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
德科立688205.SH
最近收盘价134.882026-07-17
最近交易日2026-07-17
成交量（股）8,052,349
成交额（元）1,138,414,356
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 7 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 |
|---|---|---|---|---|---|---|---|
| 2025-10-15 | 2025-10-21 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-23 | 2025-05-29 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-23 | 2025-05-29 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-21 | 2024-09-27 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-27 | 2024-05-31 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-27 | 2024-05-31 | bonus_share | — | — | 0.2 | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-12-06 | 2023-12-12 | cash_dividend | 0.2 | — | — | — | 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 | 152.00 | 152.00 | 133.51 | 134.88 | 134.88 | qfq | 8,052,349 | 1,138,414,356 | -12.68% |
| 2026-07-16 | 157.00 | 162.50 | 152.80 | 154.46 | 154.46 | qfq | 5,804,581 | 909,804,577 | -4.32% |
| 2026-07-15 | 171.00 | 172.88 | 160.78 | 161.43 | 161.43 | qfq | 5,355,707 | 889,777,922 | -4.59% |
| 2026-07-14 | 159.28 | 169.88 | 155.22 | 169.20 | 169.20 | qfq | 7,071,062 | 1,153,188,311 | 6.42% |
| 2026-07-13 | 167.98 | 172.63 | 157.01 | 159.00 | 159.00 | qfq | 6,485,061 | 1,062,155,604 | -6.31% |
| 2026-07-10 | 178.85 | 183.88 | 169.21 | 169.70 | 169.70 | qfq | 7,323,795 | 1,302,067,427 | -5.15% |
| 2026-07-09 | 171.24 | 179.45 | 163.20 | 178.92 | 178.92 | qfq | 7,479,925 | 1,279,776,156 | 6.49% |
| 2026-07-08 | 174.60 | 178.00 | 166.07 | 168.02 | 168.02 | qfq | 5,004,363 | 853,774,567 | -3.17% |
| 2026-07-07 | 173.00 | 176.53 | 168.25 | 173.52 | 173.52 | qfq | 7,061,089 | 1,220,719,998 | 2.11% |
| 2026-07-06 | 179.00 | 181.30 | 168.22 | 169.94 | 169.94 | qfq | 7,267,895 | 1,257,879,766 | -4.58% |
| 2026-07-03 | 180.44 | 186.89 | 178.00 | 178.10 | 178.10 | qfq | 6,384,424 | 1,165,985,438 | -2.68% |
| 2026-07-02 | 195.01 | 197.94 | 182.00 | 183.00 | 183.00 | qfq | 7,669,564 | 1,452,335,624 | -9.53% |
| 2026-07-01 | 208.88 | 211.88 | 199.06 | 202.27 | 202.27 | qfq | 6,515,393 | 1,335,603,572 | -2.84% |
| 2026-06-30 | 196.01 | 210.98 | 193.62 | 208.19 | 208.19 | qfq | 7,502,169 | 1,528,567,410 | 6.50% |
| 2026-06-29 | 210.00 | 214.00 | 188.01 | 195.48 | 195.48 | qfq | 9,838,086 | 1,944,803,678 | -7.14% |
| 2026-06-26 | 216.00 | 217.51 | 206.77 | 210.52 | 210.52 | qfq | 7,448,552 | 1,577,123,171 | -4.12% |
| 2026-06-25 | 230.00 | 232.00 | 216.66 | 219.57 | 219.57 | qfq | 10,986,960 | 2,437,581,814 | -4.41% |
| 2026-06-24 | 222.84 | 232.04 | 216.08 | 229.70 | 229.70 | qfq | 8,711,429 | 1,961,434,369 | 1.19% |
| 2026-06-23 | 242.70 | 242.74 | 223.50 | 227.00 | 227.00 | qfq | 9,199,712 | 2,129,006,934 | -7.64% |
| 2026-06-22 | 250.00 | 255.00 | 237.00 | 245.77 | 245.77 | qfq | 11,859,627 | 2,907,932,551 | -2.63% |
| 2026-06-18 | 234.15 | 255.00 | 233.50 | 252.40 | 252.40 | qfq | 13,715,320 | 3,352,298,214 | 6.48% |
| 2026-06-17 | 231.00 | 238.56 | 225.80 | 237.03 | 237.03 | qfq | 12,978,924 | 3,008,639,910 | -0.87% |
| 2026-06-16 | 233.37 | 245.25 | 228.77 | 239.12 | 239.12 | qfq | 11,226,267 | 2,672,166,362 | 2.49% |
| 2026-06-15 | 224.39 | 233.80 | 221.44 | 233.30 | 233.30 | qfq | 8,105,468 | 1,859,882,593 | 6.05% |
| 2026-06-12 | 240.60 | 242.20 | 220.00 | 220.00 | 220.00 | qfq | 11,070,517 | 2,585,844,870 | -6.93% |
| 2026-06-11 | 225.55 | 238.80 | 218.99 | 236.37 | 236.37 | qfq | 10,010,452 | 2,298,325,422 | 6.81% |
| 2026-06-10 | 221.00 | 229.10 | 214.65 | 221.30 | 221.30 | qfq | 8,171,242 | 1,812,641,739 | -3.03% |
| 2026-06-09 | 210.45 | 236.80 | 207.04 | 228.21 | 228.21 | qfq | 11,660,864 | 2,556,043,141 | 10.60% |
| 2026-06-08 | 209.10 | 217.00 | 203.20 | 206.33 | 206.33 | qfq | 9,404,105 | 1,979,192,278 | -8.99% |
| 2026-06-05 | 229.50 | 242.90 | 225.00 | 226.70 | 226.70 | qfq | 9,780,483 | 2,292,848,755 | -3.10% |
| 2026-06-04 | 231.10 | 238.28 | 231.10 | 233.95 | 233.95 | qfq | 8,580,990 | 2,009,926,839 | -2.93% |
| 2026-06-03 | 240.00 | 250.00 | 232.88 | 241.00 | 241.00 | qfq | 11,624,837 | 2,823,824,374 | 3.62% |
| 2026-06-02 | 221.99 | 234.57 | 218.00 | 232.59 | 232.59 | qfq | 8,939,632 | 2,043,890,377 | 5.72% |
| 2026-06-01 | 237.92 | 239.30 | 220.01 | 220.01 | 220.01 | qfq | 8,359,611 | 1,912,591,876 | -7.33% |
| 2026-05-29 | 245.52 | 248.00 | 235.20 | 237.41 | 237.41 | qfq | 9,011,825 | 2,170,802,404 | -4.70% |
| 2026-05-28 | 236.60 | 249.86 | 228.30 | 249.11 | 249.11 | qfq | 10,746,674 | 2,573,339,716 | 4.14% |
| 2026-05-27 | 242.90 | 248.88 | 235.60 | 239.20 | 239.20 | qfq | 9,184,650 | 2,220,241,289 | -1.24% |
| 2026-05-26 | 258.00 | 258.10 | 238.10 | 242.20 | 242.20 | qfq | 11,467,331 | 2,800,499,382 | -7.10% |
| 2026-05-25 | 265.00 | 266.88 | 250.50 | 260.70 | 260.70 | qfq | 9,472,299 | 2,430,565,953 | 1.52% |
| 2026-05-22 | 254.80 | 259.70 | 251.10 | 256.80 | 256.80 | qfq | 7,957,560 | 2,038,199,630 | 2.83% |
| 2026-05-21 | 270.00 | 271.06 | 248.89 | 249.74 | 249.74 | qfq | 10,265,139 | 2,697,226,396 | -6.49% |
| 2026-05-20 | 256.97 | 268.98 | 248.49 | 267.07 | 267.07 | qfq | 11,289,256 | 2,934,439,891 | 3.52% |
| 2026-05-19 | 266.91 | 268.00 | 243.92 | 258.00 | 258.00 | qfq | 13,292,154 | 3,369,995,426 | -5.15% |
| 2026-05-18 | 261.80 | 280.87 | 258.09 | 272.00 | 272.00 | qfq | 9,329,331 | 2,530,108,070 | 2.25% |
| 2026-05-15 | 280.16 | 288.99 | 260.56 | 266.01 | 266.01 | qfq | 13,398,331 | 3,596,179,818 | -6.72% |
| 2026-05-14 | 296.33 | 305.30 | 284.89 | 285.18 | 285.18 | qfq | 10,664,365 | 3,121,911,921 | -3.76% |
| 2026-05-13 | 292.58 | 306.56 | 286.81 | 296.33 | 296.33 | qfq | 12,687,341 | 3,753,574,352 | 1.28% |
| 2026-05-12 | 287.87 | 310.88 | 278.00 | 292.58 | 292.58 | qfq | 18,771,880 | 5,509,739,044 | 8.81% |
| 2026-05-11 | 256.49 | 275.68 | 246.50 | 268.88 | 268.88 | qfq | 16,045,200 | 4,206,853,142 | 6.99% |
| 2026-05-08 | 246.70 | 255.68 | 245.80 | 251.32 | 251.32 | qfq | 11,278,173 | 2,821,910,419 | -1.79% |
| 2026-05-07 | 238.25 | 258.05 | 236.08 | 255.90 | 255.90 | qfq | 14,998,824 | 3,747,446,651 | 5.65% |
| 2026-05-06 | 243.37 | 249.87 | 233.33 | 242.22 | 242.22 | qfq | 16,107,492 | 3,908,312,265 | 0.52% |
| 2026-04-30 | 243.00 | 255.80 | 236.66 | 240.96 | 240.96 | qfq | 14,560,935 | 3,572,216,221 | 2.62% |
| 2026-04-29 | 245.47 | 249.00 | 230.30 | 234.80 | 234.80 | qfq | 14,585,193 | 3,454,223,416 | -7.20% |
| 2026-04-28 | 252.00 | 264.59 | 243.01 | 253.01 | 253.01 | qfq | 18,425,257 | 4,685,798,465 | 6.95% |
| 2026-04-27 | 231.44 | 243.88 | 225.00 | 236.57 | 236.57 | qfq | 10,827,409 | 2,546,892,829 | 3.04% |
| 2026-04-24 | 237.00 | 244.91 | 224.50 | 229.60 | 229.60 | qfq | 14,435,311 | 3,342,728,523 | -5.23% |
| 2026-04-23 | 271.00 | 284.83 | 238.00 | 242.28 | 242.28 | qfq | 20,521,956 | 5,214,098,445 | -9.60% |
| 2026-04-22 | 253.00 | 273.77 | 252.20 | 268.00 | 268.00 | qfq | 13,511,038 | 3,562,409,886 | 3.67% |
| 2026-04-21 | 242.00 | 258.51 | 237.18 | 258.51 | 258.51 | qfq | 13,252,683 | 3,308,390,979 | 4.66% |
| 2026-04-20 | 252.36 | 264.87 | 246.00 | 247.01 | 247.01 | qfq | 13,892,411 | 3,538,099,276 | -3.47% |
| 2026-04-17 | 246.32 | 257.00 | 240.21 | 255.90 | 255.90 | qfq | 17,424,293 | 4,346,810,700 | 6.27% |
| 2026-04-16 | 238.00 | 244.44 | 235.00 | 240.81 | 240.81 | qfq | 9,854,594 | 2,360,495,865 | -0.50% |
| 2026-04-15 | 248.00 | 253.00 | 238.52 | 242.02 | 242.02 | qfq | 12,881,755 | 3,161,951,877 | -3.66% |
| 2026-04-14 | 238.00 | 262.60 | 235.00 | 251.22 | 251.22 | qfq | 17,181,411 | 4,289,130,453 | 7.59% |
| 2026-04-13 | 231.04 | 235.98 | 227.06 | 233.50 | 233.50 | qfq | 10,801,621 | 2,506,033,405 | -1.18% |
| 2026-04-10 | 248.40 | 252.63 | 230.50 | 236.30 | 236.30 | qfq | 15,943,617 | 3,794,111,814 | -2.76% |
| 2026-04-09 | 245.00 | 260.00 | 242.07 | 243.00 | 243.00 | qfq | 14,496,168 | 3,624,994,439 | -2.02% |
| 2026-04-08 | 248.00 | 248.50 | 235.35 | 248.00 | 248.00 | qfq | 15,455,701 | 3,747,578,519 | 5.86% |
| 2026-04-07 | 245.04 | 245.82 | 232.19 | 234.28 | 234.28 | qfq | 15,037,455 | 3,573,651,721 | -5.23% |
| 2026-04-03 | 219.98 | 247.21 | 219.00 | 247.21 | 247.21 | qfq | 16,182,663 | 3,894,355,661 | 20.00% |
| 2026-04-02 | 195.00 | 212.00 | 195.00 | 206.01 | 206.01 | qfq | 12,392,820 | 2,554,843,611 | 1.99% |
| 2026-04-01 | 193.00 | 202.00 | 188.59 | 202.00 | 202.00 | qfq | 13,103,001 | 2,553,626,161 | 9.78% |
| 2026-03-31 | 196.12 | 198.00 | 182.73 | 184.00 | 184.00 | qfq | 12,922,283 | 2,444,129,609 | -10.93% |
| 2026-03-30 | 198.00 | 209.68 | 195.12 | 206.57 | 206.57 | qfq | 11,534,513 | 2,331,451,606 | 0.49% |
