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
美迪西688202.SH
最近收盘价72.692026-07-17
最近交易日2026-07-17
成交量（股）11,301,631
成交额（元）858,365,126
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 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 | 79.90 | 81.30 | 72.11 | 72.69 | 72.69 | qfq | 11,301,631 | 858,365,126 | -10.90% |
| 2026-07-16 | 85.60 | 86.90 | 79.90 | 81.58 | 81.58 | qfq | 12,244,899 | 1,020,950,868 | -6.61% |
| 2026-07-15 | 84.70 | 96.90 | 84.00 | 87.35 | 87.35 | qfq | 16,192,821 | 1,454,653,333 | 4.99% |
| 2026-07-14 | 84.00 | 84.33 | 76.53 | 83.20 | 83.20 | qfq | 10,969,902 | 885,294,860 | -1.12% |
| 2026-07-13 | 88.19 | 93.88 | 83.39 | 84.14 | 84.14 | qfq | 11,254,462 | 986,988,747 | -3.29% |
| 2026-07-10 | 76.50 | 91.80 | 76.20 | 87.00 | 87.00 | qfq | 11,916,306 | 1,022,123,038 | 12.77% |
| 2026-07-09 | 75.15 | 79.50 | 74.00 | 77.15 | 77.15 | qfq | 5,959,662 | 456,857,555 | 1.98% |
| 2026-07-08 | 76.97 | 79.86 | 75.03 | 75.65 | 75.65 | qfq | 6,728,232 | 520,690,462 | 0.05% |
| 2026-07-07 | 75.48 | 80.70 | 75.06 | 75.61 | 75.61 | qfq | 7,405,420 | 571,955,182 | -2.81% |
| 2026-07-06 | 77.89 | 82.68 | 76.19 | 77.80 | 77.80 | qfq | 8,912,377 | 709,993,038 | -0.89% |
| 2026-07-03 | 79.07 | 80.66 | 74.94 | 78.50 | 78.50 | qfq | 8,821,487 | 685,502,125 | 1.16% |
| 2026-07-02 | 81.98 | 87.65 | 77.20 | 77.60 | 77.60 | qfq | 9,757,949 | 781,698,829 | -5.72% |
| 2026-07-01 | 79.11 | 84.69 | 75.78 | 82.31 | 82.31 | qfq | 8,692,818 | 697,032,208 | 1.98% |
| 2026-06-30 | 77.00 | 83.45 | 75.02 | 80.71 | 80.71 | qfq | 8,899,420 | 714,375,971 | 4.34% |
| 2026-06-29 | 71.38 | 77.50 | 70.07 | 77.35 | 77.35 | qfq | 10,267,420 | 770,086,601 | 9.61% |
| 2026-06-26 | 71.49 | 74.67 | 69.50 | 70.57 | 70.57 | qfq | 8,252,799 | 592,338,724 | -1.29% |
| 2026-06-25 | 66.33 | 72.51 | 65.88 | 71.49 | 71.49 | qfq | 8,535,812 | 595,890,177 | 6.23% |
| 2026-06-24 | 64.41 | 68.80 | 64.09 | 67.30 | 67.30 | qfq | 5,920,632 | 396,242,633 | 4.49% |
| 2026-06-23 | 63.08 | 65.75 | 62.50 | 64.41 | 64.41 | qfq | 6,074,469 | 392,231,107 | 0.88% |
| 2026-06-22 | 56.07 | 63.99 | 55.11 | 63.85 | 63.85 | qfq | 9,049,028 | 536,717,486 | 12.04% |
| 2026-06-18 | 53.85 | 58.38 | 52.80 | 56.99 | 56.99 | qfq | 6,827,914 | 381,934,103 | 6.42% |
| 2026-06-17 | 53.27 | 53.76 | 51.90 | 53.55 | 53.55 | qfq | 3,626,243 | 191,881,881 | 1.59% |
| 2026-06-16 | 52.32 | 52.86 | 51.32 | 52.71 | 52.71 | qfq | 2,859,865 | 149,371,968 | 0.59% |
| 2026-06-15 | 52.05 | 52.43 | 50.50 | 52.40 | 52.40 | qfq | 3,878,019 | 200,294,884 | -1.82% |
| 2026-06-12 | 51.65 | 53.37 | 50.77 | 53.37 | 53.37 | qfq | 3,889,386 | 204,295,305 | 3.93% |
| 2026-06-11 | 51.51 | 52.48 | 50.50 | 51.35 | 51.35 | qfq | 2,495,527 | 128,289,151 | -1.36% |
| 2026-06-10 | 51.35 | 53.70 | 51.30 | 52.06 | 52.06 | qfq | 2,967,915 | 155,548,337 | 0.00% |
| 2026-06-09 | 51.61 | 52.74 | 50.82 | 52.06 | 52.06 | qfq | 2,736,121 | 141,330,129 | 1.46% |
| 2026-06-08 | 53.00 | 54.75 | 50.75 | 51.31 | 51.31 | qfq | 4,028,861 | 210,427,502 | -6.28% |
| 2026-06-05 | 56.18 | 56.92 | 53.96 | 54.75 | 54.75 | qfq | 3,579,823 | 196,863,817 | -1.99% |
| 2026-06-04 | 55.53 | 56.11 | 54.80 | 55.86 | 55.86 | qfq | 2,113,090 | 117,141,066 | -0.16% |
| 2026-06-03 | 56.08 | 57.75 | 54.99 | 55.95 | 55.95 | qfq | 2,857,290 | 161,409,633 | -0.25% |
| 2026-06-02 | 57.88 | 57.99 | 55.03 | 56.09 | 56.09 | qfq | 2,684,405 | 150,103,730 | -2.79% |
| 2026-06-01 | 59.65 | 60.73 | 57.38 | 57.70 | 57.70 | qfq | 3,584,297 | 209,920,237 | -3.25% |
| 2026-05-29 | 61.50 | 62.50 | 58.28 | 59.64 | 59.64 | qfq | 4,732,273 | 283,661,403 | -2.60% |
| 2026-05-28 | 60.88 | 63.55 | 60.25 | 61.23 | 61.23 | qfq | 3,404,411 | 210,008,531 | 0.74% |
| 2026-05-27 | 61.14 | 62.00 | 59.48 | 60.78 | 60.78 | qfq | 3,297,396 | 199,569,545 | -1.51% |
| 2026-05-26 | 61.75 | 62.75 | 59.42 | 61.71 | 61.71 | qfq | 3,626,787 | 221,478,117 | -1.06% |
| 2026-05-25 | 63.92 | 65.70 | 61.64 | 62.37 | 62.37 | qfq | 3,590,916 | 226,046,661 | -2.93% |
| 2026-05-22 | 65.48 | 66.35 | 62.28 | 64.25 | 64.25 | qfq | 4,142,383 | 264,893,803 | -1.86% |
| 2026-05-21 | 62.95 | 67.71 | 62.88 | 65.47 | 65.47 | qfq | 6,452,577 | 424,913,707 | 3.44% |
| 2026-05-20 | 64.35 | 64.88 | 62.80 | 63.29 | 63.29 | qfq | 3,930,391 | 250,061,970 | -1.09% |
| 2026-05-19 | 70.00 | 70.85 | 62.73 | 63.99 | 63.99 | qfq | 9,160,472 | 602,712,196 | -7.10% |
| 2026-05-18 | 65.00 | 69.00 | 65.00 | 68.88 | 68.88 | qfq | 6,954,063 | 470,224,848 | 4.41% |
| 2026-05-15 | 65.95 | 69.40 | 65.00 | 65.97 | 65.97 | qfq | 6,658,778 | 447,810,295 | 0.03% |
| 2026-05-14 | 66.91 | 67.59 | 64.60 | 65.95 | 65.95 | qfq | 4,411,606 | 291,171,012 | -1.42% |
| 2026-05-13 | 65.50 | 68.65 | 63.59 | 66.90 | 66.90 | qfq | 5,973,246 | 396,433,982 | 2.17% |
| 2026-05-12 | 64.98 | 68.00 | 64.20 | 65.48 | 65.48 | qfq | 5,881,172 | 388,789,742 | 0.77% |
| 2026-05-11 | 62.00 | 66.03 | 60.61 | 64.98 | 64.98 | qfq | 6,823,224 | 431,136,784 | 6.07% |
| 2026-05-08 | 61.62 | 62.07 | 60.20 | 61.26 | 61.26 | qfq | 3,160,112 | 192,841,659 | -0.31% |
| 2026-05-07 | 62.20 | 62.67 | 60.88 | 61.45 | 61.45 | qfq | 4,144,332 | 254,967,693 | -1.05% |
| 2026-05-06 | 64.23 | 64.51 | 61.98 | 62.10 | 62.10 | qfq | 5,550,154 | 350,627,395 | -1.83% |
| 2026-04-30 | 69.10 | 69.99 | 60.88 | 63.26 | 63.26 | qfq | 11,008,656 | 713,497,710 | -3.79% |
| 2026-04-29 | 66.00 | 67.89 | 65.11 | 65.75 | 65.75 | qfq | 4,614,577 | 306,263,557 | -2.66% |
| 2026-04-28 | 71.00 | 72.88 | 67.00 | 67.55 | 67.55 | qfq | 5,846,172 | 405,868,994 | -3.72% |
| 2026-04-27 | 69.10 | 71.69 | 68.48 | 70.16 | 70.16 | qfq | 2,713,528 | 190,223,678 | 1.24% |
| 2026-04-24 | 67.01 | 71.37 | 67.01 | 69.30 | 69.30 | qfq | 3,964,059 | 275,911,401 | 2.11% |
| 2026-04-23 | 69.42 | 69.50 | 66.88 | 67.87 | 67.87 | qfq | 3,340,941 | 227,037,753 | -3.31% |
| 2026-04-22 | 70.01 | 70.79 | 68.60 | 70.19 | 70.19 | qfq | 2,663,800 | 185,663,694 | -0.16% |
| 2026-04-21 | 69.50 | 70.68 | 67.84 | 70.30 | 70.30 | qfq | 2,488,206 | 172,202,529 | 0.33% |
| 2026-04-20 | 69.43 | 72.66 | 68.93 | 70.07 | 70.07 | qfq | 4,160,198 | 293,480,696 | 0.89% |
| 2026-04-17 | 71.52 | 72.13 | 68.73 | 69.45 | 69.45 | qfq | 4,015,480 | 280,250,666 | -3.62% |
| 2026-04-16 | 70.51 | 73.18 | 68.70 | 72.06 | 72.06 | qfq | 4,335,001 | 309,930,360 | 1.05% |
| 2026-04-15 | 71.80 | 72.02 | 68.50 | 71.31 | 71.31 | qfq | 6,108,630 | 428,288,399 | 0.00% |
| 2026-04-14 | 65.88 | 71.71 | 64.85 | 71.31 | 71.31 | qfq | 6,469,547 | 444,191,766 | 8.24% |
| 2026-04-13 | 67.18 | 67.30 | 65.30 | 65.88 | 65.88 | qfq | 2,578,077 | 170,458,336 | -2.21% |
| 2026-04-10 | 65.15 | 70.35 | 65.00 | 67.37 | 67.37 | qfq | 5,952,908 | 405,228,444 | 2.39% |
| 2026-04-09 | 63.96 | 67.59 | 63.62 | 65.80 | 65.80 | qfq | 4,185,643 | 277,755,105 | 1.86% |
| 2026-04-08 | 64.00 | 64.94 | 63.06 | 64.60 | 64.60 | qfq | 3,051,230 | 195,603,122 | 3.19% |
| 2026-04-07 | 62.38 | 64.99 | 62.26 | 62.60 | 62.60 | qfq | 2,925,626 | 185,172,325 | -2.07% |
| 2026-04-03 | 66.00 | 66.10 | 63.61 | 63.92 | 63.92 | qfq | 3,373,162 | 217,197,757 | -2.86% |
| 2026-04-02 | 65.03 | 66.90 | 64.49 | 65.80 | 65.80 | qfq | 4,410,972 | 290,312,378 | -0.09% |
| 2026-04-01 | 63.58 | 66.50 | 62.10 | 65.86 | 65.86 | qfq | 5,572,015 | 360,297,509 | 5.54% |
| 2026-03-31 | 62.95 | 65.80 | 62.00 | 62.40 | 62.40 | qfq | 5,905,963 | 377,111,575 | 0.00% |
| 2026-03-30 | 60.16 | 63.68 | 59.00 | 62.40 | 62.40 | qfq | 4,686,245 | 292,857,872 | 3.48% |
| 2026-03-27 | 54.39 | 61.00 | 54.39 | 60.30 | 60.30 | qfq | 5,420,147 | 319,665,697 | 8.75% |
| 2026-03-26 | 55.76 | 57.27 | 54.70 | 55.45 | 55.45 | qfq | 2,784,816 | 156,002,734 | -0.45% |
| 2026-03-25 | 55.59 | 56.46 | 54.98 | 55.70 | 55.70 | qfq | 2,675,843 | 149,102,442 | 0.78% |
| 2026-03-24 | 53.30 | 55.31 | 52.20 | 55.27 | 55.27 | qfq | 3,394,456 | 182,338,942 | 6.29% |
| 2026-03-23 | 53.99 | 54.97 | 51.60 | 52.00 | 52.00 | qfq | 3,234,857 | 171,827,651 | -5.85% |
| 2026-03-20 | 55.90 | 57.11 | 55.19 | 55.23 | 55.23 | qfq | 2,822,610 | 158,141,277 | -1.04% |
| 2026-03-19 | 58.02 | 58.76 | 55.00 | 55.81 | 55.81 | qfq | 4,477,497 | 253,349,042 | -5.25% |
| 2026-03-18 | 60.50 | 60.50 | 58.48 | 58.90 | 58.90 | qfq | 3,824,529 | 226,010,265 | -0.74% |
| 2026-03-17 | 64.01 | 64.90 | 59.00 | 59.34 | 59.34 | qfq | 5,043,482 | 308,975,863 | -7.27% |
| 2026-03-16 | 64.00 | 66.05 | 63.70 | 63.99 | 63.99 | qfq | 2,633,689 | 169,978,079 | -1.31% |
| 2026-03-13 | 68.95 | 68.95 | 64.66 | 64.84 | 64.84 | qfq | 5,194,002 | 344,597,622 | -6.10% |
| 2026-03-12 | 71.17 | 72.65 | 69.00 | 69.05 | 69.05 | qfq | 3,130,909 | 221,060,350 | -2.98% |
| 2026-03-11 | 70.72 | 73.32 | 70.40 | 71.17 | 71.17 | qfq | 3,941,409 | 282,767,104 | 0.64% |
