 1,748,056 | 68,269,122 | -0.66% |
| 2023-10-25 | 36.30 | 40.89 | 36.00 | 39.60 | 39.53 | qfq | 3,609,430 | 140,930,519 | 8.64% |
| 2023-10-24 | 37.00 | 37.00 | 34.55 | 36.45 | 36.38 | qfq | 1,581,961 | 56,810,374 | 5.07% |
| 2023-10-23 | 36.54 | 36.54 | 34.50 | 34.69 | 34.63 | qfq | 989,811 | 34,790,898 | -4.83% |
| 2023-10-20 | 39.65 | 39.65 | 35.05 | 36.45 | 36.38 | qfq | 2,663,715 | 97,895,223 | -6.15% |
| 2023-10-19 | 36.25 | 39.98 | 35.00 | 38.84 | 38.77 | qfq | 3,980,626 | 151,125,534 | 7.14% |
| 2023-10-18 | 38.30 | 40.50 | 36.25 | 36.25 | 36.18 | qfq | 1,460,224 | 54,312,737 | -5.84% |
| 2023-10-17 | 38.33 | 38.93 | 37.92 | 38.50 | 38.43 | qfq | 1,001,750 | 38,418,690 | 0.39% |
| 2023-10-16 | 38.00 | 38.49 | 36.74 | 38.35 | 38.28 | qfq | 1,259,934 | 47,574,529 | 0.92% |
| 2023-10-13 | 38.53 | 38.53 | 37.95 | 38.00 | 37.93 | qfq | 741,355 | 28,238,242 | -1.38% |
| 2023-10-12 | 38.78 | 39.05 | 38.10 | 38.53 | 38.46 | qfq | 958,682 | 36,918,075 | -0.85% |
| 2023-10-11 | 39.30 | 39.34 | 37.68 | 38.86 | 38.79 | qfq | 2,141,112 | 82,314,736 | -0.64% |
| 2023-10-10 | 38.30 | 40.20 | 38.12 | 39.11 | 39.04 | qfq | 1,648,053 | 64,494,797 | 2.11% |
| 2023-10-09 | 37.52 | 38.50 | 37.52 | 38.30 | 38.23 | qfq | 931,017 | 35,373,299 | 0.58% |
| 2023-09-28 | 36.38 | 38.50 | 36.38 | 38.08 | 38.01 | qfq | 1,147,367 | 43,275,435 | 3.62% |
| 2023-09-27 | 36.90 | 37.28 | 36.61 | 36.75 | 36.68 | qfq | 497,821 | 18,388,010 | -0.62% |
| 2023-09-26 | 37.56 | 37.56 | 36.50 | 36.98 | 36.91 | qfq | 464,661 | 17,135,194 | -0.05% |
| 2023-09-25 | 37.69 | 37.69 | 36.35 | 37.00 | 36.93 | qfq | 766,789 | 28,245,013 | -1.60% |
| 2023-09-22 | 35.82 | 37.60 | 35.66 | 37.60 | 37.53 | qfq | 1,014,405 | 37,210,917 | 4.39% |
| 2023-09-21 | 36.66 | 36.69 | 35.56 | 36.02 | 35.95 | qfq | 594,045 | 21,449,864 | -1.88% |
| 2023-09-20 | 36.30 | 37.33 | 36.00 | 36.71 | 36.64 | qfq | 1,043,402 | 38,151,739 | -0.54% |
| 2023-09-19 | 37.13 | 37.59 | 36.10 | 36.91 | 36.84 | qfq | 1,303,749 | 47,946,216 | -3.20% |
| 2023-09-18 | 38.80 | 39.51 | 37.97 | 38.13 | 38.06 | qfq | 1,245,403 | 47,912,198 | -2.73% |
| 2023-09-15 | 39.65 | 40.00 | 38.42 | 39.20 | 39.13 | qfq | 1,277,934 | 50,037,644 | -1.31% |
| 2023-09-14 | 40.00 | 40.55 | 39.51 | 39.72 | 39.65 | qfq | 612,653 | 24,412,991 | -0.70% |
| 2023-09-13 | 40.25 | 40.49 | 39.25 | 40.00 | 39.93 | qfq | 1,037,376 | 41,337,489 | -1.23% |
| 2023-09-12 | 40.96 | 40.96 | 39.50 | 40.50 | 40.43 | qfq | 1,172,222 | 47,179,030 | -0.52% |
| 2023-09-11 | 38.20 | 41.09 | 37.50 | 40.71 | 40.64 | qfq | 4,529,176 | 178,988,760 | 6.71% |
| 2023-09-08 | 37.03 | 38.25 | 37.02 | 38.15 | 38.08 | qfq | 1,374,120 | 51,937,985 | 1.79% |
| 2023-09-07 | 37.25 | 37.66 | 36.82 | 37.48 | 37.41 | qfq | 1,323,571 | 49,329,695 | 0.59% |
| 2023-09-06 | 37.02 | 37.80 | 36.52 | 37.26 | 37.19 | qfq | 1,399,690 | 52,102,191 | 0.00% |
| 2023-09-05 | 37.13 | 38.07 | 36.61 | 37.26 | 37.19 | qfq | 1,459,973 | 54,251,221 | -0.37% |
| 2023-09-04 | 37.54 | 37.54 | 36.20 | 37.40 | 37.33 | qfq | 1,065,746 | 39,296,677 | -0.69% |
| 2023-09-01 | 38.19 | 38.58 | 36.71 | 37.66 | 37.59 | qfq | 2,262,337 | 84,397,527 | -1.65% |