| 2026-03-27 | 180.86 | 209.53 | 176.28 | 205.57 | 205.57 | qfq | 15,446,449 | 3,024,409,043 | 8.84% |
| 2026-03-26 | 196.67 | 196.97 | 186.61 | 188.88 | 188.88 | qfq | 7,965,285 | 1,524,268,079 | -2.33% |
| 2026-03-25 | 187.00 | 196.69 | 185.07 | 193.38 | 193.38 | qfq | 17,239,704 | 3,284,079,801 | 7.87% |
| 2026-03-24 | 171.00 | 183.73 | 167.68 | 179.27 | 179.27 | qfq | 15,468,574 | 2,723,189,345 | 6.89% |
| 2026-03-23 | 169.40 | 178.49 | 165.01 | 167.71 | 167.71 | qfq | 12,970,516 | 2,205,028,850 | -5.05% |
| 2026-03-20 | 195.00 | 198.00 | 176.10 | 176.63 | 176.63 | qfq | 18,969,988 | 3,572,651,901 | -1.47% |
| 2026-03-19 | 169.84 | 186.00 | 169.60 | 179.27 | 179.27 | qfq | 11,582,602 | 2,061,071,188 | 3.12% |
| 2026-03-18 | 168.88 | 175.98 | 163.44 | 173.85 | 173.85 | qfq | 12,080,404 | 2,062,421,443 | 7.34% |
| 2026-03-17 | 182.00 | 183.50 | 161.43 | 161.96 | 161.96 | qfq | 13,231,666 | 2,227,019,868 | -11.88% |
| 2026-03-16 | 184.25 | 188.55 | 177.40 | 183.80 | 183.80 | qfq | 10,743,476 | 1,963,011,069 | 0.77% |
| 2026-03-13 | 182.26 | 192.66 | 181.00 | 182.40 | 182.40 | qfq | 10,985,818 | 2,045,157,913 | -1.72% |
| 2026-03-12 | 187.00 | 191.85 | 176.51 | 185.60 | 185.60 | qfq | 10,580,577 | 1,942,056,608 | -0.35% |
| 2026-03-11 | 182.74 | 197.88 | 182.74 | 186.25 | 186.25 | qfq | 13,317,661 | 2,531,848,435 | 2.90% |
| 2026-03-10 | 167.00 | 183.00 | 167.00 | 181.00 | 181.00 | qfq | 15,665,215 | 2,783,568,462 | 13.89% |
| 2026-03-09 | 158.03 | 160.29 | 149.00 | 158.93 | 158.93 | qfq | 10,802,572 | 1,669,173,157 | -5.96% |
| 2026-03-06 | 175.00 | 179.86 | 164.56 | 169.00 | 169.00 | qfq | 11,645,094 | 1,986,221,066 | -5.90% |
| 2026-03-05 | 186.00 | 191.55 | 176.00 | 179.60 | 179.60 | qfq | 11,093,984 | 2,022,776,791 | -0.17% |
| 2026-03-04 | 175.00 | 184.17 | 172.52 | 179.91 | 179.91 | qfq | 9,012,789 | 1,609,646,413 | 1.64% |
| 2026-03-03 | 192.00 | 194.70 | 176.00 | 177.00 | 177.00 | qfq | 11,321,837 | 2,089,722,850 | -4.54% |
| 2026-03-02 | 160.01 | 188.88 | 158.70 | 185.41 | 185.41 | qfq | 19,039,659 | 3,407,456,662 | 13.28% |
| 2026-02-27 | 163.18 | 164.90 | 158.64 | 163.67 | 163.67 | qfq | 8,876,824 | 1,432,137,739 | -3.72% |
| 2026-02-26 | 168.15 | 171.97 | 164.67 | 169.99 | 169.99 | qfq | 9,021,408 | 1,521,759,216 | 1.80% |
| 2026-02-25 | 175.00 | 175.60 | 164.67 | 166.99 | 166.99 | qfq | 8,473,534 | 1,415,114,656 | -5.12% |
| 2026-02-24 | 164.00 | 184.20 | 161.66 | 176.00 | 176.00 | qfq | 11,281,876 | 1,964,016,358 | 10.07% |
| 2026-02-13 | 167.00 | 169.84 | 159.39 | 159.90 | 159.90 | qfq | 8,702,254 | 1,414,196,155 | -7.94% |
| 2026-02-12 | 163.10 | 177.44 | 162.00 | 173.70 | 173.70 | qfq | 10,981,237 | 1,880,389,941 | 5.91% |
| 2026-02-11 | 167.00 | 169.32 | 162.65 | 164.00 | 164.00 | qfq | 6,107,271 | 1,011,406,360 | -3.53% |
| 2026-02-10 | 178.50 | 182.94 | 168.50 | 170.00 | 170.00 | qfq | 8,001,610 | 1,387,597,980 | -4.81% |
| 2026-02-09 | 168.93 | 185.48 | 162.00 | 178.59 | 178.59 | qfq | 12,686,830 | 2,232,086,604 | 8.00% |
| 2026-02-06 | 166.50 | 178.00 | 165.14 | 165.36 | 165.36 | qfq | 9,734,770 | 1,656,662,541 | -4.83% |
| 2026-02-05 | 188.00 | 191.60 | 170.88 | 173.76 | 173.76 | qfq | 14,278,683 | 2,545,802,349 | -11.36% |
| 2026-02-04 | 192.86 | 199.19 | 178.00 | 196.02 | 196.02 | qfq | 15,265,256 | 2,890,757,765 | 2.37% |
| 2026-02-03 | 173.80 | 193.41 | 170.66 | 191.48 | 191.48 | qfq | 19,147,856 | 3,471,551,020 | 13.94% |
| 2026-02-02 | 168.99 | 177.00 | 166.50 | 168.05 | 168.05 | qfq | 15,157,508 | 2,599,817,470 | 1.23% |
| 2026-01-30 | 157.47 | 172.60 | 157.47 | 166.00 | 166.00 | qfq | 19,172,436 | 3,186,743,430 | 5.73% |
| 2026-01-29 | 161.00 | 164.90 | 152.55 | 157.00 | 157.00 | qfq | 18,428,254 | 2,928,963,541 | 3.73% |
| 2026-01-28 | 143.66 | 155.00 | 143.52 | 151.36 | 151.36 | qfq | 15,633,165 | 2,323,062,391 | 8.17% |
| 2026-01-27 | 137.00 | 140.99 | 132.45 | 139.93 | 139.93 | qfq | 7,324,587 | 1,010,664,108 | 1.13% |
| 2026-01-26 | 133.50 | 139.39 | 133.39 | 138.36 | 138.36 | qfq | 6,731,301 | 922,695,196 | 1.58% |
| 2026-01-23 | 140.70 | 140.74 | 135.08 | 136.21 | 136.21 | qfq | 8,027,738 | 1,099,707,241 | -4.39% |
| 2026-01-22 | 139.60 | 144.00 | 137.00 | 142.46 | 142.46 | qfq | 8,132,650 | 1,146,087,116 | 3.99% |
| 2026-01-21 | 131.40 | 138.40 | 130.60 | 137.00 | 137.00 | qfq | 5,353,028 | 729,034,219 | 2.10% |
| 2026-01-20 | 141.50 | 143.55 | 131.40 | 134.18 | 134.18 | qfq | 8,787,680 | 1,203,091,109 | -5.52% |
| 2026-01-19 | 150.01 | 151.00 | 141.98 | 142.02 | 142.02 | qfq | 8,907,922 | 1,293,533,174 | -7.47% |
| 2026-01-16 | 147.14 | 156.88 | 146.99 | 153.48 | 153.48 | qfq | 12,694,664 | 1,935,353,152 | 3.53% |
| 2026-01-15 | 141.06 | 149.98 | 139.50 | 148.24 | 148.24 | qfq | 10,703,609 | 1,549,051,705 | 1.60% |
| 2026-01-14 | 143.97 | 153.00 | 138.91 | 145.90 | 145.90 | qfq | 14,447,300 | 2,088,891,597 | 3.31% |
| 2026-01-13 | 141.31 | 145.60 | 136.66 | 141.23 | 141.23 | qfq | 12,358,440 | 1,743,298,742 | -1.02% |
| 2026-01-12 | 145.06 | 145.90 | 138.31 | 142.68 | 142.68 | qfq | 14,080,945 | 2,003,528,533 | -5.15% |
| 2026-01-09 | 144.94 | 155.90 | 141.06 | 150.42 | 150.42 | qfq | 13,543,690 | 2,023,918,711 | 1.84% |
| 2026-01-08 | 153.13 | 153.15 | 146.25 | 147.70 | 147.70 | qfq | 16,323,221 | 2,433,395,460 | -6.98% |
| 2026-01-07 | 139.00 | 162.50 | 136.10 | 158.78 | 158.78 | qfq | 24,172,859 | 3,543,605,995 | 14.23% |
| 2026-01-06 | 137.30 | 140.77 | 134.58 | 139.00 | 139.00 | qfq | 10,636,487 | 1,462,940,913 | 1.14% |
| 2026-01-05 | 136.47 | 138.70 | 134.44 | 137.44 | 137.44 | qfq | 9,020,166 | 1,235,484,280 | -0.03% |
| 2025-12-31 | 143.05 | 143.70 | 136.78 | 137.48 | 137.48 | qfq | 11,088,939 | 1,543,179,810 | -3.78% |
| 2025-12-30 | 142.80 | 145.98 | 141.38 | 142.88 | 142.88 | qfq | 9,747,180 | 1,398,034,550 | -0.61% |
| 2025-12-29 | 145.00 | 147.50 | 142.23 | 143.76 | 143.76 | qfq | 9,745,547 | 1,408,969,303 | -1.20% |
| 2025-12-26 | 148.99 | 150.50 | 142.00 | 145.51 | 145.51 | qfq | 12,221,099 | 1,782,871,032 | -4.77% |
| 2025-12-25 | 157.86 | 162.88 | 147.81 | 152.80 | 152.80 | qfq | 14,463,761 | 2,222,686,976 | -1.81% |
| 2025-12-24 | 158.32 | 160.99 | 151.58 | 155.62 | 155.62 | qfq | 13,586,552 | 2,108,908,315 | -1.51% |
| 2025-12-23 | 154.14 | 164.38 | 146.27 | 158.00 | 158.00 | qfq | 19,369,778 | 3,004,250,085 | 2.52% |
| 2025-12-22 | 153.99 | 155.86 | 148.86 | 154.11 | 154.11 | qfq | 13,152,115 | 2,010,021,667 | 2.06% |
| 2025-12-19 | 167.00 | 167.76 | 150.12 | 151.00 | 151.00 | qfq | 14,223,003 | 2,195,158,248 | -6.86% |
| 2025-12-18 | 155.94 | 168.00 | 155.94 | 162.13 | 162.13 | qfq | 13,010,114 | 2,107,358,576 | 1.33% |
| 2025-12-17 | 153.53 | 164.36 | 153.53 | 160.00 | 160.00 | qfq | 14,448,170 | 2,315,913,186 | 4.28% |
| 2025-12-16 | 166.60 | 167.00 | 150.08 | 153.44 | 153.44 | qfq | 12,951,198 | 2,016,395,120 | -6.43% |
| 2025-12-15 | 164.80 | 174.97 | 162.00 | 163.98 | 163.98 | qfq | 15,872,161 | 2,641,863,211 | -6.06% |
| 2025-12-12 | 166.11 | 183.72 | 166.11 | 174.55 | 174.55 | qfq | 21,337,814 | 3,701,028,998 | 6.65% |
| 2025-12-11 | 172.48 | 176.00 | 163.17 | 163.66 | 163.66 | qfq | 18,850,663 | 3,203,069,965 | -5.34% |
| 2025-12-10 | 160.99 | 180.95 | 160.88 | 172.90 | 172.90 | qfq | 28,164,601 | 4,845,580,837 | 4.78% |
| 2025-12-09 | 141.99 | 165.02 | 140.10 | 165.02 | 165.02 | qfq | 31,561,364 | 5,007,749,813 | 20.00% |
| 2025-12-08 | 123.00 | 138.98 | 121.04 | 137.52 | 137.52 | qfq | 22,100,709 | 2,924,775,571 | 13.19% |
| 2025-12-05 | 115.99 | 123.36 | 114.03 | 121.50 | 121.50 | qfq | 14,839,520 | 1,782,122,549 | 3.78% |
| 2025-12-04 | 117.02 | 119.86 | 114.80 | 117.08 | 117.08 | qfq | 10,304,661 | 1,208,938,727 | -0.82% |
| 2025-12-03 | 123.20 | 124.50 | 116.97 | 118.05 | 118.05 | qfq | 14,623,598 | 1,754,897,389 | -5.56% |
| 2025-12-02 | 120.00 | 127.30 | 115.80 | 125.00 | 125.00 | qfq | 15,755,156 | 1,927,450,517 | 0.34% |
| 2025-12-01 | 124.50 | 127.48 | 121.54 | 124.58 | 124.58 | qfq | 18,120,229 | 2,254,393,184 | 1.82% |
| 2025-11-28 | 125.00 | 129.60 | 122.00 | 122.35 | 122.35 | qfq | 26,937,272 | 3,363,700,965 | -8.69% |
| 2025-11-27 | 130.00 | 142.99 | 130.00 | 134.00 | 134.00 | qfq | 26,759,835 | 3,646,782,949 | 0.73% |
| 2025-11-26 | 139.16 | 151.00 | 132.00 | 133.03 | 133.03 | qfq | 36,004,652 | 5,077,224,241 | -6.68% |
| 2025-11-25 | 127.00 | 142.56 | 124.66 | 142.56 | 142.56 | qfq | 21,138,479 | 2,873,159,592 | 20.00% |
| 2025-11-24 | 124.12 | 125.00 | 115.10 | 118.80 | 118.80 | qfq | 21,419,768 | 2,586,384,639 | 3.30% |