| 2026-03-10 | 70.89 | 71.93 | 69.35 | 70.72 | 70.72 | qfq | 3,789,016 | 267,259,326 | 1.76% |
| 2026-03-09 | 65.94 | 70.93 | 65.39 | 69.50 | 69.50 | qfq | 4,029,495 | 277,123,893 | 2.63% |
| 2026-03-06 | 66.67 | 68.30 | 66.32 | 67.72 | 67.72 | qfq | 1,798,770 | 121,469,833 | 2.03% |
| 2026-03-05 | 67.00 | 68.94 | 65.90 | 66.37 | 66.37 | qfq | 2,909,061 | 196,299,197 | 1.00% |
| 2026-03-04 | 64.14 | 67.24 | 63.60 | 65.71 | 65.71 | qfq | 2,087,249 | 137,155,794 | 1.59% |
| 2026-03-03 | 69.53 | 70.00 | 64.44 | 64.68 | 64.68 | qfq | 2,947,630 | 196,254,062 | -6.95% |
| 2026-03-02 | 68.18 | 71.08 | 68.18 | 69.51 | 69.51 | qfq | 3,502,437 | 244,334,563 | -0.98% |
| 2026-02-27 | 68.20 | 70.77 | 67.91 | 70.20 | 70.20 | qfq | 2,636,641 | 183,414,245 | 2.29% |
| 2026-02-26 | 67.52 | 70.35 | 66.26 | 68.63 | 68.63 | qfq | 3,450,982 | 236,406,521 | 0.47% |
| 2026-02-25 | 64.49 | 68.82 | 63.46 | 68.31 | 68.31 | qfq | 3,484,569 | 231,996,211 | 6.10% |
| 2026-02-24 | 67.11 | 67.11 | 63.72 | 64.38 | 64.38 | qfq | 2,248,022 | 144,994,841 | -3.12% |
| 2026-02-13 | 66.53 | 68.30 | 66.01 | 66.45 | 66.45 | qfq | 2,000,230 | 134,341,477 | -1.10% |
| 2026-02-12 | 66.30 | 69.00 | 66.20 | 67.19 | 67.19 | qfq | 2,944,360 | 199,496,382 | 0.28% |
| 2026-02-11 | 67.00 | 67.81 | 65.00 | 67.00 | 67.00 | qfq | 3,971,532 | 262,802,148 | -1.77% |
| 2026-02-10 | 67.00 | 69.08 | 66.00 | 68.21 | 68.21 | qfq | 4,208,724 | 285,346,943 | 1.81% |
| 2026-02-09 | 69.50 | 69.93 | 66.70 | 67.00 | 67.00 | qfq | 4,868,864 | 329,987,511 | -4.29% |
| 2026-02-06 | 64.58 | 71.28 | 63.60 | 70.00 | 70.00 | qfq | 8,469,728 | 577,172,111 | 7.20% |
| 2026-02-05 | 63.00 | 65.50 | 61.68 | 65.30 | 65.30 | qfq | 5,462,325 | 347,958,505 | 2.29% |
| 2026-02-04 | 61.74 | 64.55 | 60.56 | 63.84 | 63.84 | qfq | 4,617,696 | 288,542,976 | 3.70% |
| 2026-02-03 | 59.63 | 62.10 | 59.51 | 61.56 | 61.56 | qfq | 3,838,618 | 233,847,683 | 4.23% |
| 2026-02-02 | 58.80 | 61.87 | 58.25 | 59.06 | 59.06 | qfq | 3,863,966 | 233,695,472 | -0.40% |
| 2026-01-30 | 59.47 | 61.40 | 57.97 | 59.30 | 59.30 | qfq | 3,964,204 | 235,498,008 | -0.45% |
| 2026-01-29 | 59.00 | 61.30 | 57.59 | 59.57 | 59.57 | qfq | 3,823,276 | 228,800,336 | 1.41% |
| 2026-01-28 | 60.06 | 60.99 | 58.67 | 58.74 | 58.74 | qfq | 3,580,715 | 213,132,586 | -2.21% |
| 2026-01-27 | 60.54 | 61.40 | 58.15 | 60.07 | 60.07 | qfq | 4,269,683 | 254,050,345 | -1.33% |
| 2026-01-26 | 65.54 | 65.74 | 60.20 | 60.88 | 60.88 | qfq | 7,162,219 | 443,846,386 | -7.28% |
| 2026-01-23 | 63.51 | 66.89 | 63.51 | 65.66 | 65.66 | qfq | 4,140,391 | 271,330,983 | 4.27% |
| 2026-01-22 | 63.80 | 64.12 | 62.70 | 62.97 | 62.97 | qfq | 2,490,325 | 157,436,194 | -0.76% |
| 2026-01-21 | 63.12 | 64.85 | 62.27 | 63.45 | 63.45 | qfq | 3,466,302 | 221,195,126 | 0.43% |
| 2026-01-20 | 66.50 | 66.86 | 62.63 | 63.18 | 63.18 | qfq | 5,871,276 | 375,267,885 | -5.01% |
| 2026-01-19 | 68.78 | 69.50 | 66.11 | 66.51 | 66.51 | qfq | 3,942,329 | 264,081,952 | -3.61% |
| 2026-01-16 | 70.30 | 71.52 | 68.60 | 69.00 | 69.00 | qfq | 3,761,990 | 261,766,304 | -2.79% |
| 2026-01-15 | 71.57 | 72.72 | 70.00 | 70.98 | 70.98 | qfq | 4,336,371 | 307,413,307 | -1.49% |
| 2026-01-14 | 70.38 | 75.50 | 70.30 | 72.05 | 72.05 | qfq | 8,831,021 | 646,602,227 | -0.07% |
| 2026-01-13 | 74.90 | 78.25 | 71.28 | 72.10 | 72.10 | qfq | 9,753,959 | 732,773,151 | 0.87% |
| 2026-01-12 | 72.00 | 73.46 | 69.60 | 71.48 | 71.48 | qfq | 6,506,384 | 464,968,834 | 0.68% |
| 2026-01-09 | 67.00 | 71.99 | 66.65 | 71.00 | 71.00 | qfq | 6,165,457 | 425,076,976 | 4.77% |
| 2026-01-08 | 65.10 | 68.80 | 65.00 | 67.77 | 67.77 | qfq | 4,920,123 | 328,894,645 | 3.48% |
| 2026-01-07 | 61.57 | 67.67 | 61.00 | 65.49 | 65.49 | qfq | 6,956,438 | 450,994,119 | 7.40% |
| 2026-01-06 | 61.66 | 62.66 | 60.68 | 60.98 | 60.98 | qfq | 3,003,126 | 184,193,495 | -0.52% |
| 2026-01-05 | 56.55 | 62.00 | 56.43 | 61.30 | 61.30 | qfq | 5,519,984 | 330,715,487 | 8.69% |
| 2025-12-31 | 57.03 | 57.75 | 56.11 | 56.40 | 56.40 | qfq | 1,764,043 | 100,167,034 | -1.16% |
| 2025-12-30 | 57.18 | 57.98 | 55.40 | 57.06 | 57.06 | qfq | 3,107,366 | 176,332,221 | -0.56% |
| 2025-12-29 | 57.30 | 58.98 | 56.88 | 57.38 | 57.38 | qfq | 2,538,159 | 146,572,280 | -0.36% |
| 2025-12-26 | 57.91 | 58.80 | 57.17 | 57.59 | 57.59 | qfq | 2,172,843 | 125,694,088 | -1.30% |
| 2025-12-25 | 57.23 | 58.85 | 56.94 | 58.35 | 58.35 | qfq | 2,500,882 | 145,047,156 | 1.89% |
| 2025-12-24 | 56.80 | 58.20 | 56.72 | 57.27 | 57.27 | qfq | 1,897,332 | 108,785,545 | 0.32% |
| 2025-12-23 | 57.71 | 58.09 | 56.31 | 57.09 | 57.09 | qfq | 2,144,919 | 122,666,228 | 0.33% |
| 2025-12-22 | 56.77 | 57.66 | 55.86 | 56.90 | 56.90 | qfq | 1,642,456 | 93,704,101 | 0.23% |
| 2025-12-19 | 56.56 | 58.70 | 56.50 | 56.77 | 56.77 | qfq | 2,576,201 | 147,830,092 | -0.09% |
| 2025-12-18 | 57.50 | 57.87 | 56.77 | 56.82 | 56.82 | qfq | 1,715,813 | 98,139,490 | -2.29% |
| 2025-12-17 | 56.90 | 58.99 | 56.90 | 58.15 | 58.15 | qfq | 2,197,410 | 126,973,523 | 2.00% |
| 2025-12-16 | 57.30 | 58.75 | 56.46 | 57.01 | 57.01 | qfq | 2,409,042 | 138,183,880 | -1.91% |
| 2025-12-15 | 59.19 | 60.77 | 57.80 | 58.12 | 58.12 | qfq | 3,928,931 | 231,860,264 | -2.96% |
| 2025-12-12 | 55.65 | 61.02 | 55.65 | 59.89 | 59.89 | qfq | 7,118,678 | 419,442,157 | 5.87% |
| 2025-12-11 | 55.66 | 59.58 | 55.66 | 56.57 | 56.57 | qfq | 4,597,981 | 266,537,360 | 1.11% |
| 2025-12-10 | 54.74 | 56.18 | 53.70 | 55.95 | 55.95 | qfq | 3,009,593 | 166,697,003 | 2.08% |
| 2025-12-09 | 53.50 | 56.86 | 53.50 | 54.81 | 54.81 | qfq | 4,680,283 | 260,966,336 | 1.58% |
| 2025-12-08 | 53.78 | 54.26 | 53.52 | 53.96 | 53.96 | qfq | 1,681,782 | 90,757,507 | 1.35% |
| 2025-12-05 | 52.35 | 53.41 | 51.50 | 53.24 | 53.24 | qfq | 2,174,868 | 114,725,589 | 1.60% |
| 2025-12-04 | 52.18 | 53.08 | 51.45 | 52.40 | 52.40 | qfq | 2,275,280 | 119,072,954 | 0.38% |
| 2025-12-03 | 52.99 | 53.10 | 51.78 | 52.20 | 52.20 | qfq | 2,309,667 | 120,516,838 | -1.21% |
| 2025-12-02 | 56.40 | 56.40 | 52.73 | 52.84 | 52.84 | qfq | 4,661,511 | 250,469,585 | -5.89% |
| 2025-12-01 | 58.00 | 58.18 | 55.70 | 56.15 | 56.15 | qfq | 2,816,836 | 158,931,835 | -2.01% |
| 2025-11-28 | 56.62 | 57.34 | 56.20 | 57.30 | 57.30 | qfq | 1,577,887 | 89,915,587 | 1.22% |
| 2025-11-27 | 57.30 | 57.87 | 56.40 | 56.61 | 56.61 | qfq | 1,845,565 | 105,307,864 | -0.68% |
| 2025-11-26 | 56.33 | 59.90 | 56.33 | 57.00 | 57.00 | qfq | 3,168,743 | 184,290,604 | 0.18% |
| 2025-11-25 | 56.87 | 58.02 | 56.33 | 56.90 | 56.90 | qfq | 2,275,297 | 130,196,075 | 0.28% |
| 2025-11-24 | 55.91 | 57.20 | 55.09 | 56.74 | 56.74 | qfq | 1,945,570 | 109,715,335 | 1.68% |
| 2025-11-21 | 58.16 | 58.96 | 55.80 | 55.80 | 55.80 | qfq | 2,770,831 | 159,034,663 | -4.04% |
| 2025-11-20 | 60.79 | 60.79 | 55.60 | 58.15 | 58.15 | qfq | 5,890,290 | 341,224,088 | -5.69% |
| 2025-11-19 | 61.00 | 62.40 | 59.67 | 61.66 | 61.66 | qfq | 2,386,000 | 145,201,230 | -0.36% |
| 2025-11-18 | 62.00 | 62.88 | 61.66 | 61.88 | 61.88 | qfq | 1,936,248 | 120,123,453 | -0.94% |
| 2025-11-17 | 65.78 | 65.84 | 62.00 | 62.47 | 62.47 | qfq | 3,663,642 | 232,002,082 | -5.99% |
| 2025-11-14 | 67.00 | 68.30 | 66.30 | 66.45 | 66.45 | qfq | 2,514,851 | 168,744,542 | -1.98% |
| 2025-11-13 | 66.79 | 68.50 | 66.20 | 67.79 | 67.79 | qfq | 2,587,223 | 174,664,877 | 1.80% |
| 2025-11-12 | 68.58 | 69.26 | 66.50 | 66.59 | 66.59 | qfq | 3,152,646 | 214,293,614 | -2.99% |
| 2025-11-11 | 64.40 | 69.68 | 63.85 | 68.64 | 68.64 | qfq | 6,343,466 | 425,101,474 | 6.58% |
| 2025-11-10 | 63.50 | 64.98 | 62.80 | 64.40 | 64.40 | qfq | 2,761,421 | 176,304,387 | 0.81% |
| 2025-11-07 | 66.35 | 66.63 | 63.87 | 63.88 | 63.88 | qfq | 2,902,190 | 188,832,002 | -3.72% |
| 2025-11-06 | 66.88 | 67.59 | 65.81 | 66.35 | 66.35 | qfq | 2,210,787 | 146,604,904 | -1.25% |
| 2025-11-05 | 65.60 | 67.98 | 64.50 | 67.19 | 67.19 | qfq | 3,554,463 | 236,161,786 | 1.30% |
| 2025-11-04 | 69.00 | 69.49 | 65.60 | 66.33 | 66.33 | qfq | 4,101,504 | 274,869,350 | -4.85% |
| 2025-11-03 | 71.00 | 71.50 | 68.00 | 69.71 | 69.71 | qfq | 3,848,211 | 267,856,279 | -0.98% |
| 2025-10-31 | 69.51 | 73.18 | 67.81 | 70.40 | 70.40 | qfq | 5,793,283 | 410,434,994 | -2.20% |
| 2025-10-30 | 69.73 | 72.12 | 67.82 | 71.98 | 71.98 | qfq | 6,599,461 | 462,349,668 | 2.74% |
| 2025-10-29 | 68.20 | 71.20 | 67.30 | 70.06 | 70.06 | qfq | 5,472,909 | 379,200,107 | 2.16% |
| 2025-10-28 | 68.45 | 69.73 | 68.05 | 68.58 | 68.58 | qfq | 4,207,555 | 289,651,067 | -0.87% |
| 2025-10-27 | 64.95 | 69.20 | 64.31 | 69.18 | 69.18 | qfq | 9,149,086 | 619,912,070 | 8.98% |
| 2025-10-24 | 62.17 | 65.25 | 62.16 | 63.48 | 63.48 | qfq | 4,001,091 | 255,559,775 | 2.24% |
| 2025-10-23 | 62.96 | 63.88 | 61.00 | 62.09 | 62.09 | qfq | 3,618,400 | 224,186,189 | -1.15% |
| 2025-10-22 | 63.97 | 65.30 | 62.39 | 62.81 | 62.81 | qfq | 4,352,640 | 279,024,453 | -1.24% |