| 2023-08-31 | 37.87 | 38.38 | 36.98 | 38.29 | 38.22 | qfq | 1,789,495 | 67,611,974 | 1.11% |
| 2023-08-30 | 36.96 | 38.10 | 36.74 | 37.87 | 37.80 | qfq | 1,631,077 | 61,254,796 | 1.53% |
| 2023-08-29 | 35.75 | 37.30 | 34.02 | 37.30 | 37.23 | qfq | 2,081,739 | 75,845,102 | 4.34% |
| 2023-08-28 | 38.16 | 38.30 | 35.07 | 35.75 | 35.69 | qfq | 2,030,948 | 72,948,751 | -1.65% |
| 2023-08-25 | 36.78 | 37.20 | 34.01 | 36.35 | 36.28 | qfq | 2,298,235 | 83,270,067 | 3.21% |
| 2023-08-24 | 33.59 | 35.58 | 33.00 | 35.22 | 35.16 | qfq | 1,221,711 | 42,487,301 | 4.29% |
| 2023-08-23 | 33.73 | 34.17 | 33.06 | 33.77 | 33.71 | qfq | 585,012 | 19,752,331 | -1.34% |
| 2023-08-22 | 34.19 | 34.39 | 33.21 | 34.23 | 34.17 | qfq | 990,301 | 33,381,945 | 0.12% |
| 2023-08-21 | 34.45 | 34.45 | 33.00 | 34.19 | 34.13 | qfq | 652,135 | 22,153,418 | -0.03% |
| 2023-08-18 | 32.81 | 34.90 | 32.50 | 34.20 | 34.14 | qfq | 1,794,313 | 61,213,434 | 1.39% |
| 2023-08-17 | 34.48 | 34.98 | 32.58 | 33.73 | 33.67 | qfq | 2,665,811 | 89,231,597 | -3.21% |
| 2023-08-16 | 36.10 | 36.10 | 34.38 | 34.85 | 34.79 | qfq | 1,370,700 | 47,824,525 | -4.26% |
| 2023-08-15 | 37.90 | 37.90 | 35.05 | 36.40 | 36.33 | qfq | 1,671,898 | 60,027,632 | -3.70% |
| 2023-08-14 | 37.26 | 37.92 | 36.01 | 37.80 | 37.73 | qfq | 1,495,819 | 55,259,767 | -1.82% |
| 2023-08-11 | 39.00 | 39.05 | 37.66 | 38.50 | 38.43 | qfq | 794,215 | 30,463,537 | -0.82% |
| 2023-08-10 | 39.00 | 39.02 | 38.08 | 38.82 | 38.75 | qfq | 783,397 | 30,243,589 | -0.18% |
| 2023-08-09 | 38.77 | 39.30 | 38.38 | 38.89 | 38.82 | qfq | 1,026,850 | 39,760,617 | 0.67% |
| 2023-08-08 | 39.19 | 39.29 | 38.00 | 38.63 | 38.56 | qfq | 675,030 | 26,264,787 | -0.69% |
| 2023-08-07 | 39.20 | 39.20 | 38.00 | 38.90 | 38.83 | qfq | 1,255,371 | 48,660,874 | -0.28% |
| 2023-08-04 | 34.88 | 39.50 | 34.45 | 39.01 | 38.94 | qfq | 2,890,635 | 108,794,373 | 11.84% |
| 2023-08-03 | 34.84 | 35.21 | 34.12 | 34.88 | 34.82 | qfq | 910,206 | 31,511,474 | -0.60% |
| 2023-08-02 | 35.00 | 35.80 | 34.18 | 35.09 | 35.03 | qfq | 967,645 | 33,692,253 | 0.26% |
| 2023-08-01 | 35.16 | 35.16 | 33.93 | 35.00 | 34.94 | qfq | 1,987,455 | 68,603,823 | 0.78% |
| 2023-07-31 | 35.70 | 35.70 | 34.30 | 34.73 | 34.67 | qfq | 1,361,155 | 47,320,557 | -2.44% |
| 2023-07-28 | 35.46 | 35.80 | 32.01 | 35.60 | 35.54 | qfq | 937,267 | 33,089,326 | 0.71% |
| 2023-07-27 | 35.60 | 37.20 | 35.05 | 35.35 | 35.29 | qfq | 989,867 | 35,637,652 | -0.95% |
| 2023-07-26 | 36.59 | 36.59 | 34.92 | 35.69 | 35.63 | qfq | 1,293,229 | 45,674,413 | -0.31% |
| 2023-07-25 | 36.77 | 36.87 | 34.98 | 35.80 | 35.74 | qfq | 1,411,551 | 50,356,812 | -0.56% |
| 2023-07-24 | 38.00 | 38.00 | 35.49 | 36.00 | 35.93 | qfq | 1,608,944 | 57,906,629 | -2.70% |
| 2023-07-21 | 36.52 | 37.71 | 35.88 | 37.00 | 36.93 | qfq | 1,220,395 | 45,323,435 | 0.49% |
| 2023-07-20 | 39.82 | 39.82 | 36.78 | 36.82 | 36.75 | qfq | 1,877,784 | 70,587,150 | -7.83% |
| 2023-07-19 | 40.00 | 40.00 | 38.51 | 39.95 | 39.88 | qfq | 1,228,420 | 47,912,187 | 0.10% |
| 2023-07-18 | 40.30 | 40.30 | 36.71 | 39.91 | 39.84 | qfq | 1,855,490 | 73,599,371 | -1.46% |
| 2023-07-17 | 40.33 | 40.81 | 39.40 | 40.50 | 40.43 | qfq | 1,856,205 | 74,329,063 | 0.75% |