| 2025-11-21 | 105.00 | 120.00 | 104.44 | 115.00 | 115.00 | qfq | 22,224,082 | 2,515,607,525 | 5.06% |
| 2025-11-20 | 105.50 | 112.90 | 96.55 | 109.46 | 109.46 | qfq | 18,736,095 | 1,956,284,321 | 9.53% |
| 2025-11-19 | 99.00 | 105.70 | 96.96 | 99.94 | 99.94 | qfq | 13,243,853 | 1,348,418,855 | 1.37% |
| 2025-11-18 | 97.50 | 103.00 | 96.80 | 98.59 | 98.59 | qfq | 10,162,204 | 1,017,457,836 | 1.02% |
| 2025-11-17 | 94.90 | 99.89 | 93.66 | 97.59 | 97.59 | qfq | 8,993,940 | 869,144,565 | 5.93% |
| 2025-11-14 | 95.00 | 95.44 | 90.50 | 92.13 | 92.13 | qfq | 6,334,147 | 585,012,183 | -5.15% |
| 2025-11-13 | 100.00 | 101.89 | 96.78 | 97.13 | 97.13 | qfq | 10,897,841 | 1,076,687,795 | -4.35% |
| 2025-11-12 | 89.90 | 103.93 | 89.46 | 101.55 | 101.55 | qfq | 19,605,452 | 1,897,586,180 | 11.93% |
| 2025-11-11 | 93.28 | 96.15 | 90.13 | 90.73 | 90.73 | qfq | 7,344,591 | 683,911,068 | -1.38% |
| 2025-11-10 | 92.85 | 94.09 | 87.81 | 92.00 | 92.00 | qfq | 7,078,317 | 638,027,790 | -1.87% |
| 2025-11-07 | 94.72 | 96.77 | 93.25 | 93.75 | 93.75 | qfq | 7,167,847 | 679,170,607 | -2.33% |
| 2025-11-06 | 90.65 | 96.77 | 90.65 | 95.99 | 95.99 | qfq | 7,959,338 | 756,321,393 | 6.38% |
| 2025-11-05 | 90.00 | 92.45 | 88.03 | 90.23 | 90.23 | qfq | 5,524,560 | 495,956,966 | -1.86% |
| 2025-11-04 | 92.80 | 94.17 | 91.38 | 91.94 | 91.94 | qfq | 5,510,357 | 511,409,158 | -0.54% |
| 2025-11-03 | 93.53 | 93.67 | 91.12 | 92.44 | 92.44 | qfq | 5,534,409 | 511,054,125 | -2.03% |
| 2025-10-31 | 105.99 | 105.99 | 94.00 | 94.36 | 94.36 | qfq | 15,343,378 | 1,508,296,474 | -11.35% |
| 2025-10-30 | 112.43 | 112.65 | 104.30 | 106.44 | 106.44 | qfq | 12,053,439 | 1,301,754,248 | -8.63% |
| 2025-10-29 | 114.24 | 123.00 | 114.00 | 116.49 | 116.49 | qfq | 11,178,746 | 1,317,491,573 | 2.09% |
| 2025-10-28 | 104.30 | 116.97 | 104.30 | 114.10 | 114.10 | qfq | 14,526,131 | 1,646,912,778 | 7.34% |
| 2025-10-27 | 112.87 | 115.50 | 105.40 | 106.30 | 106.30 | qfq | 11,751,539 | 1,294,448,247 | -3.00% |
| 2025-10-24 | 106.90 | 111.35 | 102.33 | 109.59 | 109.59 | qfq | 8,246,309 | 881,707,572 | 4.30% |
| 2025-10-23 | 114.00 | 115.50 | 103.76 | 105.07 | 105.07 | qfq | 7,268,898 | 782,533,403 | -3.95% |
| 2025-10-22 | 108.00 | 114.90 | 107.53 | 109.39 | 109.39 | qfq | 8,613,846 | 955,526,551 | 0.08% |
| 2025-10-21 | 100.98 | 112.00 | 99.50 | 109.30 | 109.30 | qfq | 13,437,353 | 1,435,005,078 | 7.78% |
| 2025-10-20 | 100.57 | 105.34 | 98.79 | 101.41 | 101.31 | qfq | 10,773,540 | 1,102,217,927 | 2.65% |
| 2025-10-17 | 103.58 | 105.73 | 98.21 | 98.79 | 98.69 | qfq | 13,171,935 | 1,338,192,007 | -0.90% |
| 2025-10-16 | 99.40 | 101.10 | 99.01 | 99.69 | 99.59 | qfq | 6,687,652 | 668,573,576 | 0.00% |
| 2025-10-15 | 99.75 | 101.70 | 96.96 | 99.69 | 99.59 | qfq | 7,716,545 | 765,163,237 | 1.80% |
| 2025-10-14 | 105.24 | 106.16 | 97.18 | 97.93 | 97.83 | qfq | 8,664,930 | 873,234,948 | -6.41% |
| 2025-10-13 | 99.00 | 104.80 | 98.81 | 104.64 | 104.54 | qfq | 9,855,733 | 1,009,098,078 | 0.25% |
| 2025-10-10 | 115.00 | 115.00 | 103.18 | 104.38 | 104.28 | qfq | 12,763,940 | 1,381,408,068 | -10.31% |
| 2025-10-09 | 119.10 | 120.00 | 114.74 | 116.38 | 116.27 | qfq | 10,104,755 | 1,181,177,463 | -3.83% |
| 2025-09-30 | 122.29 | 123.50 | 118.60 | 121.02 | 120.90 | qfq | 12,270,201 | 1,488,361,732 | 0.30% |
| 2025-09-29 | 119.85 | 121.47 | 117.40 | 120.66 | 120.54 | qfq | 10,348,934 | 1,237,120,975 | 0.80% |
| 2025-09-26 | 124.38 | 126.37 | 119.70 | 119.70 | 119.58 | qfq | 10,039,665 | 1,228,716,450 | -5.38% |
| 2025-09-25 | 127.00 | 132.33 | 125.59 | 126.51 | 126.39 | qfq | 12,937,191 | 1,663,781,571 | -2.23% |
| 2025-09-24 | 129.54 | 131.99 | 124.51 | 129.40 | 129.27 | qfq | 12,630,597 | 1,624,868,613 | -2.71% |
| 2025-09-23 | 147.50 | 151.35 | 126.01 | 133.00 | 132.87 | qfq | 23,444,792 | 3,156,607,931 | -10.14% |
| 2025-09-22 | 153.99 | 161.80 | 143.01 | 148.00 | 147.85 | qfq | 18,711,156 | 2,815,836,300 | -3.90% |
| 2025-09-19 | 145.00 | 161.70 | 143.00 | 154.00 | 153.85 | qfq | 21,910,847 | 3,303,543,110 | 9.69% |
| 2025-09-18 | 115.90 | 140.40 | 114.00 | 140.40 | 140.26 | qfq | 22,710,730 | 2,989,131,947 | 20.00% |
| 2025-09-17 | 112.50 | 122.00 | 108.31 | 117.00 | 116.88 | qfq | 18,732,786 | 2,181,141,696 | 10.80% |
| 2025-09-16 | 96.90 | 106.10 | 94.87 | 105.60 | 105.50 | qfq | 13,707,559 | 1,361,440,176 | 10.69% |
| 2025-09-15 | 97.00 | 97.99 | 94.58 | 95.40 | 95.31 | qfq | 8,689,664 | 834,349,797 | -1.45% |
| 2025-09-12 | 97.99 | 99.68 | 94.00 | 96.80 | 96.70 | qfq | 12,129,034 | 1,179,910,326 | -4.02% |
| 2025-09-11 | 96.30 | 105.00 | 94.07 | 100.85 | 100.75 | qfq | 15,210,467 | 1,514,211,815 | 3.22% |
| 2025-09-10 | 101.40 | 102.24 | 95.01 | 97.70 | 97.60 | qfq | 10,639,688 | 1,045,131,372 | -0.60% |
| 2025-09-09 | 98.00 | 101.94 | 96.36 | 98.29 | 98.19 | qfq | 7,021,305 | 696,066,699 | 0.37% |
| 2025-09-08 | 107.00 | 107.01 | 97.09 | 97.93 | 97.83 | qfq | 12,635,028 | 1,262,979,304 | -7.96% |
| 2025-09-05 | 99.88 | 109.99 | 96.59 | 106.40 | 106.30 | qfq | 13,873,156 | 1,413,928,648 | 11.53% |
| 2025-09-04 | 112.00 | 117.00 | 94.01 | 95.40 | 95.31 | qfq | 12,819,393 | 1,288,578,806 | -11.28% |
| 2025-09-03 | 106.69 | 114.22 | 103.00 | 107.53 | 107.42 | qfq | 9,058,508 | 985,865,832 | 0.78% |
| 2025-09-02 | 118.88 | 120.00 | 105.00 | 106.70 | 106.59 | qfq | 14,973,327 | 1,689,666,503 | -14.63% |
| 2025-09-01 | 124.50 | 131.33 | 113.58 | 124.99 | 124.87 | qfq | 14,823,227 | 1,796,600,085 | -0.01% |
| 2025-08-29 | 115.00 | 125.00 | 104.10 | 125.00 | 124.88 | qfq | 17,594,820 | 1,943,107,635 | 7.05% |
| 2025-08-28 | 101.04 | 120.00 | 101.04 | 116.77 | 116.65 | qfq | 16,095,980 | 1,807,431,482 | 15.60% |
| 2025-08-27 | 94.22 | 108.78 | 93.58 | 101.01 | 100.91 | qfq | 15,877,183 | 1,617,776,191 | 6.27% |
| 2025-08-26 | 96.23 | 103.50 | 94.40 | 95.05 | 94.96 | qfq | 17,564,027 | 1,730,731,456 | -4.54% |
| 2025-08-25 | 103.28 | 108.52 | 95.00 | 99.57 | 99.47 | qfq | 24,627,194 | 2,554,414,925 | 10.11% |
| 2025-08-22 | 86.80 | 93.44 | 84.20 | 90.43 | 90.34 | qfq | 13,995,526 | 1,244,146,302 | 4.88% |
| 2025-08-21 | 88.80 | 90.00 | 85.93 | 86.22 | 86.13 | qfq | 9,700,277 | 849,937,584 | -3.39% |
| 2025-08-20 | 88.00 | 90.00 | 82.95 | 89.25 | 89.16 | qfq | 13,433,874 | 1,170,578,194 | -0.84% |
| 2025-08-19 | 86.00 | 97.98 | 86.00 | 90.01 | 89.92 | qfq | 23,893,372 | 2,188,973,616 | 8.55% |
| 2025-08-18 | 70.60 | 82.92 | 70.60 | 82.92 | 82.84 | qfq | 12,142,111 | 967,078,818 | 20.00% |
| 2025-08-15 | 71.88 | 73.33 | 69.06 | 69.10 | 69.03 | qfq | 11,132,312 | 786,416,058 | -4.04% |
| 2025-08-14 | 77.30 | 77.30 | 70.51 | 72.01 | 71.94 | qfq | 10,642,176 | 779,950,093 | -6.84% |
| 2025-08-13 | 71.91 | 78.40 | 71.04 | 77.30 | 77.22 | qfq | 10,467,955 | 779,342,782 | 6.14% |
| 2025-08-12 | 70.00 | 73.38 | 69.01 | 72.83 | 72.76 | qfq | 8,787,488 | 629,811,254 | 3.94% |
| 2025-08-11 | 64.99 | 73.94 | 64.70 | 70.07 | 70.00 | qfq | 12,250,187 | 849,515,342 | 8.99% |
| 2025-08-08 | 64.45 | 65.54 | 63.62 | 64.29 | 64.23 | qfq | 4,959,725 | 321,181,201 | -1.08% |
| 2025-08-07 | 65.01 | 68.50 | 63.88 | 64.99 | 64.93 | qfq | 8,184,851 | 538,045,261 | -1.22% |
| 2025-08-06 | 67.19 | 68.27 | 65.30 | 65.79 | 65.73 | qfq | 5,724,298 | 379,316,443 | -2.08% |
| 2025-08-05 | 67.76 | 68.74 | 65.01 | 67.19 | 67.12 | qfq | 7,512,440 | 502,146,737 | -0.84% |
| 2025-08-04 | 65.70 | 69.97 | 63.09 | 67.76 | 67.69 | qfq | 10,711,857 | 710,024,491 | 2.59% |
| 2025-08-01 | 64.21 | 69.50 | 62.11 | 66.05 | 65.98 | qfq | 15,652,187 | 1,040,412,809 | 1.58% |
| 2025-07-31 | 66.24 | 68.00 | 64.60 | 65.02 | 64.96 | qfq | 12,876,946 | 849,418,880 | 0.12% |
| 2025-07-30 | 65.00 | 66.44 | 64.17 | 64.94 | 64.88 | qfq | 12,512,162 | 815,469,476 | 0.71% |
| 2025-07-29 | 56.33 | 66.83 | 56.32 | 64.48 | 64.42 | qfq | 23,845,428 | 1,486,238,899 | 15.66% |
| 2025-07-28 | 55.18 | 56.39 | 55.03 | 55.75 | 55.70 | qfq | 5,201,079 | 290,186,702 | 0.83% |
| 2025-07-25 | 55.40 | 55.80 | 54.92 | 55.29 | 55.24 | qfq | 3,863,908 | 213,303,518 | -0.22% |
| 2025-07-24 | 57.85 | 57.90 | 54.80 | 55.41 | 55.36 | qfq | 8,438,352 | 470,698,077 | -2.77% |
| 2025-07-23 | 57.77 | 57.99 | 56.00 | 56.99 | 56.93 | qfq | 6,959,682 | 396,388,279 | -2.26% |
| 2025-07-22 | 57.85 | 62.28 | 57.83 | 58.31 | 58.25 | qfq | 11,361,821 | 681,329,273 | 0.53% |
| 2025-07-21 | 60.85 | 61.84 | 58.00 | 58.00 | 57.94 | qfq | 11,232,232 | 665,682,473 | -5.18% |
| 2025-07-18 | 64.77 | 65.30 | 61.03 | 61.17 | 61.11 | qfq | 10,954,889 | 689,343,726 | -6.12% |
| 2025-07-17 | 58.78 | 65.89 | 58.18 | 65.16 | 65.10 | qfq | 13,798,527 | 868,094,643 | 10.05% |