| 2025-10-21 | 63.02 | 64.38 | 62.20 | 63.60 | 63.60 | qfq | 3,301,958 | 208,684,471 | 0.30% |
| 2025-10-20 | 61.35 | 64.36 | 60.38 | 63.41 | 63.41 | qfq | 4,857,986 | 305,369,235 | 4.28% |
| 2025-10-17 | 61.60 | 63.20 | 60.00 | 60.81 | 60.81 | qfq | 4,631,147 | 285,200,288 | -1.12% |
| 2025-10-16 | 61.66 | 64.54 | 61.19 | 61.50 | 61.50 | qfq | 4,291,052 | 267,660,855 | -1.58% |
| 2025-10-15 | 58.98 | 63.33 | 58.62 | 62.49 | 62.49 | qfq | 5,331,832 | 328,492,359 | 6.28% |
| 2025-10-14 | 62.28 | 63.50 | 58.80 | 58.80 | 58.80 | qfq | 3,836,757 | 233,655,402 | -4.51% |
| 2025-10-13 | 58.54 | 62.47 | 58.54 | 61.58 | 61.58 | qfq | 3,608,124 | 220,588,927 | -2.73% |
| 2025-10-10 | 67.61 | 67.94 | 62.60 | 63.31 | 63.31 | qfq | 5,016,919 | 324,027,566 | -6.81% |
| 2025-10-09 | 69.26 | 69.26 | 67.12 | 67.94 | 67.94 | qfq | 4,204,382 | 285,900,451 | -2.16% |
| 2025-09-30 | 66.50 | 70.45 | 65.44 | 69.44 | 69.44 | qfq | 5,810,513 | 398,770,298 | 4.85% |
| 2025-09-29 | 65.30 | 66.93 | 63.87 | 66.23 | 66.23 | qfq | 4,205,563 | 274,626,053 | 0.82% |
| 2025-09-26 | 66.57 | 67.40 | 63.50 | 65.69 | 65.69 | qfq | 4,160,950 | 274,655,165 | -3.30% |
| 2025-09-25 | 69.08 | 71.66 | 67.81 | 67.93 | 67.93 | qfq | 5,930,210 | 414,173,682 | -2.55% |
| 2025-09-24 | 69.06 | 69.97 | 67.48 | 69.71 | 69.71 | qfq | 5,294,629 | 364,096,460 | 1.96% |
| 2025-09-23 | 72.51 | 72.65 | 66.50 | 68.37 | 68.37 | qfq | 7,199,410 | 497,270,279 | -5.64% |
| 2025-09-22 | 71.88 | 73.88 | 71.24 | 72.46 | 72.46 | qfq | 4,346,306 | 313,919,207 | -0.19% |
| 2025-09-19 | 75.07 | 76.95 | 72.37 | 72.60 | 72.60 | qfq | 6,636,225 | 493,116,617 | -4.47% |
| 2025-09-18 | 76.62 | 77.87 | 73.05 | 76.00 | 76.00 | qfq | 8,194,972 | 621,630,506 | 0.00% |
| 2025-09-17 | 80.35 | 80.93 | 74.60 | 76.00 | 76.00 | qfq | 9,135,631 | 700,026,946 | -5.41% |
| 2025-09-16 | 81.00 | 81.00 | 78.58 | 80.35 | 80.35 | qfq | 7,728,647 | 614,922,613 | -0.92% |
| 2025-09-15 | 77.04 | 84.70 | 77.04 | 81.10 | 81.10 | qfq | 11,249,834 | 911,659,538 | 3.12% |
| 2025-09-12 | 79.20 | 81.88 | 75.40 | 78.65 | 78.65 | qfq | 13,758,146 | 1,077,140,713 | 1.93% |
| 2025-09-11 | 72.06 | 79.58 | 69.30 | 77.16 | 77.16 | qfq | 14,753,318 | 1,106,234,502 | 1.65% |
| 2025-09-10 | 66.20 | 78.54 | 66.08 | 75.91 | 75.91 | qfq | 17,288,852 | 1,261,848,226 | 14.36% |
| 2025-09-09 | 67.84 | 70.50 | 66.01 | 66.38 | 66.38 | qfq | 8,440,416 | 573,651,223 | -3.43% |
| 2025-09-08 | 67.18 | 69.69 | 65.91 | 68.74 | 68.74 | qfq | 9,194,211 | 621,658,605 | 1.99% |
| 2025-09-05 | 62.00 | 67.80 | 61.30 | 67.40 | 67.40 | qfq | 11,001,643 | 711,699,034 | 4.69% |
| 2025-09-04 | 67.00 | 71.07 | 62.68 | 64.38 | 64.38 | qfq | 11,596,024 | 779,431,674 | -3.62% |
| 2025-09-03 | 67.00 | 69.58 | 66.01 | 66.80 | 66.80 | qfq | 9,976,432 | 675,032,106 | 0.04% |
| 2025-09-02 | 66.52 | 68.50 | 65.35 | 66.77 | 66.77 | qfq | 10,003,151 | 667,666,583 | -0.22% |
| 2025-09-01 | 64.04 | 67.58 | 63.99 | 66.92 | 66.92 | qfq | 9,305,816 | 616,180,499 | 4.22% |
| 2025-08-29 | 59.41 | 66.30 | 58.51 | 64.21 | 64.21 | qfq | 12,439,267 | 783,584,162 | 8.96% |
| 2025-08-28 | 62.00 | 62.30 | 55.69 | 58.93 | 58.93 | qfq | 9,965,140 | 583,643,563 | -5.35% |
| 2025-08-27 | 63.20 | 66.66 | 62.26 | 62.26 | 62.26 | qfq | 7,147,919 | 458,809,529 | -1.35% |
| 2025-08-26 | 65.60 | 66.80 | 63.00 | 63.11 | 63.11 | qfq | 6,283,918 | 402,412,166 | -4.12% |
| 2025-08-25 | 61.50 | 68.35 | 61.47 | 65.82 | 65.82 | qfq | 9,443,195 | 618,141,630 | 5.99% |
| 2025-08-22 | 62.40 | 63.70 | 61.51 | 62.10 | 62.10 | qfq | 5,092,250 | 317,589,921 | -0.48% |
| 2025-08-21 | 61.99 | 63.28 | 61.81 | 62.40 | 62.40 | qfq | 4,224,700 | 263,948,164 | 0.52% |
| 2025-08-20 | 63.00 | 64.00 | 60.70 | 62.08 | 62.08 | qfq | 7,664,660 | 477,104,158 | -3.35% |
| 2025-08-19 | 66.70 | 70.39 | 64.23 | 64.23 | 64.23 | qfq | 10,891,012 | 737,683,348 | -3.70% |
| 2025-08-18 | 65.12 | 66.86 | 64.70 | 66.70 | 66.70 | qfq | 8,896,789 | 584,492,846 | 1.55% |
| 2025-08-15 | 64.21 | 66.48 | 63.00 | 65.68 | 65.68 | qfq | 8,624,621 | 559,991,098 | 2.31% |
| 2025-08-14 | 63.50 | 66.49 | 63.15 | 64.20 | 64.20 | qfq | 10,049,178 | 650,559,578 | 0.12% |
| 2025-08-13 | 58.74 | 65.28 | 57.86 | 64.12 | 64.12 | qfq | 13,483,493 | 838,034,003 | 9.70% |
| 2025-08-12 | 59.59 | 59.90 | 57.57 | 58.45 | 58.45 | qfq | 4,816,561 | 281,437,291 | -1.91% |
| 2025-08-11 | 58.00 | 59.93 | 58.00 | 59.59 | 59.59 | qfq | 4,883,564 | 288,150,549 | 2.85% |
| 2025-08-08 | 58.30 | 59.28 | 57.40 | 57.94 | 57.94 | qfq | 4,904,569 | 285,537,948 | -0.55% |
| 2025-08-07 | 60.32 | 61.83 | 57.97 | 58.26 | 58.26 | qfq | 7,681,755 | 455,103,358 | -4.41% |
| 2025-08-06 | 61.50 | 63.79 | 60.78 | 60.95 | 60.95 | qfq | 5,784,736 | 356,731,806 | -1.85% |
| 2025-08-05 | 63.05 | 63.10 | 61.06 | 62.10 | 62.10 | qfq | 5,263,306 | 325,265,159 | -0.96% |
| 2025-08-04 | 61.59 | 63.05 | 59.80 | 62.70 | 62.70 | qfq | 6,210,977 | 382,293,256 | 1.79% |
| 2025-08-01 | 62.10 | 64.80 | 61.43 | 61.60 | 61.60 | qfq | 7,276,424 | 455,185,702 | -2.84% |
| 2025-07-31 | 61.00 | 65.16 | 60.99 | 63.40 | 63.40 | qfq | 8,189,253 | 518,416,307 | 1.04% |
| 2025-07-30 | 65.00 | 66.50 | 61.32 | 62.75 | 62.75 | qfq | 10,412,619 | 668,094,875 | -6.55% |
| 2025-07-29 | 66.75 | 69.50 | 64.82 | 67.15 | 67.15 | qfq | 11,178,639 | 749,720,821 | 0.42% |
| 2025-07-28 | 63.14 | 67.98 | 62.30 | 66.87 | 66.87 | qfq | 11,250,505 | 726,468,693 | 3.19% |
| 2025-07-25 | 66.00 | 71.71 | 64.56 | 64.80 | 64.80 | qfq | 11,478,998 | 778,185,196 | -2.72% |
| 2025-07-24 | 64.00 | 68.50 | 63.00 | 66.61 | 66.61 | qfq | 10,990,271 | 719,080,843 | 3.13% |
| 2025-07-23 | 58.90 | 68.50 | 58.68 | 64.59 | 64.59 | qfq | 12,971,729 | 830,574,719 | 8.83% |
| 2025-07-22 | 58.00 | 62.30 | 57.43 | 59.35 | 59.35 | qfq | 11,491,570 | 691,169,933 | 0.88% |
| 2025-07-21 | 58.10 | 59.55 | 56.60 | 58.83 | 58.83 | qfq | 11,192,877 | 651,232,812 | -1.62% |
| 2025-07-18 | 58.50 | 62.79 | 57.96 | 59.80 | 59.80 | qfq | 14,048,541 | 839,972,095 | 1.80% |
| 2025-07-17 | 49.16 | 59.22 | 48.50 | 58.74 | 58.74 | qfq | 16,896,488 | 902,375,679 | 19.00% |
| 2025-07-16 | 49.50 | 51.18 | 48.82 | 49.36 | 49.36 | qfq | 7,536,867 | 374,530,563 | -0.54% |
| 2025-07-15 | 51.16 | 51.30 | 48.21 | 49.63 | 49.63 | qfq | 10,248,280 | 508,871,438 | -4.56% |
| 2025-07-14 | 53.00 | 53.80 | 50.54 | 52.00 | 52.00 | qfq | 10,444,329 | 542,536,358 | -3.58% |
| 2025-07-11 | 50.83 | 55.99 | 50.40 | 53.93 | 53.93 | qfq | 15,477,135 | 828,068,101 | 7.22% |
| 2025-07-10 | 50.27 | 52.35 | 49.51 | 50.30 | 50.30 | qfq | 14,712,642 | 745,140,516 | -2.04% |
| 2025-07-09 | 46.91 | 54.36 | 45.36 | 51.35 | 51.35 | qfq | 21,864,487 | 1,086,611,317 | 13.36% |
| 2025-07-08 | 37.90 | 45.30 | 37.58 | 45.30 | 45.30 | qfq | 14,095,679 | 601,884,982 | 20.00% |
| 2025-07-07 | 38.22 | 38.79 | 37.60 | 37.75 | 37.75 | qfq | 5,082,734 | 193,687,307 | -2.76% |
| 2025-07-04 | 36.00 | 39.51 | 35.32 | 38.82 | 38.82 | qfq | 9,806,137 | 370,036,387 | 8.07% |
| 2025-07-03 | 35.60 | 36.32 | 35.26 | 35.92 | 35.92 | qfq | 2,731,083 | 98,042,354 | 0.76% |
| 2025-07-02 | 36.00 | 36.35 | 35.21 | 35.65 | 35.65 | qfq | 2,306,511 | 82,086,489 | -0.86% |
| 2025-07-01 | 35.75 | 36.20 | 35.29 | 35.96 | 35.96 | qfq | 2,891,003 | 103,558,721 | 0.08% |
| 2025-06-30 | 34.71 | 36.26 | 34.34 | 35.93 | 35.93 | qfq | 4,089,318 | 145,185,108 | 2.95% |
| 2025-06-27 | 34.51 | 35.58 | 34.21 | 34.90 | 34.90 | qfq | 3,076,119 | 107,887,169 | 1.81% |
| 2025-06-26 | 34.80 | 34.98 | 34.00 | 34.28 | 34.28 | qfq | 2,601,422 | 89,776,913 | -2.06% |
| 2025-06-25 | 34.77 | 35.13 | 34.19 | 35.00 | 35.00 | qfq | 2,822,756 | 97,938,051 | 0.72% |
| 2025-06-24 | 34.48 | 34.84 | 34.08 | 34.75 | 34.75 | qfq | 2,677,339 | 92,407,683 | 0.99% |
| 2025-06-23 | 32.33 | 34.66 | 32.15 | 34.41 | 34.41 | qfq | 4,423,114 | 150,325,153 | 5.39% |
| 2025-06-20 | 32.83 | 33.13 | 32.43 | 32.65 | 32.65 | qfq | 1,994,986 | 65,398,638 | -0.55% |
| 2025-06-19 | 33.80 | 34.11 | 32.59 | 32.83 | 32.83 | qfq | 3,067,891 | 101,836,762 | -2.87% |
| 2025-06-18 | 34.10 | 34.51 | 33.41 | 33.80 | 33.80 | qfq | 3,579,346 | 121,066,537 | -2.23% |
| 2025-06-17 | 36.08 | 36.13 | 34.41 | 34.57 | 34.57 | qfq | 4,782,241 | 168,550,366 | -2.67% |
| 2025-06-16 | 34.53 | 36.58 | 34.36 | 35.52 | 35.52 | qfq | 5,034,941 | 179,793,074 | 3.95% |
| 2025-06-13 | 35.19 | 36.48 | 34.02 | 34.17 | 34.17 | qfq | 5,296,615 | 185,216,108 | -4.15% |
| 2025-06-12 | 34.48 | 35.68 | 34.39 | 35.65 | 35.65 | qfq | 4,374,091 | 153,716,183 | 3.24% |
| 2025-06-11 | 34.86 | 35.10 | 34.40 | 34.53 | 34.53 | qfq | 3,047,542 | 105,537,866 | -1.31% |
| 2025-06-10 | 34.90 | 36.16 | 34.50 | 34.99 | 34.99 | qfq | 5,798,296 | 204,640,023 | -0.31% |