| 2025-07-16 | 60.83 | 62.68 | 59.03 | 59.21 | 59.15 | qfq | 7,111,303 | 431,712,064 | -2.71% |
| 2025-07-15 | 60.11 | 63.89 | 59.02 | 60.86 | 60.80 | qfq | 9,762,222 | 601,830,899 | 3.28% |
| 2025-07-14 | 58.74 | 60.67 | 58.20 | 58.93 | 58.87 | qfq | 5,329,931 | 317,893,259 | 0.36% |
| 2025-07-11 | 60.07 | 60.38 | 57.60 | 58.72 | 58.66 | qfq | 6,131,622 | 360,021,258 | -2.13% |
| 2025-07-10 | 58.44 | 61.66 | 58.12 | 60.00 | 59.94 | qfq | 7,236,164 | 436,019,656 | 3.43% |
| 2025-07-09 | 58.42 | 60.15 | 57.99 | 58.01 | 57.95 | qfq | 4,158,687 | 245,810,451 | -1.51% |
| 2025-07-08 | 56.21 | 59.45 | 56.21 | 58.90 | 58.84 | qfq | 5,553,748 | 324,669,662 | 2.04% |
| 2025-07-07 | 58.00 | 58.86 | 55.36 | 57.72 | 57.66 | qfq | 7,010,222 | 398,890,841 | -2.66% |
| 2025-07-04 | 62.57 | 62.72 | 58.88 | 59.30 | 59.24 | qfq | 6,654,115 | 401,283,035 | -5.07% |
| 2025-07-03 | 59.69 | 63.80 | 59.69 | 62.47 | 62.41 | qfq | 8,452,677 | 528,109,788 | 5.13% |
| 2025-07-02 | 60.77 | 60.77 | 58.82 | 59.42 | 59.36 | qfq | 4,731,141 | 281,196,538 | -3.19% |
| 2025-07-01 | 62.06 | 62.30 | 59.59 | 61.38 | 61.32 | qfq | 6,572,766 | 399,818,639 | -2.09% |
| 2025-06-30 | 62.10 | 63.92 | 61.23 | 62.69 | 62.63 | qfq | 8,394,843 | 526,752,719 | -0.48% |
| 2025-06-27 | 60.00 | 64.48 | 57.95 | 62.99 | 62.93 | qfq | 9,594,051 | 590,933,641 | 4.46% |
| 2025-06-26 | 61.28 | 62.78 | 60.00 | 60.30 | 60.24 | qfq | 7,042,750 | 430,803,096 | -0.25% |
| 2025-06-25 | 61.66 | 63.06 | 59.59 | 60.45 | 60.39 | qfq | 7,334,328 | 446,610,229 | -1.91% |
| 2025-06-24 | 61.60 | 63.53 | 60.90 | 61.63 | 61.57 | qfq | 5,795,019 | 357,602,760 | 0.13% |
| 2025-06-23 | 65.82 | 65.82 | 60.62 | 61.55 | 61.49 | qfq | 10,013,112 | 624,601,570 | -6.49% |
| 2025-06-20 | 73.99 | 74.00 | 65.60 | 65.82 | 65.76 | qfq | 10,041,369 | 681,734,730 | -11.59% |
| 2025-06-19 | 73.01 | 77.55 | 71.18 | 74.45 | 74.38 | qfq | 5,748,319 | 427,075,806 | -1.04% |
| 2025-06-18 | 70.13 | 75.98 | 68.00 | 75.23 | 75.16 | qfq | 5,976,596 | 431,708,681 | 6.97% |
| 2025-06-17 | 68.46 | 72.00 | 67.85 | 70.33 | 70.26 | qfq | 4,847,513 | 338,871,575 | 2.08% |
| 2025-06-16 | 64.00 | 69.88 | 64.00 | 68.90 | 68.83 | qfq | 7,243,609 | 494,488,334 | 6.29% |
| 2025-06-13 | 64.20 | 66.66 | 63.18 | 64.82 | 64.76 | qfq | 4,572,642 | 295,040,041 | -0.74% |
| 2025-06-12 | 62.67 | 68.88 | 62.04 | 65.30 | 65.24 | qfq | 9,076,795 | 603,949,986 | 3.62% |
| 2025-06-11 | 63.07 | 66.17 | 62.68 | 63.02 | 62.96 | qfq | 5,990,504 | 385,854,594 | -1.93% |
| 2025-06-10 | 61.30 | 66.68 | 59.48 | 64.26 | 64.20 | qfq | 9,289,943 | 583,297,515 | 4.47% |
| 2025-06-09 | 61.41 | 63.90 | 60.61 | 61.51 | 61.45 | qfq | 8,690,169 | 540,801,550 | 0.70% |
| 2025-06-06 | 62.65 | 64.20 | 60.41 | 61.08 | 61.02 | qfq | 10,716,111 | 663,983,843 | -5.14% |
| 2025-06-05 | 59.13 | 71.11 | 58.13 | 64.39 | 64.33 | qfq | 15,306,718 | 972,157,110 | 8.00% |
| 2025-06-04 | 53.58 | 61.67 | 53.58 | 59.62 | 59.56 | qfq | 9,663,938 | 568,729,932 | 11.56% |
| 2025-06-03 | 55.25 | 56.48 | 52.50 | 53.44 | 53.39 | qfq | 5,397,064 | 290,676,893 | -4.07% |
| 2025-05-30 | 57.32 | 58.06 | 55.32 | 55.71 | 55.66 | qfq | 4,715,329 | 265,396,668 | -5.58% |
| 2025-05-29 | 58.58 | 59.95 | 56.38 | 59.00 | 58.94 | qfq | 7,945,124 | 465,173,873 | -20.77% |
| 2025-05-28 | 69.94 | 75.57 | 69.22 | 74.47 | 57.00 | qfq | 6,432,613 | 470,324,579 | 7.58% |
| 2025-05-27 | 70.57 | 72.21 | 68.39 | 69.22 | 52.98 | qfq | 4,640,245 | 324,790,326 | -2.23% |
| 2025-05-26 | 67.29 | 71.00 | 66.36 | 70.80 | 54.19 | qfq | 6,008,288 | 418,760,556 | 6.47% |
| 2025-05-23 | 67.50 | 67.89 | 65.50 | 66.50 | 50.90 | qfq | 4,459,632 | 297,727,222 | -1.99% |
| 2025-05-22 | 62.76 | 68.40 | 62.34 | 67.85 | 51.93 | qfq | 8,134,960 | 541,630,328 | 7.20% |
| 2025-05-21 | 61.35 | 66.50 | 61.11 | 63.29 | 48.44 | qfq | 7,073,134 | 452,261,650 | 2.74% |
| 2025-05-20 | 61.92 | 63.50 | 60.83 | 61.60 | 47.15 | qfq | 3,268,735 | 201,487,610 | -0.68% |
| 2025-05-19 | 63.74 | 64.64 | 61.83 | 62.02 | 47.47 | qfq | 3,009,446 | 188,889,953 | -2.05% |
| 2025-05-16 | 61.02 | 64.43 | 61.02 | 63.32 | 48.46 | qfq | 4,718,958 | 299,670,195 | 2.38% |
| 2025-05-15 | 66.10 | 66.13 | 61.54 | 61.85 | 47.34 | qfq | 6,920,436 | 438,444,238 | -6.71% |
| 2025-05-14 | 67.43 | 70.93 | 65.87 | 66.30 | 50.74 | qfq | 7,010,033 | 479,858,739 | 0.47% |
| 2025-05-13 | 67.64 | 68.20 | 65.50 | 65.99 | 50.51 | qfq | 4,330,567 | 288,728,836 | -0.50% |
| 2025-05-12 | 67.28 | 70.00 | 65.33 | 66.32 | 50.76 | qfq | 5,513,802 | 369,308,210 | 0.29% |
| 2025-05-09 | 66.72 | 68.01 | 65.00 | 66.13 | 50.61 | qfq | 6,172,727 | 409,469,421 | -2.76% |
| 2025-05-08 | 63.09 | 68.24 | 63.09 | 68.01 | 52.05 | qfq | 11,347,835 | 754,153,569 | 7.47% |
| 2025-05-07 | 64.86 | 65.30 | 62.63 | 63.28 | 48.43 | qfq | 6,006,855 | 382,390,506 | -1.26% |
| 2025-05-06 | 60.30 | 64.88 | 60.30 | 64.09 | 49.05 | qfq | 12,684,439 | 799,236,669 | 7.35% |
| 2025-04-30 | 52.20 | 60.49 | 51.29 | 59.70 | 45.69 | qfq | 12,683,859 | 719,187,239 | 15.41% |
| 2025-04-29 | 51.31 | 51.78 | 50.11 | 51.73 | 39.59 | qfq | 2,686,796 | 137,949,825 | 1.39% |
| 2025-04-28 | 52.36 | 53.54 | 50.85 | 51.02 | 39.05 | qfq | 4,519,774 | 234,240,562 | -3.33% |
| 2025-04-25 | 51.25 | 54.66 | 50.00 | 52.78 | 40.40 | qfq | 7,123,950 | 378,753,820 | -0.13% |
| 2025-04-24 | 53.21 | 54.88 | 52.55 | 52.85 | 40.45 | qfq | 4,398,972 | 235,246,916 | -1.60% |
| 2025-04-23 | 51.45 | 54.89 | 51.11 | 53.71 | 41.11 | qfq | 6,331,647 | 337,323,295 | 5.81% |
| 2025-04-22 | 51.03 | 51.56 | 50.38 | 50.76 | 38.85 | qfq | 2,184,962 | 111,303,867 | -1.07% |
| 2025-04-21 | 50.50 | 51.46 | 50.13 | 51.31 | 39.27 | qfq | 2,924,513 | 149,311,513 | 2.31% |
| 2025-04-18 | 49.67 | 50.66 | 49.67 | 50.15 | 38.38 | qfq | 1,769,889 | 88,810,072 | -0.04% |
| 2025-04-17 | 50.38 | 51.46 | 50.00 | 50.17 | 38.40 | qfq | 2,010,584 | 102,148,612 | -0.73% |
| 2025-04-16 | 50.69 | 51.46 | 49.30 | 50.54 | 38.68 | qfq | 3,291,325 | 165,506,495 | -1.62% |
| 2025-04-15 | 52.15 | 52.36 | 50.78 | 51.37 | 39.32 | qfq | 2,453,866 | 125,747,583 | -1.17% |
| 2025-04-14 | 53.00 | 53.25 | 51.68 | 51.98 | 39.78 | qfq | 3,325,595 | 174,579,339 | 1.60% |
| 2025-04-11 | 49.19 | 52.20 | 49.19 | 51.16 | 39.16 | qfq | 3,884,205 | 198,912,328 | 1.79% |
| 2025-04-10 | 50.00 | 52.50 | 50.00 | 50.26 | 38.47 | qfq | 5,790,089 | 295,742,292 | 5.92% |
| 2025-04-09 | 45.62 | 47.85 | 42.20 | 47.45 | 36.32 | qfq | 5,460,028 | 250,824,326 | 2.15% |
| 2025-04-08 | 45.32 | 47.50 | 45.09 | 46.45 | 35.55 | qfq | 5,854,754 | 270,109,001 | 2.58% |
| 2025-04-07 | 52.77 | 52.80 | 45.28 | 45.28 | 34.66 | qfq | 7,208,794 | 347,329,502 | -20.00% |
| 2025-04-03 | 58.13 | 58.59 | 56.31 | 56.60 | 43.32 | qfq | 3,724,995 | 213,399,205 | -3.87% |
| 2025-04-02 | 59.30 | 60.50 | 58.70 | 58.88 | 45.07 | qfq | 2,898,825 | 172,362,097 | 0.17% |
| 2025-04-01 | 59.40 | 59.87 | 58.66 | 58.78 | 44.99 | qfq | 2,059,815 | 121,956,504 | -1.14% |
| 2025-03-31 | 58.80 | 59.83 | 58.20 | 59.46 | 45.51 | qfq | 2,938,921 | 173,686,232 | 1.12% |
| 2025-03-28 | 59.87 | 60.60 | 58.50 | 58.80 | 45.00 | qfq | 3,195,141 | 189,432,480 | -2.33% |
| 2025-03-27 | 60.29 | 61.20 | 59.45 | 60.20 | 46.08 | qfq | 2,700,829 | 162,622,898 | -0.68% |
| 2025-03-26 | 60.91 | 61.55 | 60.42 | 60.61 | 46.39 | qfq | 2,470,157 | 150,373,003 | -0.28% |
| 2025-03-25 | 64.56 | 65.39 | 60.33 | 60.78 | 46.52 | qfq | 6,520,899 | 406,081,999 | -5.75% |
| 2025-03-24 | 62.99 | 64.59 | 62.00 | 64.49 | 49.36 | qfq | 4,961,117 | 313,461,482 | 3.33% |
| 2025-03-21 | 63.20 | 63.97 | 61.58 | 62.41 | 47.77 | qfq | 4,397,320 | 274,868,359 | -1.55% |
| 2025-03-20 | 63.70 | 64.49 | 62.91 | 63.39 | 48.52 | qfq | 3,286,919 | 209,630,936 | 0.14% |
| 2025-03-19 | 67.57 | 67.68 | 62.91 | 63.30 | 48.45 | qfq | 9,477,545 | 610,109,925 | -7.55% |
| 2025-03-18 | 67.94 | 69.08 | 65.62 | 68.47 | 52.41 | qfq | 5,206,134 | 351,010,637 | 0.69% |
| 2025-03-17 | 69.23 | 69.89 | 67.30 | 68.00 | 52.05 | qfq | 5,230,193 | 356,819,878 | -0.41% |
| 2025-03-14 | 66.00 | 69.50 | 65.01 | 68.28 | 52.26 | qfq | 5,180,339 | 349,348,503 | 3.69% |
| 2025-03-13 | 69.20 | 69.44 | 65.56 | 65.85 | 50.40 | qfq | 5,978,114 | 402,352,514 | -4.22% |
| 2025-03-12 | 72.30 | 72.30 | 68.38 | 68.75 | 52.62 | qfq | 7,226,106 | 503,052,899 | -3.82% |
| 2025-03-11 | 74.23 | 74.63 | 70.71 | 71.48 | 54.71 | qfq | 5,590,798 | 404,020,451 | -6.02% |
| 2025-03-10 | 71.60 | 76.88 | 71.15 | 76.06 | 58.21 | qfq | 6,315,099 | 470,628,272 | 6.05% |
| 2025-03-07 | 72.75 | 73.55 | 70.50 | 71.72 | 54.89 | qfq | 4,947,817 | 356,669,532 | -2.69% |
| 2025-03-06 | 72.25 | 74.16 | 71.66 | 73.70 | 56.41 | qfq | 6,909,246 | 504,005,765 | 2.13% |
| 2025-03-05 | 69.41 | 73.01 | 68.28 | 72.16 | 55.23 | qfq | 7,757,965 | 554,261,493 | 4.43% |
| 2025-03-04 | 67.80 | 69.49 | 67.20 | 69.10 | 52.89 | qfq | 4,638,942 | 318,464,994 | 0.01% |
| 2025-03-03 | 71.61 | 72.35 | 68.10 | 69.09 | 52.88 | qfq | 5,570,354 | 387,200,943 | -2.47% |
| 2025-02-28 | 77.90 | 78.64 | 70.15 | 70.84 | 54.22 | qfq | 9,435,922 | 694,410,301 | -12.53% |
| 2025-02-27 | 89.88 | 90.20 | 77.81 | 80.99 | 61.99 | qfq | 10,963,599 | 898,636,982 | -9.41% |
| 2025-02-26 | 90.60 | 91.40 | 86.86 | 89.40 | 68.42 | qfq | 5,553,339 | 491,069,680 | -2.00% |
| 2025-02-25 | 92.15 | 93.65 | 89.15 | 91.22 | 69.82 | qfq | 5,184,403 | 472,280,120 | -3.78% |
| 2025-02-24 | 106.88 | 106.88 | 94.00 | 94.80 | 72.56 | qfq | 7,527,770 | 732,146,984 | -11.55% |
| 2025-02-21 | 106.78 | 113.00 | 103.00 | 107.18 | 82.03 | qfq | 3,146,870 | 340,785,561 | -0.62% |
| 2025-02-20 | 102.84 | 109.50 | 101.39 | 107.85 | 82.55 | qfq | 2,639,050 | 280,451,314 | 4.27% |
| 2025-02-19 | 100.14 | 104.59 | 97.00 | 103.43 | 79.16 | qfq | 2,783,711 | 282,215,555 | 2.92% |
| 2025-02-18 | 102.97 | 106.18 | 100.01 | 100.50 | 76.92 | qfq | 2,453,473 | 253,043,036 | -2.52% |
| 2025-02-17 | 99.92 | 108.00 | 98.50 | 103.10 | 78.91 | qfq | 4,455,162 | 460,894,449 | 1.30% |
| 2025-02-14 | 105.00 | 110.92 | 97.72 | 101.78 | 77.90 | qfq | 4,885,606 | 498,132,339 | -4.23% |
| 2025-02-13 | 110.00 | 116.00 | 105.33 | 106.27 | 81.34 | qfq | 2,989,845 | 330,436,318 | -4.73% |
| 2025-02-12 | 108.06 | 112.58 | 106.00 | 111.55 | 85.38 | qfq | 2,578,491 | 282,711,639 | 2.62% |
| 2025-02-11 | 102.36 | 111.70 | 101.30 | 108.70 | 83.20 | qfq | 3,717,873 | 403,025,291 | 5.64% |
| 2025-02-10 | 104.31 | 107.98 | 101.62 | 102.90 | 78.76 | qfq | 3,720,661 | 387,488,973 | -2.19% |
| 2025-02-07 | 100.00 | 114.55 | 98.08 | 105.20 | 80.52 | qfq | 5,857,710 | 621,521,650 | 4.28% |
| 2025-02-06 | 94.00 | 103.00 | 91.00 | 100.88 | 77.21 | qfq | 6,219,106 | 598,123,065 | 13.35% |
| 2025-02-05 | 96.00 | 97.50 | 84.84 | 89.00 | 68.12 | qfq | 7,729,095 | 687,315,063 | -11.68% |
| 2025-01-27 | 106.08 | 108.97 | 96.88 | 100.77 | 77.13 | qfq | 5,602,875 | 577,910,980 | -8.39% |
| 2025-01-24 | 106.98 | 115.60 | 106.00 | 110.00 | 84.19 | qfq | 5,251,887 | 579,810,603 | 5.48% |
| 2025-01-23 | 102.00 | 112.88 | 100.35 | 104.29 | 79.82 | qfq | 6,643,158 | 720,814,968 | -3.55% |
| 2025-01-22 | 107.66 | 112.10 | 104.26 | 108.13 | 82.76 | qfq | 8,573,789 | 943,709,080 | 15.75% |
| 2025-01-21 | 92.00 | 93.91 | 90.02 | 93.42 | 71.50 | qfq | 2,159,042 | 198,778,413 | 0.82% |
| 2025-01-20 | 89.90 | 92.74 | 88.00 | 92.66 | 70.92 | qfq | 2,224,562 | 201,269,133 | 3.31% |
| 2025-01-17 | 86.97 | 91.00 | 83.50 | 89.69 | 68.65 | qfq | 3,572,753 | 312,102,727 | 3.13% |
| 2025-01-16 | 81.50 | 91.89 | 81.01 | 86.97 | 66.56 | qfq | 4,461,516 | 380,557,030 | 7.19% |
| 2025-01-15 | 81.00 | 82.50 | 79.00 | 81.14 | 62.10 | qfq | 2,025,378 | 163,770,994 | 0.35% |
| 2025-01-14 | 79.00 | 82.63 | 76.80 | 80.86 | 61.89 | qfq | 3,527,051 | 285,541,766 | 3.27% |
| 2025-01-13 | 76.21 | 80.69 | 76.03 | 78.30 | 59.93 | qfq | 1,974,738 | 155,252,008 | 0.38% |
| 2025-01-10 | 81.65 | 84.20 | 78.00 | 78.00 | 59.70 | qfq | 4,607,009 | 375,356,190 | -5.51% |
| 2025-01-09 | 85.50 | 86.50 | 82.51 | 82.55 | 63.18 | qfq | 5,021,645 | 422,194,756 | -4.23% |
| 2025-01-08 | 82.80 | 95.20 | 80.28 | 86.20 | 65.98 | qfq | 7,595,529 | 650,514,149 | 0.19% |
| 2025-01-07 | 81.85 | 89.89 | 79.60 | 86.04 | 65.85 | qfq | 6,070,879 | 505,915,819 | 6.63% |
| 2025-01-06 | 83.27 | 86.73 | 79.50 | 80.69 | 61.76 | qfq | 2,445,759 | 202,771,770 | -1.84% |
| 2025-01-03 | 85.00 | 86.55 | 81.75 | 82.20 | 62.91 | qfq | 2,036,937 | 170,467,021 | -3.63% |
| 2025-01-02 | 88.01 | 91.70 | 83.21 | 85.30 | 65.29 | qfq | 3,937,202 | 341,767,459 | -6.26% |
| 2024-12-31 | 95.18 | 96.78 | 88.18 | 91.00 | 69.65 | qfq | 3,344,108 | 305,100,479 | -4.73% |
| 2024-12-30 | 90.97 | 98.98 | 90.50 | 95.52 | 73.11 | qfq | 3,229,208 | 309,014,513 | 3.43% |
| 2024-12-27 | 93.86 | 99.66 | 90.91 | 92.35 | 70.68 | qfq | 2,802,775 | 263,370,725 | -3.40% |
| 2024-12-26 | 83.03 | 98.00 | 82.00 | 95.60 | 73.17 | qfq | 4,000,741 | 367,226,306 | 14.75% |
| 2024-12-25 | 82.00 | 84.48 | 81.01 | 83.31 | 63.76 | qfq | 1,848,207 | 153,749,408 | 0.62% |
| 2024-12-24 | 86.51 | 86.51 | 81.88 | 82.80 | 63.37 | qfq | 3,077,635 | 256,175,456 | -5.37% |
| 2024-12-23 | 85.00 | 88.66 | 81.00 | 87.50 | 66.97 | qfq | 4,014,170 | 338,014,664 | -0.06% |
| 2024-12-20 | 81.52 | 89.78 | 79.09 | 87.55 | 67.01 | qfq | 4,509,574 | 382,769,884 | 5.48% |
| 2024-12-19 | 79.54 | 86.00 | 76.50 | 83.00 | 63.53 | qfq | 5,160,187 | 413,887,373 | 3.69% |
| 2024-12-18 | 80.00 | 83.84 | 77.00 | 80.05 | 61.27 | qfq | 3,539,315 | 282,769,661 | -0.42% |
| 2024-12-17 | 80.23 | 86.70 | 79.00 | 80.39 | 61.53 | qfq | 5,774,073 | 478,855,517 | -0.26% |
| 2024-12-16 | 76.10 | 86.64 | 73.00 | 80.60 | 61.69 | qfq | 8,113,788 | 641,508,641 | 5.77% |
| 2024-12-13 | 71.00 | 79.00 | 70.28 | 76.20 | 58.32 | qfq | 8,831,010 | 654,664,766 | 14.31% |
| 2024-12-12 | 65.59 | 67.22 | 65.01 | 66.66 | 51.02 | qfq | 3,356,986 | 222,606,435 | 2.35% |
| 2024-12-11 | 65.41 | 66.55 | 62.95 | 65.13 | 49.85 | qfq | 4,139,253 | 268,851,129 | -1.47% |
| 2024-12-10 | 70.21 | 71.30 | 62.80 | 66.10 | 50.59 | qfq | 7,208,086 | 472,173,004 | -3.57% |
| 2024-12-09 | 68.70 | 71.30 | 68.07 | 68.55 | 52.47 | qfq | 2,489,677 | 172,460,052 | -0.51% |
| 2024-12-06 | 69.41 | 71.37 | 68.70 | 68.90 | 52.73 | qfq | 2,128,718 | 148,252,446 | -2.64% |
| 2024-12-05 | 66.82 | 71.77 | 66.19 | 70.77 | 54.17 | qfq | 3,599,912 | 253,990,674 | 6.90% |
| 2024-12-04 | 67.65 | 68.50 | 65.50 | 66.20 | 50.67 | qfq | 1,933,265 | 128,479,768 | -2.11% |
| 2024-12-03 | 69.51 | 70.48 | 66.60 | 67.63 | 51.76 | qfq | 2,151,965 | 146,318,374 | -3.45% |
| 2024-12-02 | 68.81 | 71.89 | 66.30 | 70.05 | 53.61 | qfq | 3,947,224 | 273,144,092 | 2.59% |
| 2024-11-29 | 64.35 | 70.33 | 64.35 | 68.28 | 52.26 | qfq | 4,362,358 | 294,754,065 | 4.55% |
| 2024-11-28 | 64.08 | 66.32 | 63.01 | 65.31 | 49.99 | qfq | 4,140,084 | 268,517,849 | -0.20% |
| 2024-11-27 | 59.76 | 65.80 | 58.59 | 65.44 | 50.09 | qfq | 6,962,542 | 437,425,994 | 9.52% |
| 2024-11-26 | 59.02 | 62.88 | 57.00 | 59.75 | 45.73 | qfq | 7,614,036 | 457,110,490 | 2.15% |
| 2024-11-25 | 63.32 | 63.98 | 57.50 | 58.49 | 44.77 | qfq | 7,332,159 | 440,560,708 | -8.89% |
| 2024-11-22 | 66.79 | 69.37 | 64.00 | 64.20 | 49.14 | qfq | 3,695,540 | 245,508,811 | -4.45% |
| 2024-11-21 | 68.99 | 69.62 | 66.80 | 67.19 | 51.43 | qfq | 4,276,200 | 290,095,139 | -3.48% |
| 2024-11-20 | 69.99 | 72.54 | 67.69 | 69.61 | 53.28 | qfq | 5,350,789 | 374,724,636 | 3.06% |
| 2024-11-19 | 65.01 | 68.78 | 64.70 | 67.54 | 51.69 | qfq | 4,768,719 | 319,696,055 | 5.28% |
| 2024-11-18 | 62.50 | 68.27 | 61.88 | 64.15 | 49.10 | qfq | 8,169,436 | 533,797,025 | 2.64% |
| 2024-11-15 | 67.87 | 68.92 | 62.50 | 62.50 | 47.84 | qfq | 5,716,324 | 373,562,851 | -7.91% |
| 2024-11-14 | 71.68 | 75.33 | 67.42 | 67.87 | 51.95 | qfq | 5,690,414 | 404,402,117 | -7.45% |
| 2024-11-13 | 71.45 | 74.88 | 69.88 | 73.33 | 56.13 | qfq | 4,388,767 | 316,765,436 | 1.71% |
| 2024-11-12 | 77.25 | 78.50 | 71.30 | 72.10 | 55.18 | qfq | 6,570,006 | 486,631,761 | -7.10% |
| 2024-11-11 | 75.80 | 81.80 | 73.90 | 77.61 | 59.40 | qfq | 6,932,044 | 534,999,570 | 1.73% |
| 2024-11-08 | 76.76 | 83.38 | 75.50 | 76.29 | 58.39 | qfq | 5,819,000 | 464,321,815 | -1.81% |
| 2024-11-07 | 71.50 | 82.10 | 71.21 | 77.70 | 59.47 | qfq | 6,875,224 | 526,434,437 | 10.09% |
| 2024-11-06 | 71.00 | 74.00 | 68.24 | 70.58 | 54.02 | qfq | 5,668,977 | 397,800,389 | 0.50% |
| 2024-11-05 | 68.89 | 71.53 | 67.25 | 70.23 | 53.75 | qfq | 6,276,908 | 435,738,414 | -1.06% |
| 2024-11-04 | 63.90 | 74.50 | 62.51 | 70.98 | 54.33 | qfq | 10,985,204 | 747,229,320 | 12.22% |
| 2024-11-01 | 55.00 | 63.60 | 54.00 | 63.25 | 48.41 | qfq | 13,199,774 | 794,545,965 | 19.34% |
| 2024-10-31 | 57.00 | 57.23 | 52.60 | 53.00 | 40.56 | qfq | 6,057,206 | 329,869,306 | -7.02% |
| 2024-10-30 | 53.12 | 57.33 | 52.52 | 57.00 | 43.63 | qfq | 6,359,877 | 355,825,728 | 6.94% |
| 2024-10-29 | 54.00 | 56.37 | 52.50 | 53.30 | 40.79 | qfq | 4,824,805 | 261,121,310 | -1.30% |
| 2024-10-28 | 53.00 | 54.28 | 52.04 | 54.00 | 41.33 | qfq | 3,773,760 | 201,442,415 | 1.69% |
| 2024-10-25 | 54.53 | 55.33 | 52.60 | 53.10 | 40.64 | qfq | 5,081,149 | 273,047,637 | -2.68% |