| 2025-06-09 | 33.66 | 36.15 | 33.60 | 35.10 | 35.10 | qfq | 5,454,299 | 192,389,494 | 4.15% |
| 2025-06-06 | 34.31 | 34.63 | 33.43 | 33.70 | 33.70 | qfq | 3,587,625 | 121,077,023 | -2.26% |
| 2025-06-05 | 35.20 | 35.48 | 34.01 | 34.48 | 34.48 | qfq | 4,197,605 | 144,475,985 | -1.46% |
| 2025-06-04 | 33.51 | 35.13 | 33.30 | 34.99 | 34.99 | qfq | 6,651,426 | 229,196,101 | 3.58% |
| 2025-06-03 | 32.96 | 34.15 | 32.70 | 33.78 | 33.78 | qfq | 4,962,142 | 167,103,057 | 1.96% |
| 2025-05-30 | 33.03 | 33.78 | 32.80 | 33.13 | 33.13 | qfq | 5,476,370 | 182,262,074 | -0.60% |
| 2025-05-29 | 30.15 | 33.92 | 30.03 | 33.33 | 33.33 | qfq | 8,492,606 | 276,997,309 | 10.36% |
| 2025-05-28 | 31.02 | 31.15 | 30.13 | 30.20 | 30.20 | qfq | 2,680,936 | 81,584,067 | -3.05% |
| 2025-05-27 | 30.21 | 31.25 | 30.10 | 31.15 | 31.15 | qfq | 3,128,856 | 96,084,733 | 2.81% |
| 2025-05-26 | 30.70 | 31.18 | 30.04 | 30.30 | 30.30 | qfq | 2,383,468 | 72,454,306 | -1.94% |
| 2025-05-23 | 30.83 | 31.98 | 30.55 | 30.90 | 30.90 | qfq | 3,975,560 | 124,689,744 | 1.28% |
| 2025-05-22 | 30.93 | 31.31 | 30.42 | 30.51 | 30.51 | qfq | 1,759,293 | 54,175,723 | -1.96% |
| 2025-05-21 | 31.26 | 31.75 | 30.93 | 31.12 | 31.12 | qfq | 2,083,785 | 65,462,645 | -0.64% |
| 2025-05-20 | 30.41 | 31.42 | 30.41 | 31.32 | 31.32 | qfq | 2,806,065 | 87,344,122 | 3.30% |
| 2025-05-19 | 30.28 | 30.42 | 29.86 | 30.32 | 30.32 | qfq | 1,256,560 | 37,918,709 | 0.30% |
| 2025-05-16 | 30.03 | 30.60 | 29.83 | 30.23 | 30.23 | qfq | 1,405,313 | 42,570,657 | 0.13% |
| 2025-05-15 | 30.40 | 30.81 | 30.07 | 30.19 | 30.19 | qfq | 1,510,244 | 45,856,824 | -1.24% |
| 2025-05-14 | 30.61 | 30.94 | 30.24 | 30.57 | 30.57 | qfq | 1,788,237 | 54,712,617 | -0.75% |
| 2025-05-13 | 30.95 | 31.38 | 30.73 | 30.80 | 30.80 | qfq | 1,993,384 | 61,782,215 | 0.39% |
| 2025-05-12 | 30.62 | 30.82 | 30.10 | 30.68 | 30.68 | qfq | 1,747,170 | 53,342,000 | 1.35% |
| 2025-05-09 | 30.77 | 30.98 | 30.05 | 30.27 | 30.27 | qfq | 1,624,712 | 49,368,100 | -1.94% |
| 2025-05-08 | 30.21 | 31.06 | 30.00 | 30.87 | 30.87 | qfq | 1,976,115 | 60,905,310 | 1.88% |
| 2025-05-07 | 31.00 | 31.20 | 30.00 | 30.30 | 30.30 | qfq | 2,624,723 | 80,273,477 | -0.53% |
| 2025-05-06 | 30.02 | 30.56 | 29.90 | 30.46 | 30.46 | qfq | 2,475,410 | 75,084,560 | 1.43% |
| 2025-04-30 | 28.84 | 30.05 | 28.72 | 30.03 | 30.03 | qfq | 3,440,190 | 101,996,189 | 4.63% |
| 2025-04-29 | 28.38 | 29.07 | 27.95 | 28.70 | 28.70 | qfq | 2,111,929 | 60,574,447 | 1.74% |
| 2025-04-28 | 28.30 | 28.72 | 27.69 | 28.21 | 28.21 | qfq | 2,155,075 | 60,541,074 | -1.47% |
| 2025-04-25 | 29.50 | 29.57 | 28.56 | 28.63 | 28.63 | qfq | 2,156,945 | 62,167,895 | 0.03% |
| 2025-04-24 | 28.90 | 29.51 | 28.32 | 28.62 | 28.62 | qfq | 2,897,511 | 83,631,013 | 0.03% |
| 2025-04-23 | 28.46 | 29.00 | 28.45 | 28.61 | 28.61 | qfq | 2,225,007 | 63,845,324 | 1.17% |
| 2025-04-22 | 28.13 | 28.40 | 27.74 | 28.28 | 28.28 | qfq | 2,345,521 | 65,864,677 | -0.39% |
| 2025-04-21 | 28.06 | 28.63 | 27.83 | 28.39 | 28.39 | qfq | 1,326,400 | 37,530,071 | 1.28% |
| 2025-04-18 | 28.06 | 28.67 | 27.86 | 28.03 | 28.03 | qfq | 1,215,409 | 34,243,824 | -0.07% |
| 2025-04-17 | 27.84 | 28.43 | 27.82 | 28.05 | 28.05 | qfq | 1,181,553 | 33,355,026 | -0.21% |
| 2025-04-16 | 28.75 | 28.80 | 27.67 | 28.11 | 28.11 | qfq | 1,947,394 | 54,870,745 | -2.63% |
| 2025-04-15 | 29.18 | 29.38 | 28.50 | 28.87 | 28.87 | qfq | 1,799,793 | 51,836,139 | -1.13% |
| 2025-04-14 | 29.08 | 29.80 | 29.02 | 29.20 | 29.20 | qfq | 2,448,296 | 71,978,945 | 0.69% |
| 2025-04-11 | 28.68 | 29.58 | 28.35 | 29.00 | 29.00 | qfq | 3,013,021 | 87,732,677 | 0.42% |
| 2025-04-10 | 28.78 | 29.76 | 28.50 | 28.88 | 28.88 | qfq | 3,605,876 | 105,044,475 | 3.18% |
| 2025-04-09 | 26.72 | 28.14 | 25.10 | 27.99 | 27.99 | qfq | 4,523,060 | 121,254,861 | 1.97% |
| 2025-04-08 | 27.02 | 28.62 | 26.72 | 27.45 | 27.45 | qfq | 3,715,025 | 102,098,310 | 3.00% |
| 2025-04-07 | 31.00 | 31.89 | 26.63 | 26.65 | 26.65 | qfq | 6,035,640 | 172,553,261 | -19.95% |
| 2025-04-03 | 32.97 | 34.66 | 32.97 | 33.29 | 33.29 | qfq | 3,466,734 | 117,152,577 | -0.03% |
| 2025-04-02 | 33.15 | 34.17 | 33.15 | 33.30 | 33.30 | qfq | 2,361,838 | 79,590,358 | -0.57% |
| 2025-04-01 | 32.05 | 34.80 | 32.05 | 33.49 | 33.49 | qfq | 5,557,852 | 188,209,648 | 4.66% |
| 2025-03-31 | 32.40 | 32.74 | 31.32 | 32.00 | 32.00 | qfq | 2,655,046 | 84,743,969 | -2.65% |
| 2025-03-28 | 32.80 | 34.63 | 32.68 | 32.87 | 32.87 | qfq | 3,781,981 | 127,826,130 | -0.33% |
| 2025-03-27 | 32.22 | 33.28 | 31.70 | 32.98 | 32.98 | qfq | 2,873,224 | 94,017,960 | 1.48% |
| 2025-03-26 | 32.08 | 32.85 | 32.08 | 32.50 | 32.50 | qfq | 1,905,308 | 62,116,992 | 0.43% |
| 2025-03-25 | 32.35 | 32.78 | 31.86 | 32.36 | 32.36 | qfq | 2,008,994 | 64,863,621 | 0.09% |
| 2025-03-24 | 33.49 | 33.50 | 31.63 | 32.33 | 32.33 | qfq | 3,195,611 | 103,759,255 | -2.88% |
| 2025-03-21 | 34.20 | 34.58 | 33.17 | 33.29 | 33.29 | qfq | 2,541,070 | 85,416,753 | -2.66% |
| 2025-03-20 | 34.81 | 35.20 | 34.15 | 34.20 | 34.20 | qfq | 2,687,802 | 92,789,938 | -1.89% |
| 2025-03-19 | 35.33 | 35.80 | 34.74 | 34.86 | 34.86 | qfq | 4,225,212 | 148,711,258 | -2.71% |
| 2025-03-18 | 35.58 | 37.68 | 35.08 | 35.83 | 35.83 | qfq | 8,088,853 | 295,100,615 | 3.50% |
| 2025-03-17 | 35.01 | 35.36 | 34.34 | 34.62 | 34.62 | qfq | 2,851,749 | 99,214,999 | -1.93% |
| 2025-03-14 | 33.54 | 35.30 | 33.49 | 35.30 | 35.30 | qfq | 4,071,107 | 140,514,973 | 3.52% |
| 2025-03-13 | 34.49 | 35.90 | 33.50 | 34.10 | 34.10 | qfq | 3,705,884 | 127,818,856 | -1.16% |
| 2025-03-12 | 34.82 | 36.30 | 34.44 | 34.50 | 34.50 | qfq | 4,595,049 | 161,595,820 | -0.66% |
| 2025-03-11 | 34.50 | 35.03 | 34.23 | 34.73 | 34.73 | qfq | 2,521,275 | 87,187,503 | -1.05% |
| 2025-03-10 | 35.80 | 37.30 | 34.88 | 35.10 | 35.10 | qfq | 4,288,386 | 153,347,766 | 0.63% |
| 2025-03-07 | 36.02 | 36.50 | 34.58 | 34.88 | 34.88 | qfq | 2,946,407 | 104,312,146 | -3.73% |
| 2025-03-06 | 35.30 | 37.12 | 35.21 | 36.23 | 36.23 | qfq | 4,648,116 | 168,776,612 | 3.37% |
| 2025-03-05 | 35.60 | 35.99 | 34.25 | 35.05 | 35.05 | qfq | 3,257,300 | 113,794,021 | -2.23% |
| 2025-03-04 | 35.19 | 36.14 | 35.01 | 35.85 | 35.85 | qfq | 2,866,903 | 102,230,688 | 1.62% |
| 2025-03-03 | 34.49 | 36.22 | 34.17 | 35.28 | 35.28 | qfq | 3,962,939 | 140,614,386 | 3.16% |
| 2025-02-28 | 36.50 | 37.42 | 33.88 | 34.20 | 34.20 | qfq | 6,427,279 | 227,386,088 | -8.46% |
| 2025-02-27 | 38.05 | 38.29 | 36.63 | 37.36 | 37.36 | qfq | 3,878,052 | 145,195,000 | -1.94% |
| 2025-02-26 | 36.64 | 38.28 | 35.88 | 38.10 | 38.10 | qfq | 5,284,030 | 196,133,963 | 4.81% |
| 2025-02-25 | 36.07 | 37.37 | 36.03 | 36.35 | 36.35 | qfq | 3,684,532 | 134,885,999 | -1.62% |
| 2025-02-24 | 38.00 | 38.00 | 36.50 | 36.95 | 36.95 | qfq | 4,959,198 | 183,934,818 | -3.02% |
| 2025-02-21 | 36.20 | 38.75 | 35.70 | 38.10 | 38.10 | qfq | 8,471,721 | 316,834,674 | 4.99% |
| 2025-02-20 | 34.88 | 36.86 | 34.88 | 36.29 | 36.29 | qfq | 5,195,980 | 187,948,100 | 3.21% |
| 2025-02-19 | 33.39 | 35.27 | 33.04 | 35.16 | 35.16 | qfq | 4,798,272 | 165,315,119 | 4.49% |
| 2025-02-18 | 35.29 | 35.30 | 33.38 | 33.65 | 33.65 | qfq | 5,854,107 | 201,471,114 | -6.14% |
| 2025-02-17 | 35.86 | 37.77 | 35.25 | 35.85 | 35.85 | qfq | 9,211,264 | 336,394,706 | 1.70% |
| 2025-02-14 | 32.42 | 35.96 | 32.35 | 35.25 | 35.25 | qfq | 7,744,423 | 267,730,290 | 8.46% |
| 2025-02-13 | 32.61 | 33.32 | 32.30 | 32.50 | 32.50 | qfq | 3,724,490 | 122,073,184 | -1.46% |
| 2025-02-12 | 32.45 | 33.08 | 31.74 | 32.98 | 32.98 | qfq | 3,774,823 | 122,553,482 | 1.73% |
| 2025-02-11 | 32.43 | 32.85 | 31.39 | 32.42 | 32.42 | qfq | 4,222,769 | 135,927,734 | 0.22% |
| 2025-02-10 | 31.65 | 32.39 | 30.77 | 32.35 | 32.35 | qfq | 5,047,531 | 160,060,727 | 6.31% |
| 2025-02-07 | 29.68 | 31.13 | 29.47 | 30.43 | 30.43 | qfq | 3,686,018 | 112,467,327 | 2.32% |
| 2025-02-06 | 28.38 | 29.97 | 27.95 | 29.74 | 29.74 | qfq | 3,116,653 | 90,822,157 | 4.50% |
| 2025-02-05 | 27.71 | 28.58 | 27.69 | 28.46 | 28.46 | qfq | 2,028,376 | 57,216,473 | 3.53% |
| 2025-01-27 | 28.25 | 28.57 | 27.49 | 27.49 | 27.49 | qfq | 1,530,229 | 42,736,830 | -1.82% |
| 2025-01-24 | 27.59 | 28.18 | 27.30 | 28.00 | 28.00 | qfq | 1,743,334 | 48,586,942 | 1.78% |
| 2025-01-23 | 27.68 | 28.34 | 27.51 | 27.51 | 27.51 | qfq | 2,070,136 | 57,809,761 | 0.55% |
| 2025-01-22 | 27.85 | 27.85 | 27.07 | 27.36 | 27.36 | qfq | 1,568,566 | 42,904,220 | -2.01% |
| 2025-01-21 | 28.88 | 28.88 | 27.70 | 27.92 | 27.92 | qfq | 2,000,075 | 56,015,863 | -2.24% |
| 2025-01-20 | 27.70 | 28.84 | 27.70 | 28.56 | 28.56 | qfq | 2,462,684 | 69,948,605 | 1.10% |
| 2025-01-17 | 28.15 | 28.63 | 27.70 | 28.25 | 28.25 | qfq | 1,486,185 | 41,797,110 | 0.04% |
| 2025-01-16 | 28.30 | 28.94 | 27.93 | 28.24 | 28.24 | qfq | 2,067,081 | 58,804,935 | 0.18% |