| 2024-10-24 | 53.43 | 57.48 | 51.33 | 54.56 | 41.76 | qfq | 8,159,882 | 442,822,568 | 2.11% |
| 2024-10-23 | 54.00 | 58.65 | 53.38 | 53.43 | 40.89 | qfq | 8,555,663 | 478,785,715 | -1.64% |
| 2024-10-22 | 60.06 | 60.65 | 52.61 | 54.32 | 41.58 | qfq | 9,818,241 | 550,237,372 | -4.95% |
| 2024-10-21 | 53.00 | 61.85 | 51.88 | 57.15 | 43.74 | qfq | 9,364,075 | 530,000,460 | 10.26% |
| 2024-10-18 | 47.42 | 54.92 | 46.73 | 51.83 | 39.67 | qfq | 6,780,683 | 345,001,010 | 8.25% |
| 2024-10-17 | 45.40 | 49.29 | 45.40 | 47.88 | 36.65 | qfq | 4,873,998 | 235,156,472 | 4.84% |
| 2024-10-16 | 42.98 | 46.20 | 42.88 | 45.67 | 34.95 | qfq | 3,880,586 | 175,120,704 | 2.86% |
| 2024-10-15 | 45.05 | 47.50 | 43.73 | 44.40 | 33.98 | qfq | 6,245,802 | 285,084,084 | -0.43% |
| 2024-10-14 | 39.12 | 46.55 | 38.45 | 44.59 | 34.13 | qfq | 5,497,593 | 230,260,460 | 12.80% |
| 2024-10-11 | 41.79 | 42.61 | 38.89 | 39.53 | 30.26 | qfq | 3,366,339 | 135,294,516 | -6.44% |
| 2024-10-10 | 44.70 | 45.80 | 41.60 | 42.25 | 32.34 | qfq | 3,483,179 | 150,468,512 | -3.98% |
| 2024-10-09 | 47.00 | 48.60 | 43.50 | 44.00 | 33.68 | qfq | 5,373,781 | 248,732,371 | -11.08% |
| 2024-10-08 | 48.80 | 49.48 | 44.20 | 49.48 | 37.87 | qfq | 6,718,357 | 319,571,862 | 20.01% |
| 2024-09-30 | 37.10 | 41.99 | 36.36 | 41.23 | 31.56 | qfq | 5,472,704 | 215,166,197 | 15.43% |
| 2024-09-27 | 34.01 | 35.88 | 33.96 | 35.72 | 27.34 | qfq | 1,997,787 | 69,719,044 | 3.78% |
| 2024-09-26 | 33.67 | 34.90 | 33.05 | 34.42 | 26.19 | qfq | 3,583,320 | 121,859,576 | 2.44% |
| 2024-09-25 | 34.94 | 34.94 | 33.08 | 33.60 | 25.57 | qfq | 5,049,366 | 171,508,263 | -2.89% |
| 2024-09-24 | 29.69 | 35.20 | 29.48 | 34.60 | 26.33 | qfq | 6,093,940 | 198,597,932 | 17.85% |
| 2024-09-23 | 30.54 | 31.30 | 29.22 | 29.36 | 22.34 | qfq | 2,286,177 | 68,858,738 | -4.40% |
| 2024-09-20 | 31.52 | 32.62 | 30.31 | 30.71 | 23.37 | qfq | 1,968,890 | 61,116,762 | -3.58% |
| 2024-09-19 | 31.33 | 32.60 | 30.34 | 31.85 | 24.24 | qfq | 3,222,795 | 101,194,027 | 3.11% |
| 2024-09-18 | 31.97 | 32.00 | 30.52 | 30.89 | 23.51 | qfq | 2,014,181 | 62,807,341 | -3.77% |
| 2024-09-13 | 29.57 | 32.98 | 29.57 | 32.10 | 24.43 | qfq | 4,753,538 | 151,521,215 | 8.56% |
| 2024-09-12 | 29.60 | 30.56 | 29.31 | 29.57 | 22.50 | qfq | 1,648,115 | 49,165,339 | 1.27% |
| 2024-09-11 | 29.86 | 30.11 | 28.85 | 29.20 | 22.22 | qfq | 1,430,985 | 41,954,397 | -2.14% |
| 2024-09-10 | 28.00 | 30.51 | 27.77 | 29.84 | 22.71 | qfq | 1,972,951 | 57,717,932 | 6.69% |
| 2024-09-09 | 28.52 | 28.66 | 27.60 | 27.97 | 21.28 | qfq | 1,399,874 | 39,357,046 | -2.85% |
| 2024-09-06 | 30.08 | 30.59 | 28.65 | 28.79 | 21.91 | qfq | 1,538,924 | 45,196,640 | -4.95% |
| 2024-09-05 | 31.10 | 31.70 | 30.25 | 30.29 | 23.05 | qfq | 1,042,914 | 32,061,572 | -2.60% |
| 2024-09-04 | 30.38 | 31.64 | 30.38 | 31.10 | 23.66 | qfq | 944,902 | 29,298,077 | -0.45% |
| 2024-09-03 | 31.31 | 32.19 | 31.19 | 31.24 | 23.77 | qfq | 1,216,246 | 38,461,121 | -0.13% |
| 2024-09-02 | 31.20 | 32.86 | 31.16 | 31.28 | 23.80 | qfq | 2,133,992 | 68,554,254 | -0.06% |
| 2024-08-30 | 29.01 | 31.80 | 29.01 | 31.30 | 23.82 | qfq | 2,721,134 | 84,492,881 | 6.17% |
| 2024-08-29 | 29.71 | 30.00 | 28.80 | 29.48 | 22.43 | qfq | 1,719,578 | 50,410,448 | -2.48% |
| 2024-08-28 | 29.40 | 30.64 | 29.03 | 30.23 | 23.00 | qfq | 1,270,297 | 38,317,665 | 2.61% |
| 2024-08-27 | 29.22 | 29.67 | 28.70 | 29.46 | 22.42 | qfq | 1,070,691 | 31,379,486 | 0.82% |
| 2024-08-26 | 31.00 | 31.00 | 29.00 | 29.22 | 22.23 | qfq | 1,303,585 | 38,396,744 | -2.57% |
| 2024-08-23 | 29.51 | 29.99 | 29.02 | 29.99 | 22.82 | qfq | 1,201,006 | 35,494,997 | 1.28% |
| 2024-08-22 | 30.43 | 30.68 | 29.56 | 29.61 | 22.53 | qfq | 1,408,326 | 42,207,150 | -3.80% |
| 2024-08-21 | 29.69 | 31.29 | 29.12 | 30.78 | 23.42 | qfq | 2,932,062 | 88,605,578 | 3.29% |
| 2024-08-20 | 29.69 | 31.19 | 29.50 | 29.80 | 22.68 | qfq | 4,132,208 | 125,671,878 | 0.27% |
| 2024-08-19 | 27.06 | 30.44 | 26.72 | 29.72 | 22.61 | qfq | 5,430,049 | 157,738,986 | 8.98% |
| 2024-08-16 | 27.12 | 27.87 | 26.90 | 27.27 | 20.75 | qfq | 1,341,894 | 36,704,151 | 1.53% |
| 2024-08-15 | 26.78 | 27.42 | 26.71 | 26.86 | 20.44 | qfq | 1,116,457 | 30,173,161 | -0.85% |
| 2024-08-14 | 28.14 | 28.17 | 27.05 | 27.09 | 20.61 | qfq | 2,386,831 | 65,767,729 | -3.01% |
| 2024-08-13 | 26.63 | 28.36 | 26.60 | 27.93 | 21.25 | qfq | 2,527,305 | 70,173,240 | 4.02% |
| 2024-08-12 | 26.25 | 27.29 | 25.45 | 26.85 | 20.43 | qfq | 2,898,087 | 77,434,868 | 2.29% |
| 2024-08-09 | 26.29 | 26.70 | 25.69 | 26.25 | 19.97 | qfq | 2,243,057 | 58,807,528 | 2.74% |
| 2024-08-08 | 26.42 | 26.77 | 25.39 | 25.55 | 19.44 | qfq | 2,313,860 | 59,952,435 | -2.26% |
| 2024-08-07 | 25.01 | 28.52 | 25.00 | 26.14 | 19.89 | qfq | 2,898,676 | 76,898,649 | 5.62% |
| 2024-08-06 | 24.63 | 24.80 | 24.34 | 24.75 | 18.83 | qfq | 1,038,228 | 25,537,419 | 2.70% |
| 2024-08-05 | 25.29 | 25.55 | 24.10 | 24.10 | 18.34 | qfq | 1,570,962 | 39,001,311 | -6.08% |
| 2024-08-02 | 26.59 | 26.66 | 25.62 | 25.66 | 19.53 | qfq | 1,428,968 | 37,363,705 | -4.61% |
| 2024-08-01 | 27.24 | 27.26 | 26.64 | 26.90 | 20.47 | qfq | 1,340,226 | 36,070,057 | -0.52% |
| 2024-07-31 | 25.80 | 27.15 | 25.62 | 27.04 | 20.58 | qfq | 1,397,127 | 37,155,173 | 4.81% |
| 2024-07-30 | 25.59 | 26.19 | 25.43 | 25.80 | 19.63 | qfq | 806,394 | 20,782,743 | 0.27% |
| 2024-07-29 | 25.73 | 26.02 | 25.43 | 25.73 | 19.58 | qfq | 990,321 | 25,433,545 | -0.66% |
| 2024-07-26 | 25.85 | 26.19 | 25.40 | 25.90 | 19.71 | qfq | 748,472 | 19,329,308 | 1.21% |
| 2024-07-25 | 25.51 | 26.25 | 25.18 | 25.59 | 19.47 | qfq | 833,825 | 21,354,899 | -0.93% |
| 2024-07-24 | 26.29 | 26.62 | 25.81 | 25.83 | 19.65 | qfq | 994,513 | 25,981,209 | -1.41% |
| 2024-07-23 | 27.67 | 27.77 | 26.20 | 26.20 | 19.94 | qfq | 1,332,336 | 35,876,187 | -4.73% |
| 2024-07-22 | 26.69 | 27.58 | 26.53 | 27.50 | 20.93 | qfq | 1,557,266 | 42,250,074 | 2.96% |
| 2024-07-19 | 26.34 | 26.99 | 25.99 | 26.71 | 20.32 | qfq | 1,186,525 | 31,629,798 | 1.17% |
| 2024-07-18 | 26.82 | 26.82 | 25.44 | 26.40 | 20.09 | qfq | 1,810,333 | 47,047,625 | -1.57% |
| 2024-07-17 | 27.10 | 27.34 | 26.57 | 26.82 | 20.41 | qfq | 1,383,090 | 37,100,216 | -1.83% |
| 2024-07-16 | 27.16 | 27.37 | 26.13 | 27.32 | 20.79 | qfq | 1,112,640 | 30,108,579 | 1.56% |
| 2024-07-15 | 27.35 | 27.58 | 26.61 | 26.90 | 20.47 | qfq | 1,080,293 | 29,140,031 | -2.50% |
| 2024-07-12 | 28.00 | 28.00 | 27.50 | 27.59 | 20.99 | qfq | 1,092,210 | 30,250,316 | -2.16% |
| 2024-07-11 | 28.58 | 28.58 | 27.52 | 28.20 | 21.46 | qfq | 2,101,761 | 58,811,247 | 1.73% |
| 2024-07-10 | 27.50 | 28.02 | 27.17 | 27.72 | 21.09 | qfq | 1,208,292 | 33,469,341 | 0.80% |
| 2024-07-09 | 26.13 | 27.74 | 25.95 | 27.50 | 20.93 | qfq | 1,724,381 | 46,425,698 | 5.20% |
| 2024-07-08 | 26.91 | 27.05 | 25.99 | 26.14 | 19.89 | qfq | 1,356,954 | 35,848,161 | -3.90% |
| 2024-07-05 | 26.93 | 27.35 | 26.46 | 27.20 | 20.70 | qfq | 1,261,161 | 33,932,531 | 1.00% |
| 2024-07-04 | 28.26 | 28.42 | 26.90 | 26.93 | 20.49 | qfq | 1,354,967 | 37,222,116 | -4.71% |
| 2024-07-03 | 28.20 | 28.69 | 27.52 | 28.26 | 21.50 | qfq | 1,960,605 | 55,130,074 | -0.32% |
| 2024-07-02 | 28.76 | 29.15 | 28.22 | 28.35 | 21.57 | qfq | 1,536,754 | 44,070,625 | -2.28% |
| 2024-07-01 | 28.69 | 29.29 | 28.01 | 29.01 | 22.07 | qfq | 1,545,374 | 44,231,595 | 0.69% |
| 2024-06-28 | 28.45 | 29.40 | 28.15 | 28.81 | 21.92 | qfq | 1,594,107 | 46,259,568 | 1.05% |
| 2024-06-27 | 29.17 | 29.65 | 28.46 | 28.51 | 21.69 | qfq | 1,688,508 | 49,048,643 | -2.86% |
| 2024-06-26 | 28.42 | 29.45 | 28.07 | 29.35 | 22.33 | qfq | 1,775,871 | 51,184,227 | 4.30% |
| 2024-06-25 | 29.18 | 29.48 | 27.82 | 28.14 | 21.41 | qfq | 2,428,368 | 69,221,879 | -4.12% |
| 2024-06-24 | 31.40 | 31.50 | 29.19 | 29.35 | 22.33 | qfq | 2,846,877 | 85,748,261 | -7.12% |
| 2024-06-21 | 31.85 | 32.28 | 30.80 | 31.60 | 24.05 | qfq | 2,314,165 | 72,574,064 | -1.53% |
| 2024-06-20 | 31.50 | 33.14 | 31.50 | 32.09 | 24.42 | qfq | 3,363,420 | 109,412,820 | 1.29% |
| 2024-06-19 | 32.31 | 32.62 | 31.50 | 31.68 | 24.11 | qfq | 1,938,733 | 61,859,139 | -1.92% |
| 2024-06-18 | 31.60 | 33.47 | 31.58 | 32.30 | 24.58 | qfq | 3,122,307 | 101,458,106 | 1.89% |
| 2024-06-17 | 31.50 | 31.97 | 31.01 | 31.70 | 24.12 | qfq | 2,814,101 | 88,627,411 | -1.25% |
| 2024-06-14 | 30.50 | 33.25 | 30.30 | 32.10 | 24.43 | qfq | 4,878,451 | 156,698,847 | 4.29% |
| 2024-06-13 | 29.88 | 31.25 | 29.72 | 30.78 | 23.42 | qfq | 2,655,237 | 81,065,435 | 3.43% |
| 2024-06-12 | 29.86 | 30.55 | 29.68 | 29.76 | 22.65 | qfq | 1,529,366 | 45,856,857 | -0.40% |
| 2024-06-11 | 29.16 | 29.94 | 28.51 | 29.88 | 22.74 | qfq | 1,407,361 | 41,453,191 | 1.94% |
| 2024-06-07 | 29.79 | 30.08 | 28.94 | 29.31 | 22.30 | qfq | 1,217,854 | 35,861,630 | -0.07% |
| 2024-06-06 | 30.74 | 31.18 | 29.20 | 29.33 | 22.32 | qfq | 1,663,782 | 49,774,683 | -3.42% |
| 2024-06-05 | 31.02 | 31.30 | 30.37 | 30.37 | 23.11 | qfq | 1,245,259 | 38,406,589 | -2.75% |
| 2024-06-04 | 32.10 | 32.17 | 30.43 | 31.23 | 23.76 | qfq | 2,538,845 | 78,672,270 | -2.92% |
| 2024-06-03 | 32.20 | 33.29 | 31.88 | 32.17 | 24.48 | qfq | 1,476,890 | 47,953,204 | 0.25% |
| 2024-05-31 | 32.00 | 32.79 | 31.23 | 32.09 | 24.42 | qfq | 1,312,973 | 42,322,326 | -16.56% |
| 2024-05-30 | 38.00 | 39.00 | 37.20 | 38.46 | 24.20 | qfq | 1,115,436 | 42,669,210 | 0.39% |
| 2024-05-29 | 38.96 | 39.36 | 37.96 | 38.31 | 24.10 | qfq | 1,578,419 | 60,890,586 | -1.01% |
| 2024-05-28 | 39.09 | 39.73 | 38.54 | 38.70 | 24.35 | qfq | 1,744,561 | 68,233,512 | -1.78% |
| 2024-05-27 | 40.80 | 41.41 | 38.79 | 39.40 | 24.79 | qfq | 2,177,248 | 85,964,253 | -3.43% |
| 2024-05-24 | 41.61 | 42.50 | 40.40 | 40.80 | 25.67 | qfq | 1,319,078 | 54,557,606 | -2.18% |
| 2024-05-23 | 42.47 | 42.88 | 41.35 | 41.71 | 26.24 | qfq | 1,157,903 | 48,708,386 | -1.58% |
| 2024-05-22 | 41.82 | 42.38 | 41.58 | 42.38 | 26.66 | qfq | 717,257 | 30,109,026 | 0.36% |
| 2024-05-21 | 41.90 | 42.43 | 41.62 | 42.23 | 26.57 | qfq | 930,043 | 39,095,926 | 0.31% |
| 2024-05-20 | 41.72 | 42.38 | 41.11 | 42.10 | 26.49 | qfq | 1,190,714 | 49,892,754 | -0.02% |
| 2024-05-17 | 40.81 | 42.38 | 40.81 | 42.11 | 26.49 | qfq | 1,191,262 | 49,705,499 | 2.21% |
| 2024-05-16 | 41.19 | 42.78 | 41.03 | 41.20 | 25.92 | qfq | 1,913,486 | 79,993,119 | 2.06% |
| 2024-05-15 | 40.00 | 42.17 | 39.50 | 40.37 | 25.40 | qfq | 1,211,555 | 49,693,691 | 0.92% |
| 2024-05-14 | 39.09 | 40.19 | 39.09 | 40.00 | 25.17 | qfq | 965,766 | 38,475,898 | 2.33% |
| 2024-05-13 | 40.66 | 40.94 | 39.05 | 39.09 | 24.59 | qfq | 1,588,110 | 63,238,809 | -4.71% |
| 2024-05-10 | 42.50 | 42.50 | 40.71 | 41.02 | 25.81 | qfq | 1,258,076 | 51,920,445 | -3.30% |
| 2024-05-09 | 42.32 | 42.77 | 41.58 | 42.42 | 26.69 | qfq | 1,073,564 | 45,395,712 | 1.07% |
| 2024-05-08 | 43.55 | 43.55 | 41.90 | 41.97 | 26.41 | qfq | 1,400,990 | 59,520,860 | -3.36% |
| 2024-05-07 | 44.44 | 44.85 | 43.00 | 43.43 | 27.32 | qfq | 1,636,551 | 71,688,605 | -1.36% |
| 2024-05-06 | 44.28 | 44.57 | 43.30 | 44.03 | 27.70 | qfq | 1,598,370 | 70,205,885 | 1.71% |
| 2024-04-30 | 43.85 | 44.39 | 42.62 | 43.29 | 27.24 | qfq | 1,957,820 | 84,793,211 | -1.50% |
| 2024-04-29 | 43.55 | 44.44 | 43.44 | 43.95 | 27.65 | qfq | 2,039,048 | 89,482,351 | 0.94% |
| 2024-04-26 | 40.03 | 45.25 | 40.03 | 43.54 | 27.39 | qfq | 3,475,427 | 149,600,478 | 10.51% |
| 2024-04-25 | 39.31 | 40.10 | 39.16 | 39.40 | 24.79 | qfq | 1,306,059 | 51,654,222 | -0.45% |
| 2024-04-24 | 38.37 | 39.89 | 37.91 | 39.58 | 24.90 | qfq | 1,662,614 | 65,382,785 | 4.13% |
| 2024-04-23 | 37.29 | 38.42 | 37.28 | 38.01 | 23.91 | qfq | 1,182,325 | 44,794,775 | 1.90% |
| 2024-04-22 | 37.07 | 37.54 | 35.42 | 37.30 | 23.47 | qfq | 1,585,997 | 58,125,460 | -1.01% |
| 2024-04-19 | 38.51 | 38.97 | 37.40 | 37.68 | 23.71 | qfq | 1,330,088 | 50,452,589 | -3.78% |
| 2024-04-18 | 38.44 | 40.20 | 37.50 | 39.16 | 24.64 | qfq | 1,883,468 | 73,140,442 | 0.46% |
| 2024-04-17 | 36.56 | 39.30 | 36.56 | 38.98 | 24.52 | qfq | 1,990,373 | 76,239,823 | 9.07% |
| 2024-04-16 | 38.56 | 38.56 | 35.60 | 35.74 | 22.49 | qfq | 2,038,403 | 74,341,373 | -7.41% |
| 2024-04-15 | 40.99 | 41.36 | 38.10 | 38.60 | 24.29 | qfq | 1,889,564 | 74,636,289 | -6.56% |
| 2024-04-12 | 40.25 | 42.97 | 40.25 | 41.31 | 25.99 | qfq | 2,153,521 | 89,383,649 | 2.97% |
| 2024-04-11 | 40.00 | 41.05 | 39.33 | 40.12 | 25.24 | qfq | 1,848,016 | 74,413,031 | -0.45% |
| 2024-04-10 | 43.18 | 43.18 | 39.70 | 40.30 | 25.36 | qfq | 2,271,374 | 93,051,879 | -6.47% |
| 2024-04-09 | 43.45 | 43.81 | 42.47 | 43.09 | 27.11 | qfq | 1,249,369 | 53,566,834 | -1.17% |
| 2024-04-08 | 44.30 | 44.60 | 43.06 | 43.60 | 27.43 | qfq | 1,587,088 | 69,641,792 | -1.69% |
| 2024-04-03 | 45.95 | 46.08 | 43.45 | 44.35 | 27.90 | qfq | 2,123,530 | 94,170,656 | -3.48% |
| 2024-04-02 | 48.39 | 49.30 | 45.62 | 45.95 | 28.91 | qfq | 3,287,271 | 155,185,199 | -6.98% |
| 2024-04-01 | 44.60 | 51.00 | 44.10 | 49.40 | 31.08 | qfq | 4,834,504 | 234,519,121 | 14.40% |
| 2024-03-29 | 42.41 | 43.36 | 41.62 | 43.18 | 27.17 | qfq | 1,392,112 | 59,282,783 | 1.58% |
| 2024-03-28 | 42.30 | 43.96 | 41.57 | 42.51 | 26.75 | qfq | 2,056,550 | 88,006,700 | 1.50% |
| 2024-03-27 | 45.60 | 46.07 | 41.80 | 41.88 | 26.35 | qfq | 3,044,111 | 132,090,814 | -8.32% |
| 2024-03-26 | 46.66 | 47.93 | 45.02 | 45.68 | 28.74 | qfq | 2,406,248 | 112,346,964 | -2.39% |
| 2024-03-25 | 49.00 | 49.80 | 46.72 | 46.80 | 29.44 | qfq | 2,472,242 | 119,613,125 | -5.28% |
| 2024-03-22 | 50.49 | 51.18 | 48.97 | 49.41 | 31.09 | qfq | 2,626,878 | 130,890,634 | -2.68% |
| 2024-03-21 | 51.19 | 51.97 | 50.53 | 50.77 | 31.94 | qfq | 1,975,196 | 100,973,797 | -0.96% |
| 2024-03-20 | 51.94 | 52.66 | 50.56 | 51.26 | 32.25 | qfq | 2,787,901 | 143,512,015 | -1.76% |
| 2024-03-19 | 50.27 | 54.20 | 49.85 | 52.18 | 32.83 | qfq | 3,761,827 | 195,292,337 | 2.60% |
| 2024-03-18 | 51.50 | 51.79 | 49.81 | 50.86 | 32.00 | qfq | 3,066,484 | 156,015,421 | -0.12% |
| 2024-03-15 | 49.59 | 51.18 | 48.87 | 50.92 | 32.04 | qfq | 2,352,390 | 117,781,062 | 1.58% |
| 2024-03-14 | 49.00 | 51.88 | 49.00 | 50.13 | 31.54 | qfq | 2,460,476 | 123,710,446 | 0.95% |
| 2024-03-13 | 51.51 | 51.98 | 49.24 | 49.66 | 31.24 | qfq | 1,895,281 | 95,521,330 | -2.24% |
| 2024-03-12 | 50.20 | 51.30 | 49.05 | 50.80 | 31.96 | qfq | 2,644,205 | 132,820,082 | 0.99% |
| 2024-03-11 | 48.28 | 50.48 | 48.00 | 50.30 | 31.65 | qfq | 2,382,815 | 117,552,272 | 1.55% |
| 2024-03-08 | 47.90 | 49.88 | 47.46 | 49.53 | 31.16 | qfq | 2,949,288 | 144,134,116 | 4.80% |
| 2024-03-07 | 49.10 | 49.96 | 46.98 | 47.26 | 29.73 | qfq | 2,586,302 | 124,915,564 | -3.75% |
| 2024-03-06 | 48.99 | 50.41 | 48.01 | 49.10 | 30.89 | qfq | 3,120,200 | 153,293,714 | -1.72% |
| 2024-03-05 | 48.67 | 52.64 | 48.03 | 49.96 | 31.43 | qfq | 3,904,357 | 197,572,799 | 0.00% |
| 2024-03-04 | 49.61 | 50.60 | 47.52 | 49.96 | 31.43 | qfq | 4,478,194 | 221,500,246 | 3.69% |
| 2024-03-01 | 46.30 | 49.68 | 46.10 | 48.18 | 30.31 | qfq | 2,478,708 | 119,502,901 | 4.26% |
| 2024-02-29 | 43.80 | 47.05 | 43.56 | 46.21 | 29.07 | qfq | 1,898,216 | 86,912,361 | 5.82% |
| 2024-02-28 | 51.00 | 51.00 | 43.60 | 43.67 | 27.48 | qfq | 2,982,785 | 142,049,152 | -10.35% |
| 2024-02-27 | 44.91 | 49.20 | 44.35 | 48.71 | 30.65 | qfq | 2,455,695 | 115,401,213 | 7.96% |
| 2024-02-26 | 44.04 | 45.98 | 43.71 | 45.12 | 28.39 | qfq | 2,314,374 | 104,178,608 | 1.58% |
| 2024-02-23 | 44.64 | 45.40 | 43.20 | 44.42 | 27.95 | qfq | 2,176,940 | 96,588,683 | 2.04% |
| 2024-02-22 | 43.86 | 45.50 | 42.71 | 43.53 | 27.39 | qfq | 1,689,848 | 73,800,090 | 1.82% |
| 2024-02-21 | 42.29 | 44.60 | 41.33 | 42.75 | 26.90 | qfq | 2,126,453 | 90,936,690 | -1.72% |
| 2024-02-20 | 42.42 | 45.57 | 41.12 | 43.50 | 27.37 | qfq | 2,969,988 | 130,044,629 | 0.97% |
| 2024-02-19 | 38.40 | 43.88 | 38.40 | 43.08 | 27.10 | qfq | 3,108,524 | 126,947,413 | 16.43% |
| 2024-02-08 | 34.84 | 37.50 | 34.00 | 37.00 | 23.28 | qfq | 1,748,837 | 62,342,626 | 8.16% |
| 2024-02-07 | 35.78 | 36.36 | 33.22 | 34.21 | 21.52 | qfq | 1,389,495 | 48,682,955 | -4.17% |
| 2024-02-06 | 32.00 | 36.36 | 31.78 | 35.70 | 22.46 | qfq | 1,203,961 | 41,225,960 | 6.28% |
| 2024-02-05 | 36.91 | 37.85 | 31.89 | 33.59 | 21.13 | qfq | 1,639,098 | 56,517,566 | -11.14% |
| 2024-02-02 | 40.80 | 41.63 | 36.51 | 37.80 | 23.78 | qfq | 1,856,163 | 71,808,751 | -7.80% |
| 2024-02-01 | 39.19 | 42.60 | 39.01 | 41.00 | 25.80 | qfq | 1,607,658 | 66,098,507 | 3.80% |
| 2024-01-31 | 41.60 | 41.60 | 38.88 | 39.50 | 24.85 | qfq | 1,877,572 | 75,859,929 | -5.52% |
| 2024-01-30 | 41.35 | 42.70 | 40.60 | 41.81 | 26.31 | qfq | 1,475,219 | 61,225,197 | -0.45% |
| 2024-01-29 | 43.25 | 44.00 | 40.05 | 42.00 | 26.42 | qfq | 2,521,882 | 105,097,097 | -3.85% |
| 2024-01-26 | 45.03 | 46.96 | 43.28 | 43.68 | 27.48 | qfq | 2,271,289 | 102,472,034 | -3.17% |
| 2024-01-25 | 44.23 | 45.48 | 43.02 | 45.11 | 28.38 | qfq | 1,690,960 | 75,390,085 | 1.71% |
| 2024-01-24 | 44.71 | 45.13 | 41.70 | 44.35 | 27.90 | qfq | 1,741,529 | 75,401,646 | 0.45% |
| 2024-01-23 | 41.88 | 45.00 | 41.50 | 44.15 | 27.78 | qfq | 1,639,174 | 71,666,107 | 4.57% |
| 2024-01-22 | 44.60 | 44.95 | 41.52 | 42.22 | 26.56 | qfq | 1,499,418 | 65,359,575 | -3.10% |