| 2025-01-15 | 28.63 | 28.63 | 28.08 | 28.19 | 28.19 | qfq | 1,650,272 | 46,689,948 | -1.78% |
| 2025-01-14 | 27.45 | 28.70 | 27.25 | 28.70 | 28.70 | qfq | 2,677,028 | 75,312,323 | 5.51% |
| 2025-01-13 | 26.48 | 27.33 | 26.40 | 27.20 | 27.20 | qfq | 1,637,628 | 44,211,931 | 1.45% |
| 2025-01-10 | 27.88 | 28.38 | 26.81 | 26.81 | 26.81 | qfq | 2,101,316 | 57,798,801 | -4.04% |
| 2025-01-09 | 28.00 | 28.53 | 27.72 | 27.94 | 27.94 | qfq | 1,576,826 | 44,455,681 | -0.60% |
| 2025-01-08 | 28.49 | 28.74 | 27.43 | 28.11 | 28.11 | qfq | 2,004,958 | 56,154,234 | -2.16% |
| 2025-01-07 | 28.75 | 28.75 | 27.91 | 28.73 | 28.73 | qfq | 1,535,047 | 43,541,050 | 0.17% |
| 2025-01-06 | 28.27 | 28.88 | 27.80 | 28.68 | 28.68 | qfq | 2,279,614 | 64,861,485 | 1.70% |
| 2025-01-03 | 29.42 | 29.55 | 28.11 | 28.20 | 28.20 | qfq | 2,416,826 | 69,702,317 | -3.98% |
| 2025-01-02 | 30.17 | 30.43 | 29.14 | 29.37 | 29.37 | qfq | 2,522,235 | 75,357,282 | -2.65% |
| 2024-12-31 | 32.08 | 32.09 | 30.01 | 30.17 | 30.17 | qfq | 3,290,504 | 101,241,565 | -5.33% |
| 2024-12-30 | 32.08 | 32.36 | 31.66 | 31.87 | 31.87 | qfq | 1,497,878 | 47,876,357 | 0.09% |
| 2024-12-27 | 32.14 | 32.61 | 31.66 | 31.84 | 31.84 | qfq | 2,582,226 | 82,998,033 | -0.93% |
| 2024-12-26 | 32.43 | 32.75 | 31.95 | 32.14 | 32.14 | qfq | 1,861,860 | 60,265,871 | -0.62% |
| 2024-12-25 | 33.12 | 33.48 | 31.89 | 32.34 | 32.34 | qfq | 1,623,526 | 52,857,708 | -1.34% |
| 2024-12-24 | 32.29 | 32.93 | 32.05 | 32.78 | 32.78 | qfq | 1,652,130 | 53,653,177 | 1.11% |
| 2024-12-23 | 33.55 | 33.95 | 32.29 | 32.42 | 32.42 | qfq | 2,267,969 | 74,491,162 | -3.74% |
| 2024-12-20 | 33.16 | 33.95 | 33.16 | 33.68 | 33.68 | qfq | 2,039,412 | 68,518,532 | 0.99% |
| 2024-12-19 | 32.74 | 33.60 | 32.50 | 33.35 | 33.35 | qfq | 2,340,085 | 77,329,558 | 0.33% |
| 2024-12-18 | 33.12 | 33.70 | 32.73 | 33.24 | 33.24 | qfq | 2,309,072 | 76,731,304 | -0.42% |
| 2024-12-17 | 34.66 | 34.85 | 33.15 | 33.38 | 33.38 | qfq | 3,384,227 | 114,236,559 | -3.72% |
| 2024-12-16 | 35.74 | 36.28 | 34.43 | 34.67 | 34.67 | qfq | 3,507,936 | 123,077,845 | -3.56% |
| 2024-12-13 | 37.64 | 37.64 | 35.81 | 35.95 | 35.95 | qfq | 4,799,402 | 174,287,763 | -4.89% |
| 2024-12-12 | 38.00 | 38.27 | 37.13 | 37.80 | 37.80 | qfq | 3,253,023 | 122,508,466 | -0.66% |
| 2024-12-11 | 37.60 | 38.40 | 37.58 | 38.05 | 38.05 | qfq | 2,982,904 | 113,310,490 | 0.63% |
| 2024-12-10 | 39.00 | 39.32 | 37.75 | 37.81 | 37.81 | qfq | 5,532,239 | 213,516,711 | 0.16% |
| 2024-12-09 | 40.00 | 40.80 | 37.64 | 37.75 | 37.75 | qfq | 6,542,433 | 256,442,984 | -1.26% |
| 2024-12-06 | 36.43 | 39.10 | 36.18 | 38.23 | 38.23 | qfq | 5,672,553 | 213,436,579 | 6.16% |
| 2024-12-05 | 35.79 | 36.49 | 35.70 | 36.01 | 36.01 | qfq | 1,712,639 | 61,840,887 | 0.33% |
| 2024-12-04 | 36.70 | 37.68 | 35.62 | 35.89 | 35.89 | qfq | 2,911,120 | 106,690,528 | -2.74% |
| 2024-12-03 | 37.84 | 37.89 | 36.33 | 36.90 | 36.90 | qfq | 2,721,412 | 100,232,157 | -1.60% |
| 2024-12-02 | 37.36 | 38.21 | 37.01 | 37.50 | 37.50 | qfq | 3,107,432 | 117,071,421 | 0.37% |
| 2024-11-29 | 36.41 | 37.68 | 35.60 | 37.36 | 37.36 | qfq | 2,939,749 | 108,487,524 | 3.06% |
| 2024-11-28 | 37.06 | 37.12 | 36.20 | 36.25 | 36.25 | qfq | 2,468,297 | 90,358,756 | -2.82% |
| 2024-11-27 | 35.24 | 37.48 | 34.60 | 37.30 | 37.30 | qfq | 3,467,205 | 124,545,503 | 5.79% |
| 2024-11-26 | 35.85 | 36.69 | 35.08 | 35.26 | 35.26 | qfq | 2,145,372 | 76,759,998 | -2.08% |
| 2024-11-25 | 35.65 | 36.23 | 35.02 | 36.01 | 36.01 | qfq | 2,323,792 | 82,763,052 | 1.15% |
| 2024-11-22 | 38.01 | 38.27 | 35.28 | 35.60 | 35.60 | qfq | 3,494,477 | 127,850,427 | -6.22% |
| 2024-11-21 | 38.60 | 39.23 | 37.42 | 37.96 | 37.96 | qfq | 3,318,688 | 127,330,137 | -2.39% |
| 2024-11-20 | 37.31 | 39.69 | 37.10 | 38.89 | 38.89 | qfq | 4,517,304 | 174,298,863 | 3.62% |
| 2024-11-19 | 36.20 | 37.80 | 35.72 | 37.53 | 37.53 | qfq | 3,677,729 | 135,389,098 | 4.60% |
| 2024-11-18 | 36.93 | 37.14 | 35.36 | 35.88 | 35.88 | qfq | 3,494,378 | 126,327,915 | -3.08% |
| 2024-11-15 | 38.47 | 38.94 | 37.02 | 37.02 | 37.02 | qfq | 3,396,642 | 128,781,501 | -4.04% |
| 2024-11-14 | 40.00 | 40.59 | 38.58 | 38.58 | 38.58 | qfq | 3,363,562 | 133,022,850 | -4.72% |
| 2024-11-13 | 40.81 | 42.30 | 39.60 | 40.49 | 40.49 | qfq | 5,083,935 | 206,923,612 | -2.01% |
| 2024-11-12 | 42.59 | 44.58 | 40.90 | 41.32 | 41.32 | qfq | 9,085,655 | 388,706,026 | -0.89% |
| 2024-11-11 | 39.06 | 41.96 | 38.80 | 41.69 | 41.69 | qfq | 6,072,086 | 246,495,388 | 6.11% |
| 2024-11-08 | 41.00 | 42.28 | 38.81 | 39.29 | 39.29 | qfq | 7,768,379 | 312,706,089 | -2.60% |
| 2024-11-07 | 38.29 | 40.83 | 38.03 | 40.34 | 40.34 | qfq | 5,595,425 | 221,949,373 | 2.96% |
| 2024-11-06 | 37.47 | 40.42 | 37.16 | 39.18 | 39.18 | qfq | 8,295,021 | 324,000,823 | 4.96% |
| 2024-11-05 | 35.39 | 37.75 | 34.71 | 37.33 | 37.33 | qfq | 4,621,554 | 168,743,150 | 5.39% |
| 2024-11-04 | 33.95 | 36.58 | 33.76 | 35.42 | 35.42 | qfq | 4,039,550 | 143,229,461 | 3.57% |
| 2024-11-01 | 34.68 | 35.60 | 33.00 | 34.20 | 34.20 | qfq | 4,144,594 | 142,307,343 | -2.34% |
| 2024-10-31 | 34.21 | 35.65 | 34.21 | 35.02 | 35.02 | qfq | 4,083,612 | 142,539,470 | -0.65% |
| 2024-10-30 | 36.35 | 36.77 | 34.92 | 35.25 | 35.25 | qfq | 4,566,356 | 162,904,688 | -4.47% |
| 2024-10-29 | 39.50 | 40.24 | 36.79 | 36.90 | 36.90 | qfq | 6,230,143 | 236,640,270 | -6.70% |
| 2024-10-28 | 37.94 | 39.57 | 37.20 | 39.55 | 39.55 | qfq | 6,320,513 | 244,672,397 | 3.78% |
| 2024-10-25 | 36.38 | 39.45 | 36.11 | 38.11 | 38.11 | qfq | 6,835,153 | 258,939,925 | 3.56% |
| 2024-10-24 | 37.87 | 39.78 | 36.30 | 36.80 | 36.80 | qfq | 6,210,278 | 236,574,039 | -2.85% |
| 2024-10-23 | 36.09 | 38.73 | 36.09 | 37.88 | 37.88 | qfq | 6,453,355 | 240,416,638 | 3.72% |
| 2024-10-22 | 36.94 | 37.32 | 35.83 | 36.52 | 36.52 | qfq | 5,496,439 | 200,904,145 | -2.30% |
| 2024-10-21 | 35.08 | 38.50 | 34.45 | 37.38 | 37.38 | qfq | 8,663,121 | 312,044,541 | 6.95% |
| 2024-10-18 | 31.89 | 36.88 | 31.60 | 34.95 | 34.95 | qfq | 7,545,306 | 255,395,213 | 9.60% |
| 2024-10-17 | 32.46 | 32.95 | 31.89 | 31.89 | 31.89 | qfq | 3,253,770 | 105,325,071 | -0.41% |
| 2024-10-16 | 32.14 | 32.85 | 31.88 | 32.02 | 32.02 | qfq | 3,784,746 | 122,264,132 | -2.97% |
| 2024-10-15 | 34.12 | 35.08 | 33.00 | 33.00 | 33.00 | qfq | 5,526,710 | 188,454,012 | -4.57% |
| 2024-10-14 | 34.48 | 34.58 | 32.43 | 34.58 | 34.58 | qfq | 6,817,554 | 228,974,385 | 0.23% |
| 2024-10-11 | 36.19 | 37.47 | 33.40 | 34.50 | 34.50 | qfq | 6,575,106 | 228,527,321 | -7.95% |
| 2024-10-10 | 40.72 | 41.07 | 37.48 | 37.48 | 37.48 | qfq | 6,979,180 | 271,848,080 | -5.78% |
| 2024-10-09 | 41.89 | 44.87 | 39.19 | 39.78 | 39.78 | qfq | 10,707,823 | 448,921,088 | -7.87% |
| 2024-10-08 | 43.18 | 43.18 | 40.15 | 43.18 | 43.18 | qfq | 12,517,573 | 532,979,206 | 20.01% |
| 2024-09-30 | 32.00 | 35.98 | 31.30 | 35.98 | 35.98 | qfq | 11,298,743 | 382,944,736 | 20.01% |
| 2024-09-27 | 27.50 | 30.78 | 27.35 | 29.98 | 29.98 | qfq | 5,510,271 | 160,027,002 | 10.95% |
| 2024-09-26 | 25.61 | 27.02 | 25.32 | 27.02 | 27.02 | qfq | 4,135,513 | 108,138,338 | 4.49% |
| 2024-09-25 | 25.60 | 26.98 | 25.58 | 25.86 | 25.86 | qfq | 4,644,424 | 121,428,492 | 2.05% |
| 2024-09-24 | 24.28 | 25.35 | 24.00 | 25.34 | 25.34 | qfq | 3,769,692 | 93,555,370 | 3.51% |
| 2024-09-23 | 25.30 | 25.38 | 24.29 | 24.48 | 24.48 | qfq | 2,845,514 | 70,589,073 | 0.99% |
| 2024-09-20 | 24.70 | 24.85 | 24.02 | 24.24 | 24.24 | qfq | 1,665,849 | 40,415,067 | -2.14% |
| 2024-09-19 | 23.97 | 25.17 | 23.80 | 24.77 | 24.77 | qfq | 2,127,638 | 52,148,273 | 3.94% |
| 2024-09-18 | 23.80 | 24.02 | 23.30 | 23.83 | 23.83 | qfq | 1,114,847 | 26,339,320 | -0.67% |
| 2024-09-13 | 24.58 | 24.96 | 23.98 | 23.99 | 23.99 | qfq | 1,764,164 | 42,944,922 | -3.19% |
| 2024-09-12 | 24.54 | 25.47 | 24.48 | 24.78 | 24.78 | qfq | 1,735,354 | 43,401,465 | 0.53% |
| 2024-09-11 | 24.00 | 25.08 | 23.99 | 24.65 | 24.65 | qfq | 2,217,705 | 54,727,479 | 1.86% |
| 2024-09-10 | 24.23 | 24.37 | 23.60 | 24.20 | 24.20 | qfq | 2,132,849 | 51,097,148 | -0.86% |
| 2024-09-09 | 24.10 | 25.18 | 24.02 | 24.41 | 24.41 | qfq | 2,348,671 | 57,702,087 | 0.91% |
| 2024-09-06 | 25.27 | 25.56 | 24.08 | 24.19 | 24.19 | qfq | 1,993,361 | 48,886,870 | -4.05% |
| 2024-09-05 | 24.91 | 25.65 | 24.86 | 25.21 | 25.21 | qfq | 1,757,201 | 44,468,268 | 1.08% |
| 2024-09-04 | 24.50 | 25.49 | 24.50 | 24.94 | 24.94 | qfq | 2,313,887 | 57,811,739 | 1.26% |
| 2024-09-03 | 24.13 | 25.05 | 24.02 | 24.63 | 24.63 | qfq | 2,187,755 | 54,006,056 | 1.57% |
| 2024-09-02 | 25.44 | 25.58 | 24.25 | 24.25 | 24.25 | qfq | 2,141,874 | 53,236,920 | -4.83% |
| 2024-08-30 | 24.60 | 25.98 | 24.60 | 25.48 | 25.48 | qfq | 2,367,064 | 60,115,220 | 1.88% |
| 2024-08-29 | 23.98 | 25.12 | 23.80 | 25.01 | 25.01 | qfq | 2,562,719 | 63,288,513 | 3.82% |
| 2024-08-28 | 23.82 | 24.57 | 23.53 | 24.09 | 24.09 | qfq | 1,805,072 | 43,465,651 | 0.50% |
| 2024-08-27 | 24.07 | 24.53 | 23.90 | 23.97 | 23.97 | qfq | 1,529,108 | 36,887,484 | -1.20% |
| 2024-08-26 | 24.15 | 24.81 | 23.76 | 24.26 | 24.26 | qfq | 1,958,232 | 47,673,292 | 0.66% |
| 2024-08-23 | 24.57 | 24.57 | 23.96 | 24.10 | 24.10 | qfq | 1,743,061 | 42,186,796 | -1.71% |
| 2024-08-22 | 25.36 | 25.63 | 24.49 | 24.52 | 24.52 | qfq | 2,251,970 | 56,176,299 | -3.27% |
| 2024-08-21 | 25.66 | 26.00 | 25.30 | 25.35 | 25.35 | qfq | 1,866,949 | 47,720,546 | -2.69% |
| 2024-08-20 | 27.20 | 27.20 | 25.94 | 26.05 | 26.05 | qfq | 2,828,592 | 74,792,297 | -4.96% |
| 2024-08-19 | 28.31 | 28.33 | 27.38 | 27.41 | 27.41 | qfq | 2,214,220 | 61,517,658 | -3.66% |
| 2024-08-16 | 28.37 | 28.90 | 27.71 | 28.45 | 28.45 | qfq | 2,284,512 | 64,806,816 | 0.42% |
| 2024-08-15 | 28.26 | 28.88 | 27.70 | 28.33 | 28.33 | qfq | 2,800,338 | 79,235,764 | -0.21% |
| 2024-08-14 | 29.50 | 29.50 | 28.36 | 28.39 | 28.39 | qfq | 2,311,851 | 66,245,558 | -3.66% |
| 2024-08-13 | 29.94 | 30.05 | 28.91 | 29.47 | 29.47 | qfq | 3,469,916 | 101,495,061 | -1.86% |
| 2024-08-12 | 30.01 | 30.79 | 29.73 | 30.03 | 30.03 | qfq | 2,494,103 | 75,411,898 | 0.00% |
| 2024-08-09 | 31.23 | 31.42 | 29.91 | 30.03 | 30.03 | qfq | 3,123,563 | 95,403,190 | -3.44% |
| 2024-08-08 | 32.00 | 32.48 | 31.06 | 31.10 | 31.10 | qfq | 2,984,940 | 94,534,233 | -2.60% |
| 2024-08-07 | 32.24 | 32.30 | 31.50 | 31.93 | 31.93 | qfq | 2,806,478 | 89,362,265 | -1.75% |
| 2024-08-06 | 31.61 | 32.78 | 31.40 | 32.50 | 32.50 | qfq | 3,965,111 | 127,538,613 | 4.13% |
| 2024-08-05 | 31.90 | 32.92 | 31.20 | 31.21 | 31.21 | qfq | 4,066,657 | 130,388,390 | -1.95% |
| 2024-08-02 | 31.50 | 33.42 | 31.17 | 31.83 | 31.83 | qfq | 5,414,087 | 176,687,351 | 0.79% |
| 2024-08-01 | 31.46 | 32.29 | 31.39 | 31.58 | 31.58 | qfq | 3,999,119 | 126,879,194 | -1.03% |
| 2024-07-31 | 28.45 | 32.17 | 28.31 | 31.91 | 31.91 | qfq | 6,592,528 | 203,130,539 | 12.20% |
| 2024-07-30 | 28.20 | 29.39 | 28.20 | 28.44 | 28.44 | qfq | 2,346,575 | 67,655,825 | 0.89% |
| 2024-07-29 | 28.45 | 28.51 | 27.73 | 28.19 | 28.19 | qfq | 1,385,798 | 38,948,677 | -0.95% |
| 2024-07-26 | 28.66 | 28.85 | 28.14 | 28.46 | 28.46 | qfq | 1,652,560 | 47,008,347 | -0.49% |
| 2024-07-25 | 27.39 | 29.42 | 27.20 | 28.60 | 28.60 | qfq | 2,810,348 | 80,111,643 | 4.11% |
| 2024-07-24 | 28.15 | 28.73 | 27.46 | 27.47 | 27.47 | qfq | 2,193,321 | 61,186,203 | -3.38% |
| 2024-07-23 | 29.70 | 29.80 | 28.33 | 28.43 | 28.43 | qfq | 2,661,979 | 77,010,502 | -4.31% |
| 2024-07-22 | 29.06 | 30.20 | 28.78 | 29.71 | 29.71 | qfq | 3,728,362 | 110,368,469 | 2.31% |
| 2024-07-19 | 28.16 | 29.25 | 28.00 | 29.04 | 29.04 | qfq | 2,435,685 | 69,988,139 | 2.18% |
| 2024-07-18 | 28.43 | 28.55 | 27.68 | 28.42 | 28.42 | qfq | 2,545,894 | 71,593,827 | -0.46% |
| 2024-07-17 | 28.54 | 29.80 | 28.52 | 28.55 | 28.55 | qfq | 3,684,628 | 107,398,929 | 0.28% |
| 2024-07-16 | 27.83 | 29.10 | 27.72 | 28.47 | 28.47 | qfq | 3,291,431 | 94,110,523 | 2.30% |
| 2024-07-15 | 28.70 | 29.00 | 27.74 | 27.83 | 27.83 | qfq | 2,514,568 | 70,506,490 | -4.00% |
| 2024-07-12 | 28.95 | 29.80 | 28.71 | 28.99 | 28.99 | qfq | 3,672,838 | 106,923,533 | -0.38% |
| 2024-07-11 | 26.62 | 29.58 | 26.62 | 29.10 | 29.10 | qfq | 6,124,938 | 172,615,817 | 11.41% |
| 2024-07-10 | 25.89 | 27.10 | 25.60 | 26.12 | 26.12 | qfq | 1,938,888 | 51,190,416 | 0.08% |
| 2024-07-09 | 25.90 | 27.04 | 25.05 | 26.10 | 26.10 | qfq | 2,808,579 | 72,243,845 | -0.15% |
| 2024-07-08 | 26.88 | 27.76 | 26.04 | 26.14 | 26.14 | qfq | 4,232,311 | 114,084,574 | -3.90% |
| 2024-07-05 | 25.02 | 27.82 | 24.58 | 27.20 | 27.20 | qfq | 5,698,784 | 150,534,226 | 8.67% |
| 2024-07-04 | 26.30 | 26.50 | 24.88 | 25.03 | 25.03 | qfq | 2,556,546 | 65,002,747 | -5.08% |
| 2024-07-03 | 26.16 | 26.92 | 25.94 | 26.37 | 26.37 | qfq | 2,029,786 | 53,566,677 | 0.53% |
| 2024-07-02 | 26.41 | 26.78 | 26.00 | 26.23 | 26.23 | qfq | 1,341,926 | 35,393,088 | -0.64% |
| 2024-07-01 | 26.30 | 26.70 | 25.60 | 26.40 | 26.40 | qfq | 1,995,947 | 52,229,111 | 1.34% |
| 2024-06-28 | 26.46 | 27.06 | 25.93 | 26.05 | 26.05 | qfq | 2,335,508 | 61,895,863 | -2.32% |
| 2024-06-27 | 27.57 | 27.58 | 26.67 | 26.67 | 26.67 | qfq | 2,276,813 | 61,657,806 | -3.26% |
| 2024-06-26 | 26.74 | 27.64 | 26.50 | 27.57 | 27.57 | qfq | 2,713,862 | 73,743,287 | 3.65% |
| 2024-06-25 | 27.01 | 27.45 | 26.41 | 26.60 | 26.60 | qfq | 2,306,761 | 61,870,983 | -1.52% |
| 2024-06-24 | 28.44 | 28.58 | 27.00 | 27.01 | 27.01 | qfq | 2,895,282 | 79,914,237 | -6.48% |
| 2024-06-21 | 28.56 | 29.69 | 28.17 | 28.88 | 28.88 | qfq | 2,642,746 | 76,785,343 | 1.16% |
| 2024-06-20 | 28.77 | 29.80 | 28.53 | 28.55 | 28.55 | qfq | 2,985,333 | 86,942,422 | -0.31% |
| 2024-06-19 | 29.46 | 29.59 | 28.63 | 28.64 | 28.64 | qfq | 1,972,641 | 57,095,268 | -2.25% |
| 2024-06-18 | 29.50 | 30.26 | 29.10 | 29.30 | 29.30 | qfq | 2,452,436 | 72,604,992 | -1.01% |
| 2024-06-17 | 29.52 | 29.88 | 28.85 | 29.60 | 29.60 | qfq | 2,581,928 | 75,885,009 | -0.30% |
| 2024-06-14 | 30.61 | 30.69 | 29.35 | 29.69 | 29.69 | qfq | 4,980,560 | 147,647,471 | -3.01% |
| 2024-06-13 | 30.88 | 31.26 | 30.32 | 30.61 | 30.61 | qfq | 3,466,809 | 106,534,082 | -1.23% |
| 2024-06-12 | 30.56 | 32.10 | 30.23 | 30.99 | 30.99 | qfq | 3,800,037 | 118,554,932 | 1.11% |
| 2024-06-11 | 29.77 | 30.70 | 28.80 | 30.65 | 30.65 | qfq | 2,541,170 | 75,830,863 | 2.96% |
| 2024-06-07 | 29.61 | 30.34 | 29.30 | 29.77 | 29.77 | qfq | 1,721,638 | 51,214,384 | 0.57% |
| 2024-06-06 | 31.10 | 31.46 | 29.28 | 29.60 | 29.60 | qfq | 3,619,801 | 108,223,918 | -4.79% |
| 2024-06-05 | 31.71 | 32.04 | 31.03 | 31.09 | 31.09 | qfq | 1,836,171 | 58,023,034 | -2.60% |
| 2024-06-04 | 31.66 | 32.18 | 31.35 | 31.92 | 31.92 | qfq | 1,655,203 | 52,519,067 | 0.35% |
| 2024-06-03 | 32.89 | 32.92 | 31.50 | 31.81 | 31.81 | qfq | 2,104,575 | 67,556,096 | -3.49% |
| 2024-05-31 | 32.82 | 33.48 | 32.63 | 32.96 | 32.96 | qfq | 1,803,520 | 59,569,243 | 1.04% |
| 2024-05-30 | 32.80 | 33.11 | 32.14 | 32.62 | 32.62 | qfq | 1,702,296 | 55,417,583 | -1.03% |
| 2024-05-29 | 32.69 | 33.40 | 32.66 | 32.96 | 32.96 | qfq | 1,361,105 | 44,938,349 | 0.46% |
| 2024-05-28 | 32.60 | 33.49 | 32.40 | 32.81 | 32.81 | qfq | 1,396,645 | 45,980,792 | -0.27% |
| 2024-05-27 | 33.50 | 33.79 | 32.00 | 32.90 | 32.90 | qfq | 2,203,767 | 71,874,572 | -1.64% |
| 2024-05-24 | 34.00 | 34.52 | 33.33 | 33.45 | 33.45 | qfq | 1,675,018 | 56,563,273 | -1.18% |
| 2024-05-23 | 35.05 | 35.27 | 33.73 | 33.85 | 33.85 | qfq | 2,102,398 | 71,973,133 | -4.22% |
| 2024-05-22 | 34.65 | 35.71 | 34.36 | 35.34 | 35.34 | qfq | 2,124,994 | 74,566,411 | 2.02% |
| 2024-05-21 | 36.00 | 36.00 | 34.40 | 34.64 | 34.64 | qfq | 2,254,266 | 78,637,843 | -3.13% |
| 2024-05-20 | 35.40 | 36.36 | 35.40 | 35.76 | 35.76 | qfq | 1,950,480 | 69,903,120 | 0.06% |
| 2024-05-17 | 35.38 | 35.80 | 34.62 | 35.74 | 35.74 | qfq | 1,951,691 | 69,030,218 | 0.85% |
| 2024-05-16 | 36.23 | 36.23 | 35.30 | 35.44 | 35.44 | qfq | 2,548,559 | 91,193,740 | -0.45% |
| 2024-05-15 | 36.78 | 36.78 | 35.36 | 35.60 | 35.60 | qfq | 3,261,510 | 116,661,341 | -3.91% |
| 2024-05-14 | 36.89 | 38.50 | 36.55 | 37.05 | 37.05 | qfq | 3,499,726 | 131,576,029 | 0.27% |
| 2024-05-13 | 39.01 | 39.56 | 36.61 | 36.95 | 36.95 | qfq | 4,975,796 | 190,005,017 | -1.83% |
| 2024-05-10 | 39.74 | 40.16 | 37.50 | 37.64 | 37.64 | qfq | 6,123,102 | 235,900,475 | -5.90% |
| 2024-05-09 | 40.30 | 40.48 | 38.88 | 40.00 | 40.00 | qfq | 7,591,439 | 301,715,152 | -4.15% |
| 2024-05-08 | 37.12 | 41.97 | 37.11 | 41.73 | 41.73 | qfq | 10,610,157 | 422,963,233 | 11.46% |
| 2024-05-07 | 37.00 | 38.01 | 36.24 | 37.44 | 37.44 | qfq | 3,111,735 | 115,736,865 | 1.49% |
| 2024-05-06 | 36.18 | 37.50 | 35.88 | 36.89 | 36.89 | qfq | 2,747,646 | 101,114,174 | 4.33% |
| 2024-04-30 | 35.96 | 36.10 | 34.83 | 35.36 | 35.36 | qfq | 2,547,126 | 90,060,863 | -1.81% |
| 2024-04-29 | 33.80 | 36.20 | 33.61 | 36.01 | 36.01 | qfq | 3,930,969 | 139,122,037 | 5.29% |
| 2024-04-26 | 32.51 | 34.36 | 32.24 | 34.20 | 34.20 | qfq | 3,584,327 | 120,486,096 | 4.62% |
| 2024-04-25 | 32.00 | 33.29 | 31.90 | 32.69 | 32.69 | qfq | 2,591,998 | 85,030,834 | 0.71% |
| 2024-04-24 | 32.45 | 32.83 | 31.88 | 32.46 | 32.46 | qfq | 1,983,470 | 64,265,299 | -1.16% |
| 2024-04-23 | 32.90 | 33.51 | 32.00 | 32.84 | 32.84 | qfq | 2,544,612 | 83,414,137 | 1.02% |
| 2024-04-22 | 31.94 | 32.87 | 31.39 | 32.51 | 32.51 | qfq | 2,632,101 | 85,184,215 | 1.53% |
| 2024-04-19 | 32.99 | 33.29 | 31.96 | 32.02 | 32.02 | qfq | 3,041,948 | 98,428,827 | -4.70% |
| 2024-04-18 | 33.80 | 34.50 | 32.88 | 33.60 | 33.60 | qfq | 2,767,467 | 93,537,471 | -1.44% |
| 2024-04-17 | 32.68 | 34.29 | 32.66 | 34.09 | 34.09 | qfq | 3,760,092 | 126,407,161 | 4.89% |
| 2024-04-16 | 35.85 | 36.00 | 32.35 | 32.50 | 32.50 | qfq | 4,126,136 | 139,033,145 | -9.60% |
| 2024-04-15 | 36.96 | 37.88 | 35.31 | 35.95 | 35.95 | qfq | 2,746,127 | 100,073,605 | -4.57% |
| 2024-04-12 | 39.01 | 39.22 | 37.56 | 37.67 | 37.67 | qfq | 2,188,319 | 83,306,957 | -3.44% |
| 2024-04-11 | 39.64 | 40.10 | 38.60 | 39.01 | 39.01 | qfq | 2,348,403 | 91,851,925 | -2.26% |
| 2024-04-10 | 41.00 | 41.08 | 39.72 | 39.91 | 39.91 | qfq | 1,875,977 | 75,656,389 | -3.08% |
| 2024-04-09 | 38.90 | 41.45 | 38.63 | 41.18 | 41.18 | qfq | 3,004,359 | 120,704,761 | 5.19% |
| 2024-04-08 | 40.60 | 41.19 | 39.04 | 39.15 | 39.15 | qfq | 3,266,794 | 130,202,501 | -6.05% |
| 2024-04-03 | 42.33 | 43.28 | 41.64 | 41.67 | 41.67 | qfq | 2,064,094 | 87,340,546 | -2.09% |
| 2024-04-02 | 43.42 | 43.51 | 42.26 | 42.56 | 42.56 | qfq | 2,095,055 | 89,258,369 | -1.91% |
| 2024-04-01 | 41.51 | 43.47 | 41.51 | 43.39 | 43.39 | qfq | 2,554,892 | 108,808,868 | 4.63% |
| 2024-03-29 | 41.70 | 42.71 | 40.70 | 41.47 | 41.47 | qfq | 2,349,319 | 97,626,854 | -1.26% |
| 2024-03-28 | 41.68 | 42.84 | 41.15 | 42.00 | 42.00 | qfq | 3,288,258 | 138,380,054 | 0.14% |
| 2024-03-27 | 42.89 | 43.60 | 41.88 | 41.94 | 41.94 | qfq | 3,002,068 | 128,552,311 | -1.46% |
| 2024-03-26 | 43.85 | 44.08 | 41.84 | 42.56 | 42.56 | qfq | 3,758,454 | 160,837,606 | -4.06% |
| 2024-03-25 | 45.20 | 48.10 | 43.88 | 44.36 | 44.36 | qfq | 3,784,979 | 172,933,851 | -1.62% |
| 2024-03-22 | 47.15 | 47.15 | 44.84 | 45.09 | 45.09 | qfq | 3,905,943 | 177,708,086 | -4.47% |
| 2024-03-21 | 48.60 | 48.97 | 46.75 | 47.20 | 47.20 | qfq | 5,063,324 | 241,644,137 | -4.47% |
| 2024-03-20 | 47.69 | 51.18 | 47.20 | 49.41 | 49.41 | qfq | 6,341,653 | 311,984,978 | 3.39% |
| 2024-03-19 | 49.40 | 50.15 | 47.60 | 47.79 | 47.79 | qfq | 6,199,911 | 301,483,741 | -3.49% |
| 2024-03-18 | 45.97 | 49.58 | 44.61 | 49.52 | 49.52 | qfq | 8,858,361 | 419,222,231 | 9.75% |
| 2024-03-15 | 46.70 | 48.50 | 44.34 | 45.12 | 45.12 | qfq | 6,482,397 | 298,408,083 | -3.38% |
| 2024-03-14 | 47.69 | 49.93 | 46.10 | 46.70 | 46.70 | qfq | 11,854,958 | 564,829,529 | 4.94% |
| 2024-03-13 | 43.63 | 45.20 | 43.00 | 44.50 | 44.50 | qfq | 5,335,338 | 234,669,339 | 1.30% |
| 2024-03-12 | 41.33 | 45.20 | 41.33 | 43.93 | 43.93 | qfq | 8,027,475 | 351,200,231 | 6.29% |
| 2024-03-11 | 39.62 | 41.33 | 39.06 | 41.33 | 41.33 | qfq | 5,257,253 | 211,831,675 | 5.76% |
| 2024-03-08 | 39.45 | 40.20 | 38.57 | 39.08 | 39.08 | qfq | 3,502,223 | 137,036,128 | -0.20% |
| 2024-03-07 | 40.75 | 41.56 | 39.10 | 39.16 | 39.16 | qfq | 4,810,385 | 193,478,982 | -6.61% |
| 2024-03-06 | 41.95 | 42.75 | 40.89 | 41.93 | 41.93 | qfq | 3,122,756 | 130,353,109 | -0.59% |
| 2024-03-05 | 43.93 | 43.93 | 41.80 | 42.18 | 42.18 | qfq | 4,552,216 | 193,918,696 | -5.21% |
| 2024-03-04 | 43.31 | 46.35 | 43.21 | 44.50 | 44.50 | qfq | 6,779,040 | 303,025,152 | 2.65% |
| 2024-03-01 | 43.50 | 43.69 | 42.61 | 43.35 | 43.35 | qfq | 3,398,214 | 146,731,522 | 0.81% |
| 2024-02-29 | 40.79 | 43.37 | 40.60 | 43.00 | 43.00 | qfq | 4,978,710 | 210,478,919 | 4.37% |
| 2024-02-28 | 45.87 | 46.98 | 41.20 | 41.20 | 41.20 | qfq | 6,989,906 | 311,802,556 | -8.85% |
| 2024-02-27 | 43.84 | 45.20 | 43.16 | 45.20 | 45.20 | qfq | 5,115,004 | 225,114,911 | 2.45% |
| 2024-02-26 | 43.00 | 44.85 | 42.52 | 44.12 | 44.12 | qfq | 5,450,702 | 238,589,967 | 2.99% |
| 2024-02-23 | 42.16 | 42.86 | 41.24 | 42.84 | 42.84 | qfq | 4,140,351 | 174,107,938 | 1.42% |
| 2024-02-22 | 41.30 | 42.40 | 41.08 | 42.24 | 42.24 | qfq | 3,397,166 | 142,228,664 | 1.22% |
| 2024-02-21 | 40.70 | 42.97 | 40.10 | 41.73 | 41.73 | qfq | 4,755,524 | 198,532,746 | 1.61% |
| 2024-02-20 | 40.00 | 41.70 | 39.50 | 41.07 | 41.07 | qfq | 4,164,782 | 169,817,692 | 2.65% |
| 2024-02-19 | 40.80 | 41.88 | 39.07 | 40.01 | 40.01 | qfq | 5,121,466 | 206,483,784 | -4.69% |
| 2024-02-08 | 40.40 | 42.88 | 40.21 | 41.98 | 41.98 | qfq | 2,825,086 | 117,895,885 | 3.50% |
| 2024-02-07 | 40.00 | 42.46 | 39.30 | 40.56 | 40.56 | qfq | 3,649,933 | 149,895,372 | 3.50% |
| 2024-02-06 | 35.60 | 40.00 | 33.70 | 39.19 | 39.19 | qfq | 2,997,361 | 109,989,263 | 8.26% |
| 2024-02-05 | 39.38 | 39.49 | 35.01 | 36.20 | 36.20 | qfq | 2,783,786 | 103,205,632 | -8.35% |
| 2024-02-02 | 42.22 | 42.99 | 37.85 | 39.50 | 39.50 | qfq | 3,010,417 | 121,235,146 | -6.46% |
| 2024-02-01 | 42.34 | 43.96 | 42.00 | 42.23 | 42.23 | qfq | 2,327,791 | 99,862,614 | -0.35% |
| 2024-01-31 | 42.49 | 44.57 | 42.00 | 42.38 | 42.38 | qfq | 3,290,934 | 142,895,079 | -10.48% |
| 2024-01-30 | 48.82 | 49.30 | 47.34 | 47.34 | 47.34 | qfq | 1,437,929 | 69,372,465 | -3.86% |
| 2024-01-29 | 50.70 | 52.15 | 49.20 | 49.24 | 49.24 | qfq | 1,728,348 | 87,238,730 | -2.07% |
| 2024-01-26 | 53.43 | 53.99 | 49.80 | 50.28 | 50.28 | qfq | 3,083,446 | 159,203,167 | -6.54% |
| 2024-01-25 | 52.00 | 54.46 | 51.30 | 53.80 | 53.80 | qfq | 2,202,372 | 116,907,003 | 3.24% |
| 2024-01-24 | 53.61 | 54.20 | 49.68 | 52.11 | 52.11 | qfq | 2,556,878 | 131,381,225 | -2.47% |
| 2024-01-23 | 54.21 | 55.99 | 53.30 | 53.43 | 53.43 | qfq | 1,674,473 | 90,729,393 | -2.18% |
| 2024-01-22 | 59.35 | 59.35 | 53.61 | 54.62 | 54.62 | qfq | 1,722,999 | 96,752,137 | -7.58% |
| 2024-01-19 | 60.17 | 60.89 | 58.86 | 59.10 | 59.10 | qfq | 657,007 | 39,348,028 | -2.44% |
| 2024-01-18 | 59.00 | 60.78 | 58.53 | 60.58 | 60.58 | qfq | 1,100,772 | 65,812,420 | 0.97% |
| 2024-01-17 | 61.56 | 61.72 | 59.91 | 60.00 | 60.00 | qfq | 1,243,596 | 75,325,550 | -3.57% |
| 2024-01-16 | 62.01 | 62.89 | 60.14 | 62.22 | 62.22 | qfq | 1,161,122 | 71,638,779 | -0.18% |
| 2024-01-15 | 61.77 | 63.64 | 61.53 | 62.33 | 62.33 | qfq | 788,496 | 49,325,361 | -0.81% |
| 2024-01-12 | 64.26 | 65.60 | 62.82 | 62.84 | 62.84 | qfq | 1,266,962 | 81,148,274 | -3.37% |
| 2024-01-11 | 65.97 | 65.99 | 63.18 | 65.03 | 65.03 | qfq | 1,824,337 | 117,666,686 | 4.52% |
| 2024-01-10 | 61.80 | 63.75 | 60.70 | 62.22 | 62.22 | qfq | 1,054,577 | 65,730,316 | -0.05% |
| 2024-01-09 | 61.70 | 63.36 | 61.17 | 62.25 | 62.25 | qfq | 998,300 | 61,946,057 | 1.06% |
| 2024-01-08 | 64.50 | 64.95 | 61.52 | 61.60 | 61.60 | qfq | 1,246,322 | 78,387,520 | -5.35% |
| 2024-01-05 | 66.97 | 67.30 | 64.93 | 65.08 | 65.08 | qfq | 924,040 | 60,817,165 | -2.91% |
| 2024-01-04 | 66.90 | 67.20 | 65.83 | 67.03 | 67.03 | qfq | 810,702 | 53,866,189 | 0.24% |
| 2024-01-03 | 66.60 | 68.36 | 66.24 | 66.87 | 66.87 | qfq | 881,139 | 59,217,990 | -0.42% |
| 2024-01-02 | 68.99 | 68.99 | 66.78 | 67.15 | 67.15 | qfq | 1,065,665 | 71,723,836 | -1.80% |
| 2023-12-29 | 68.20 | 69.51 | 67.87 | 68.38 | 68.38 | qfq | 1,775,521 | 121,853,427 | 0.26% |
| 2023-12-28 | 63.70 | 68.48 | 63.10 | 68.20 | 68.20 | qfq | 2,361,457 | 157,603,549 | 7.03% |
| 2023-12-27 | 64.01 | 64.80 | 63.20 | 63.72 | 63.72 | qfq | 689,975 | 43,907,346 | -0.42% |
| 2023-12-26 | 66.21 | 66.50 | 62.00 | 63.99 | 63.99 | qfq | 1,258,680 | 80,438,270 | -3.35% |
| 2023-12-25 | 65.24 | 67.04 | 65.24 | 66.21 | 66.21 | qfq | 940,653 | 62,386,167 | 0.49% |
| 2023-12-22 | 64.64 | 66.25 | 63.71 | 65.89 | 65.89 | qfq | 1,250,445 | 81,331,867 | 1.21% |
| 2023-12-21 | 63.01 | 65.40 | 62.80 | 65.10 | 65.10 | qfq | 1,146,089 | 73,914,752 | 1.88% |
| 2023-12-20 | 64.90 | 65.87 | 63.90 | 63.90 | 63.90 | qfq | 872,982 | 56,528,266 | -1.40% |
| 2023-12-19 | 64.71 | 65.48 | 64.24 | 64.81 | 64.81 | qfq | 674,050 | 43,652,679 | 0.56% |
| 2023-12-18 | 65.70 | 66.12 | 64.23 | 64.45 | 64.45 | qfq | 932,798 | 60,731,786 | -2.36% |
| 2023-12-15 | 66.90 | 67.80 | 65.82 | 66.01 | 66.01 | qfq | 1,426,947 | 95,022,857 | -0.38% |
| 2023-12-14 | 66.50 | 68.94 | 66.04 | 66.26 | 66.26 | qfq | 2,195,012 | 147,389,202 | 0.96% |
| 2023-12-13 | 66.50 | 67.55 | 65.63 | 65.63 | 65.63 | qfq | 1,558,405 | 103,854,639 | -1.52% |
| 2023-12-12 | 66.33 | 67.07 | 65.88 | 66.64 | 66.64 | qfq | 1,099,114 | 72,917,536 | -0.22% |
| 2023-12-11 | 65.58 | 66.90 | 64.22 | 66.79 | 66.79 | qfq | 1,698,216 | 111,118,502 | 1.40% |
| 2023-12-08 | 67.20 | 67.39 | 65.80 | 65.87 | 65.87 | qfq | 1,748,674 | 116,326,718 | -1.70% |
| 2023-12-07 | 67.82 | 67.90 | 65.90 | 67.01 | 67.01 | qfq | 1,807,590 | 120,630,887 | -1.62% |
| 2023-12-06 | 67.47 | 69.28 | 67.06 | 68.11 | 68.11 | qfq | 1,158,009 | 78,941,162 | 0.90% |
| 2023-12-05 | 67.91 | 68.58 | 67.23 | 67.50 | 67.50 | qfq | 1,278,417 | 86,880,390 | -0.60% |
| 2023-12-04 | 72.20 | 72.68 | 67.12 | 67.91 | 67.91 | qfq | 3,367,518 | 233,030,546 | -6.65% |
| 2023-12-01 | 72.15 | 72.95 | 71.10 | 72.75 | 72.75 | qfq | 1,284,349 | 92,434,153 | 0.83% |
| 2023-11-30 | 72.65 | 73.85 | 71.55 | 72.15 | 72.15 | qfq | 1,345,173 | 97,642,624 | -0.73% |
| 2023-11-29 | 74.32 | 74.65 | 72.56 | 72.68 | 72.68 | qfq | 1,261,796 | 92,538,650 | -1.82% |
| 2023-11-28 | 73.00 | 75.80 | 72.54 | 74.03 | 74.03 | qfq | 2,042,567 | 151,924,854 | 1.41% |
| 2023-11-27 | 74.02 | 74.47 | 72.33 | 73.00 | 73.00 | qfq | 1,507,071 | 110,323,823 | -2.17% |
| 2023-11-24 | 75.50 | 75.88 | 74.37 | 74.62 | 74.62 | qfq | 1,140,716 | 85,404,292 | -1.73% |
| 2023-11-23 | 73.93 | 75.99 | 73.80 | 75.93 | 75.93 | qfq | 1,510,357 | 113,334,861 | 2.41% |
| 2023-11-22 | 76.50 | 76.89 | 74.12 | 74.14 | 74.14 | qfq | 2,129,099 | 160,079,412 | -3.53% |
| 2023-11-21 | 78.00 | 79.39 | 76.80 | 76.85 | 76.85 | qfq | 2,208,142 | 172,033,896 | -1.03% |
| 2023-11-20 | 78.77 | 78.77 | 76.60 | 77.65 | 77.65 | qfq | 1,777,876 | 138,011,597 | -0.42% |
| 2023-11-17 | 77.50 | 78.47 | 76.87 | 77.98 | 77.98 | qfq | 1,561,893 | 121,273,744 | 0.17% |
| 2023-11-16 | 79.33 | 80.89 | 77.55 | 77.85 | 77.85 | qfq | 1,936,582 | 152,165,615 | -2.08% |
| 2023-11-15 | 83.00 | 84.09 | 79.15 | 79.50 | 79.50 | qfq | 3,223,785 | 261,560,284 | -0.48% |
| 2023-11-14 | 78.30 | 81.29 | 78.10 | 79.88 | 79.88 | qfq | 2,635,489 | 210,373,603 | 2.02% |
| 2023-11-13 | 77.80 | 79.19 | 77.28 | 78.30 | 78.30 | qfq | 1,817,434 | 141,765,442 | 0.69% |
| 2023-11-10 | 78.05 | 79.20 | 77.08 | 77.76 | 77.76 | qfq | 2,485,154 | 194,417,670 | -1.68% |
| 2023-11-09 | 81.77 | 81.77 | 78.59 | 79.09 | 79.09 | qfq | 2,619,926 | 208,613,238 | -2.38% |
| 2023-11-08 | 80.79 | 83.47 | 80.01 | 81.02 | 81.02 | qfq | 3,842,367 | 313,931,028 | 0.90% |
| 2023-11-07 | 79.83 | 81.88 | 79.05 | 80.30 | 80.30 | qfq | 3,485,813 | 280,561,839 | 0.01% |
| 2023-11-06 | 73.10 | 81.60 | 73.10 | 80.29 | 80.29 | qfq | 5,954,827 | 466,366,730 | 13.05% |
| 2023-11-03 | 69.66 | 71.55 | 68.88 | 71.02 | 71.02 | qfq | 1,716,223 | 121,024,205 | 1.95% |
| 2023-11-02 | 70.09 | 71.33 | 69.50 | 69.66 | 69.66 | qfq | 1,562,067 | 109,947,465 | -0.13% |
| 2023-11-01 | 72.00 | 72.49 | 69.59 | 69.75 | 69.75 | qfq | 2,234,653 | 157,589,953 | -2.69% |
| 2023-10-31 | 72.26 | 74.43 | 70.90 | 71.68 | 71.68 | qfq | 4,208,730 | 304,835,775 | -6.06% |
| 2023-10-30 | 70.86 | 77.30 | 70.80 | 76.30 | 76.30 | qfq | 3,916,003 | 294,253,393 | 6.73% |
| 2023-10-27 | 66.00 | 72.47 | 65.38 | 71.49 | 71.49 | qfq | 3,073,579 | 213,045,170 | 7.34% |
| 2023-10-26 | 66.14 | 67.47 | 64.81 | 66.60 | 66.60 | qfq | 1,852,993 | 121,793,894 | -1.30% |
| 2023-10-25 | 69.90 | 70.54 | 67.21 | 67.48 | 67.48 | qfq | 1,721,489 | 118,299,455 | -2.43% |
| 2023-10-24 | 69.58 | 70.22 | 67.23 | 69.16 | 69.16 | qfq | 1,597,204 | 109,606,542 | 0.12% |
| 2023-10-23 | 70.84 | 71.53 | 68.80 | 69.08 | 69.08 | qfq | 1,340,465 | 93,731,652 | -3.43% |
| 2023-10-20 | 73.35 | 74.00 | 71.25 | 71.53 | 71.53 | qfq | 1,589,186 | 114,850,304 | -3.01% |
| 2023-10-19 | 75.11 | 75.90 | 73.75 | 73.75 | 73.75 | qfq | 1,578,495 | 117,839,850 | -2.36% |
| 2023-10-18 | 76.97 | 76.97 | 74.98 | 75.53 | 75.53 | qfq | 1,465,629 | 111,086,717 | -2.64% |
| 2023-10-17 | 77.77 | 78.44 | 76.16 | 77.58 | 77.58 | qfq | 1,611,494 | 124,291,581 | -0.26% |
| 2023-10-16 | 80.05 | 81.64 | 77.01 | 77.78 | 77.78 | qfq | 2,369,574 | 187,782,936 | -2.31% |
| 2023-10-13 | 78.69 | 80.90 | 78.33 | 79.62 | 79.62 | qfq | 2,128,575 | 169,499,179 | 0.18% |
| 2023-10-12 | 78.01 | 80.20 | 78.01 | 79.48 | 79.48 | qfq | 2,755,920 | 217,562,469 | 2.50% |
| 2023-10-11 | 73.18 | 80.38 | 73.18 | 77.54 | 77.54 | qfq | 4,128,505 | 320,339,528 | 6.23% |
| 2023-10-10 | 75.07 | 75.30 | 72.73 | 72.99 | 72.99 | qfq | 1,579,422 | 116,292,224 | -2.78% |
| 2023-10-09 | 75.87 | 75.87 | 73.66 | 75.08 | 75.08 | qfq | 1,487,031 | 111,022,104 | -1.26% |
| 2023-09-28 | 77.13 | 78.30 | 75.74 | 76.04 | 76.04 | qfq | 2,262,868 | 173,331,243 | -1.76% |
| 2023-09-27 | 72.93 | 78.50 | 72.93 | 77.40 | 77.40 | qfq | 3,447,831 | 263,072,392 | 6.14% |
| 2023-09-26 | 74.30 | 74.30 | 72.56 | 72.92 | 72.92 | qfq | 1,165,155 | 85,397,896 | -1.61% |
| 2023-09-25 | 73.00 | 75.00 | 72.40 | 74.11 | 74.11 | qfq | 1,773,506 | 131,356,489 | 1.11% |
| 2023-09-22 | 70.97 | 73.31 | 70.41 | 73.30 | 73.30 | qfq | 1,316,240 | 94,945,897 | 2.57% |
| 2023-09-21 | 71.75 | 72.28 | 70.90 | 71.46 | 71.46 | qfq | 1,022,844 | 73,107,830 | -1.37% |
| 2023-09-20 | 72.61 | 74.18 | 72.20 | 72.45 | 72.45 | qfq | 1,177,990 | 85,876,906 | -1.35% |
| 2023-09-19 | 74.39 | 75.20 | 72.85 | 73.44 | 73.44 | qfq | 1,258,711 | 92,870,482 | -1.29% |
| 2023-09-18 | 72.46 | 75.41 | 72.00 | 74.40 | 74.40 | qfq | 2,104,634 | 155,935,337 | 2.35% |
| 2023-09-15 | 71.31 | 74.95 | 70.20 | 72.69 | 72.69 | qfq | 2,671,171 | 195,028,955 | 2.02% |
| 2023-09-14 | 72.19 | 72.83 | 70.65 | 71.25 | 71.25 | qfq | 926,209 | 66,085,772 | -1.53% |
| 2023-09-13 | 73.48 | 73.48 | 71.35 | 72.36 | 72.36 | qfq | 1,292,491 | 93,439,766 | -0.81% |
| 2023-09-12 | 71.94 | 73.29 | 71.53 | 72.95 | 72.95 | qfq | 1,637,269 | 118,878,281 | 0.89% |
| 2023-09-11 | 69.50 | 72.95 | 69.12 | 72.31 | 72.31 | qfq | 2,340,029 | 168,220,160 | 4.03% |
| 2023-09-08 | 68.00 | 70.19 | 67.81 | 69.51 | 69.51 | qfq | 1,172,089 | 81,115,028 | 1.13% |
| 2023-09-07 | 70.27 | 71.10 | 68.54 | 68.73 | 68.73 | qfq | 2,023,510 | 140,533,103 | -3.40% |
| 2023-09-06 | 71.94 | 71.94 | 70.14 | 71.15 | 71.15 | qfq | 1,658,282 | 117,435,820 | -1.10% |
| 2023-09-05 | 72.65 | 73.17 | 71.70 | 71.94 | 71.94 | qfq | 1,535,353 | 110,735,614 | -1.59% |
| 2023-09-04 | 72.21 | 74.79 | 72.08 | 73.10 | 73.10 | qfq | 2,038,176 | 149,426,947 | 1.54% |
| 2023-09-01 | 73.79 | 73.83 | 71.60 | 71.99 | 71.99 | qfq | 1,516,998 | 109,843,080 | -1.79% |
| 2023-08-31 | 74.35 | 75.30 | 72.81 | 73.30 | 73.30 | qfq | 2,019,598 | 148,371,392 | -2.72% |
| 2023-08-30 | 75.20 | 76.80 | 74.03 | 75.35 | 75.35 | qfq | 1,752,531 | 131,940,660 | 0.13% |
| 2023-08-29 | 71.28 | 75.50 | 70.68 | 75.25 | 75.25 | qfq | 2,837,858 | 208,831,503 | 5.17% |
| 2023-08-28 | 81.60 | 81.99 | 71.39 | 71.55 | 71.55 | qfq | 4,357,337 | 329,360,754 | -6.82% |
| 2023-08-25 | 80.79 | 80.79 | 76.28 | 76.79 | 76.79 | qfq | 2,324,670 | 181,942,172 | -5.38% |
| 2023-08-24 | 78.50 | 83.39 | 78.14 | 81.16 | 81.16 | qfq | 2,054,095 | 165,512,019 | 3.52% |
| 2023-08-23 | 80.45 | 81.25 | 78.36 | 78.40 | 78.40 | qfq | 1,447,833 | 115,424,057 | -3.44% |
| 2023-08-22 | 84.25 | 84.68 | 79.26 | 81.19 | 81.19 | qfq | 2,563,004 | 207,611,814 | -3.00% |
| 2023-08-21 | 84.46 | 85.56 | 83.63 | 83.70 | 83.70 | qfq | 1,286,289 | 108,662,738 | -1.41% |
| 2023-08-18 | 88.22 | 89.35 | 84.87 | 84.90 | 84.90 | qfq | 1,804,185 | 156,204,249 | -3.85% |
| 2023-08-17 | 88.98 | 89.55 | 85.19 | 88.30 | 88.30 | qfq | 2,349,174 | 205,583,421 | -1.94% |
| 2023-08-16 | 92.01 | 94.48 | 90.01 | 90.05 | 90.05 | qfq | 1,935,656 | 178,270,090 | -2.83% |
| 2023-08-15 | 93.33 | 93.78 | 90.66 | 92.67 | 92.67 | qfq | 1,842,704 | 169,248,494 | -0.54% |
| 2023-08-14 | 94.38 | 95.44 | 91.81 | 93.17 | 93.17 | qfq | 1,842,992 | 171,705,473 | -2.12% |
| 2023-08-11 | 98.05 | 98.89 | 95.19 | 95.19 | 95.19 | qfq | 2,362,713 | 229,405,958 | -2.82% |
| 2023-08-10 | 96.30 | 98.43 | 95.26 | 97.95 | 97.95 | qfq | 2,899,202 | 280,630,658 | 1.29% |
| 2023-08-09 | 89.88 | 97.75 | 89.88 | 96.70 | 96.70 | qfq | 4,673,854 | 447,255,726 | 6.85% |
| 2023-08-08 | 91.00 | 92.39 | 90.00 | 90.50 | 90.50 | qfq | 1,430,627 | 130,208,998 | -1.94% |
| 2023-08-07 | 91.25 | 92.90 | 89.60 | 92.29 | 92.29 | qfq | 1,794,122 | 163,980,649 | 0.02% |
| 2023-08-04 | 94.70 | 94.71 | 92.12 | 92.27 | 92.27 | qfq | 1,895,998 | 176,560,124 | -3.13% |
| 2023-08-03 | 91.38 | 95.36 | 91.38 | 95.25 | 95.25 | qfq | 2,521,586 | 236,779,737 | 3.84% |
| 2023-08-02 | 93.80 | 93.94 | 90.90 | 91.73 | 91.73 | qfq | 1,789,547 | 164,687,310 | -1.88% |
| 2023-08-01 | 94.99 | 96.44 | 92.80 | 93.49 | 93.49 | qfq | 2,620,973 | 248,461,888 | -0.67% |
| 2023-07-31 | 91.35 | 96.75 | 90.51 | 94.12 | 94.12 | qfq | 4,468,348 | 420,580,085 | 4.57% |
| 2023-07-28 | 87.80 | 90.40 | 86.50 | 90.01 | 90.01 | qfq | 2,296,399 | 203,504,121 | 1.69% |
| 2023-07-27 | 88.80 | 89.72 | 87.33 | 88.51 | 88.51 | qfq | 1,529,626 | 135,255,640 | 0.15% |
| 2023-07-26 | 86.18 | 90.30 | 85.70 | 88.38 | 88.38 | qfq | 2,260,463 | 200,506,700 | 2.09% |
| 2023-07-25 | 85.30 | 86.95 | 85.18 | 86.57 | 86.57 | qfq | 1,631,977 | 140,247,165 | 2.55% |
| 2023-07-24 | 85.00 | 87.39 | 83.73 | 84.42 | 84.42 | qfq | 1,452,647 | 123,532,426 | -0.68% |
| 2023-07-21 | 83.44 | 87.20 | 82.00 | 85.00 | 85.00 | qfq | 2,125,957 | 181,530,958 | 2.10% |
| 2023-07-20 | 84.00 | 85.50 | 83.16 | 83.25 | 83.25 | qfq | 917,464 | 77,191,954 | -0.50% |
| 2023-07-19 | 85.51 | 86.29 | 83.38 | 83.67 | 83.67 | qfq | 1,218,531 | 102,664,235 | -2.25% |
| 2023-07-18 | 85.88 | 86.39 | 84.30 | 85.60 | 85.60 | qfq | 1,390,236 | 118,813,117 | 1.00% |
| 2023-07-17 | 88.45 | 88.45 | 84.20 | 84.75 | 84.75 | qfq | 2,364,422 | 201,710,257 | -5.96% |