| 2024-01-19 | 45.30 | 45.62 | 43.50 | 43.57 | 27.41 | qfq | 1,240,561 | 55,029,756 | -4.14% |
| 2024-01-18 | 43.80 | 45.66 | 42.30 | 45.45 | 28.60 | qfq | 1,912,475 | 84,033,031 | 4.31% |
| 2024-01-17 | 44.95 | 45.40 | 43.57 | 43.57 | 27.41 | qfq | 780,594 | 34,693,442 | -3.03% |
| 2024-01-16 | 45.78 | 45.78 | 44.00 | 44.93 | 28.27 | qfq | 878,549 | 39,198,058 | -0.60% |
| 2024-01-15 | 45.36 | 46.10 | 44.66 | 45.20 | 28.44 | qfq | 836,834 | 37,961,273 | -0.40% |
| 2024-01-12 | 46.68 | 46.68 | 45.33 | 45.38 | 28.55 | qfq | 955,779 | 43,746,653 | -3.03% |
| 2024-01-11 | 45.31 | 47.36 | 45.20 | 46.80 | 29.44 | qfq | 1,113,483 | 52,014,391 | 3.29% |
| 2024-01-10 | 45.93 | 46.58 | 44.66 | 45.31 | 28.51 | qfq | 700,213 | 32,000,221 | -1.39% |
| 2024-01-09 | 45.60 | 46.98 | 45.41 | 45.95 | 28.91 | qfq | 971,711 | 44,942,402 | 1.48% |
| 2024-01-08 | 47.29 | 47.29 | 45.22 | 45.28 | 28.49 | qfq | 1,097,912 | 50,248,429 | -4.25% |
| 2024-01-05 | 47.32 | 48.40 | 46.80 | 47.29 | 29.75 | qfq | 1,069,107 | 50,975,966 | -1.00% |
| 2024-01-04 | 48.00 | 48.83 | 47.41 | 47.77 | 30.06 | qfq | 960,941 | 46,235,093 | -0.48% |
| 2024-01-03 | 48.20 | 48.71 | 47.01 | 48.00 | 30.20 | qfq | 1,259,434 | 60,244,728 | -0.64% |
| 2024-01-02 | 50.28 | 50.28 | 48.08 | 48.31 | 30.39 | qfq | 1,515,454 | 74,052,080 | -2.36% |
| 2023-12-29 | 48.20 | 49.69 | 48.01 | 49.48 | 31.13 | qfq | 1,058,493 | 52,170,556 | 2.66% |
| 2023-12-28 | 46.66 | 48.69 | 46.00 | 48.20 | 30.33 | qfq | 1,182,203 | 56,471,658 | 3.06% |
| 2023-12-27 | 45.85 | 47.14 | 45.63 | 46.77 | 29.43 | qfq | 1,065,527 | 49,669,551 | 2.36% |
| 2023-12-26 | 47.37 | 47.40 | 45.31 | 45.69 | 28.75 | qfq | 1,371,549 | 63,075,493 | -3.47% |
| 2023-12-25 | 49.00 | 49.30 | 46.89 | 47.33 | 29.78 | qfq | 1,706,292 | 81,097,732 | -3.01% |
| 2023-12-22 | 50.40 | 50.62 | 48.33 | 48.80 | 30.70 | qfq | 1,616,629 | 79,595,435 | -3.04% |
| 2023-12-21 | 49.80 | 51.30 | 48.60 | 50.33 | 31.67 | qfq | 1,281,335 | 63,826,443 | 1.21% |
| 2023-12-20 | 51.43 | 51.95 | 49.73 | 49.73 | 31.29 | qfq | 1,103,341 | 55,506,272 | -3.38% |
| 2023-12-19 | 51.48 | 52.15 | 50.90 | 51.47 | 32.38 | qfq | 1,174,639 | 60,275,765 | -0.68% |
| 2023-12-18 | 52.95 | 53.08 | 51.66 | 51.82 | 32.60 | qfq | 1,325,535 | 69,051,133 | -3.36% |
| 2023-12-15 | 55.96 | 56.26 | 53.36 | 53.62 | 33.74 | qfq | 1,855,772 | 100,316,326 | -3.87% |
| 2023-12-14 | 56.34 | 57.90 | 55.61 | 55.78 | 35.09 | qfq | 2,083,181 | 118,258,982 | -0.29% |
| 2023-12-13 | 57.05 | 57.36 | 55.77 | 55.94 | 35.20 | qfq | 1,524,129 | 85,912,635 | -2.07% |
| 2023-12-12 | 58.02 | 58.90 | 56.81 | 57.12 | 35.94 | qfq | 1,953,561 | 112,124,611 | -1.91% |
| 2023-12-11 | 58.10 | 58.92 | 56.50 | 58.23 | 36.51 | qfq | 3,136,846 | 181,272,291 | -1.31% |
| 2023-12-08 | 55.29 | 60.09 | 55.18 | 59.00 | 36.99 | qfq | 5,125,059 | 298,302,083 | 6.75% |
| 2023-12-07 | 54.31 | 56.74 | 54.26 | 55.27 | 34.65 | qfq | 2,078,871 | 115,370,009 | 1.34% |
| 2023-12-06 | 55.38 | 55.50 | 53.53 | 54.54 | 34.20 | qfq | 1,591,979 | 86,576,209 | -2.12% |
| 2023-12-05 | 57.00 | 58.35 | 55.70 | 55.72 | 34.94 | qfq | 2,262,450 | 128,242,249 | -2.89% |
| 2023-12-04 | 58.00 | 58.68 | 56.80 | 57.38 | 35.98 | qfq | 3,296,420 | 190,219,918 | -1.80% |
| 2023-12-01 | 55.66 | 60.12 | 54.10 | 58.43 | 36.64 | qfq | 5,409,161 | 312,030,005 | 4.94% |
| 2023-11-30 | 53.46 | 57.53 | 52.88 | 55.68 | 34.91 | qfq | 3,625,585 | 201,569,715 | 4.09% |
| 2023-11-29 | 53.78 | 54.93 | 52.94 | 53.49 | 33.54 | qfq | 1,060,975 | 57,214,577 | -0.19% |
| 2023-11-28 | 53.33 | 54.41 | 52.36 | 53.59 | 33.60 | qfq | 1,045,646 | 55,773,923 | 0.54% |
| 2023-11-27 | 51.88 | 54.48 | 51.66 | 53.30 | 33.42 | qfq | 1,172,047 | 62,113,568 | 1.74% |
| 2023-11-24 | 54.21 | 54.55 | 52.10 | 52.39 | 32.85 | qfq | 1,014,288 | 53,673,893 | -3.78% |
| 2023-11-23 | 54.20 | 54.97 | 53.02 | 54.45 | 34.14 | qfq | 916,599 | 49,478,627 | 0.17% |
| 2023-11-22 | 56.64 | 56.64 | 54.36 | 54.36 | 34.08 | qfq | 1,409,147 | 77,827,487 | -4.13% |
| 2023-11-21 | 57.02 | 58.55 | 56.41 | 56.70 | 35.55 | qfq | 1,694,113 | 97,453,808 | -0.47% |
| 2023-11-20 | 56.76 | 57.55 | 55.88 | 56.97 | 35.72 | qfq | 1,112,487 | 63,109,301 | 0.04% |
| 2023-11-17 | 55.31 | 57.34 | 54.91 | 56.95 | 35.71 | qfq | 1,663,044 | 93,162,792 | 3.13% |
| 2023-11-16 | 56.30 | 56.93 | 55.09 | 55.22 | 34.62 | qfq | 1,485,556 | 83,154,277 | -1.97% |
| 2023-11-15 | 57.60 | 57.87 | 56.07 | 56.33 | 35.32 | qfq | 1,401,566 | 79,354,060 | -1.18% |
| 2023-11-14 | 56.74 | 57.44 | 56.10 | 57.00 | 35.74 | qfq | 1,657,657 | 94,402,038 | 0.26% |
| 2023-11-13 | 56.26 | 58.20 | 56.21 | 56.85 | 35.64 | qfq | 1,740,493 | 99,678,404 | 1.32% |
| 2023-11-10 | 55.93 | 57.36 | 55.36 | 56.11 | 35.18 | qfq | 1,411,710 | 79,285,992 | -0.83% |
| 2023-11-09 | 56.78 | 58.16 | 56.32 | 56.58 | 35.48 | qfq | 1,245,550 | 71,223,412 | -0.28% |
| 2023-11-08 | 57.00 | 57.90 | 56.33 | 56.74 | 35.58 | qfq | 1,624,262 | 92,388,657 | -1.66% |
| 2023-11-07 | 55.53 | 58.67 | 54.48 | 57.70 | 36.18 | qfq | 2,243,368 | 127,628,676 | 3.63% |
| 2023-11-06 | 54.08 | 56.38 | 54.08 | 55.68 | 34.91 | qfq | 1,162,844 | 64,621,456 | 2.73% |
| 2023-11-03 | 53.70 | 55.08 | 53.31 | 54.20 | 33.98 | qfq | 1,341,254 | 72,905,564 | 1.21% |
| 2023-11-02 | 56.53 | 57.90 | 53.53 | 53.55 | 33.58 | qfq | 2,006,590 | 111,828,099 | -3.08% |
| 2023-11-01 | 54.06 | 55.80 | 53.30 | 55.25 | 34.64 | qfq | 1,948,090 | 106,597,547 | 2.20% |
| 2023-10-31 | 52.26 | 54.85 | 51.70 | 54.06 | 33.90 | qfq | 2,199,349 | 118,523,792 | 3.27% |
| 2023-10-30 | 49.87 | 52.58 | 49.51 | 52.35 | 32.82 | qfq | 1,539,565 | 79,096,693 | 5.82% |
| 2023-10-27 | 50.02 | 50.68 | 49.41 | 49.47 | 31.02 | qfq | 1,330,484 | 66,569,803 | -2.56% |
| 2023-10-26 | 49.40 | 51.29 | 49.16 | 50.77 | 31.83 | qfq | 1,075,833 | 54,158,303 | 1.01% |
| 2023-10-25 | 50.00 | 51.83 | 49.94 | 50.26 | 31.51 | qfq | 961,092 | 48,708,139 | 0.76% |
| 2023-10-24 | 49.10 | 50.98 | 48.71 | 49.88 | 31.27 | qfq | 1,105,646 | 55,301,455 | 1.75% |
| 2023-10-23 | 51.90 | 51.90 | 48.20 | 49.02 | 30.74 | qfq | 1,412,124 | 69,693,613 | -5.60% |
| 2023-10-20 | 52.50 | 53.59 | 51.88 | 51.93 | 32.56 | qfq | 1,080,480 | 56,986,073 | -1.68% |
| 2023-10-19 | 52.58 | 54.20 | 52.17 | 52.82 | 33.12 | qfq | 897,952 | 48,001,290 | 0.04% |
| 2023-10-18 | 54.86 | 54.86 | 52.00 | 52.80 | 33.11 | qfq | 1,081,927 | 57,369,067 | -4.21% |
| 2023-10-17 | 54.87 | 55.76 | 53.55 | 55.12 | 34.56 | qfq | 1,182,467 | 64,658,377 | 0.71% |
| 2023-10-16 | 55.94 | 56.00 | 54.35 | 54.73 | 34.32 | qfq | 1,241,341 | 68,244,543 | -2.79% |
| 2023-10-13 | 56.85 | 58.34 | 55.80 | 56.30 | 35.30 | qfq | 1,309,234 | 74,570,205 | -2.22% |
| 2023-10-12 | 60.90 | 61.33 | 57.33 | 57.58 | 36.10 | qfq | 2,436,457 | 142,008,374 | -4.79% |
| 2023-10-11 | 60.00 | 61.38 | 59.20 | 60.48 | 37.92 | qfq | 1,952,403 | 118,062,810 | 0.63% |
| 2023-10-10 | 60.77 | 61.74 | 59.68 | 60.10 | 37.68 | qfq | 1,741,283 | 105,741,050 | 0.00% |
| 2023-10-09 | 61.50 | 61.88 | 59.66 | 60.10 | 37.68 | qfq | 1,994,165 | 120,272,237 | -2.77% |
| 2023-09-28 | 63.11 | 65.00 | 61.77 | 61.81 | 38.75 | qfq | 2,516,132 | 158,799,918 | -2.37% |
| 2023-09-27 | 62.60 | 64.64 | 62.03 | 63.31 | 39.70 | qfq | 2,231,169 | 140,873,240 | 0.08% |
| 2023-09-26 | 63.55 | 66.40 | 62.56 | 63.26 | 39.66 | qfq | 3,066,918 | 196,954,774 | -0.24% |
| 2023-09-25 | 63.72 | 64.63 | 61.96 | 63.41 | 39.76 | qfq | 3,696,189 | 234,565,666 | -3.31% |
| 2023-09-22 | 57.28 | 67.03 | 56.64 | 65.58 | 41.12 | qfq | 5,583,784 | 347,605,735 | 14.49% |
| 2023-09-21 | 57.95 | 59.54 | 56.30 | 57.28 | 35.91 | qfq | 2,876,227 | 166,266,132 | -1.22% |
| 2023-09-20 | 54.77 | 61.13 | 54.05 | 57.99 | 36.36 | qfq | 4,553,998 | 266,090,245 | 6.13% |
| 2023-09-19 | 58.09 | 58.09 | 53.30 | 54.64 | 34.26 | qfq | 2,684,146 | 148,916,162 | -6.49% |
| 2023-09-18 | 60.51 | 60.87 | 57.55 | 58.43 | 36.64 | qfq | 2,866,747 | 168,781,038 | -2.47% |
| 2023-09-15 | 59.89 | 62.10 | 59.00 | 59.91 | 37.56 | qfq | 4,788,785 | 287,986,728 | -3.37% |
| 2023-09-14 | 55.68 | 62.38 | 55.66 | 62.00 | 38.87 | qfq | 6,847,395 | 406,896,206 | 11.45% |
| 2023-09-13 | 57.59 | 57.79 | 54.70 | 55.63 | 34.88 | qfq | 2,421,481 | 134,797,492 | -3.92% |
| 2023-09-12 | 56.20 | 59.76 | 56.02 | 57.90 | 36.30 | qfq | 3,093,603 | 179,689,786 | 1.88% |
| 2023-09-11 | 55.49 | 57.68 | 54.40 | 56.83 | 35.63 | qfq | 2,225,551 | 124,816,476 | 3.18% |
| 2023-09-08 | 54.50 | 55.62 | 53.60 | 55.08 | 34.54 | qfq | 1,309,905 | 71,462,340 | 0.79% |
| 2023-09-07 | 56.70 | 56.92 | 54.50 | 54.65 | 34.27 | qfq | 1,530,428 | 84,995,497 | -4.96% |
| 2023-09-06 | 55.57 | 57.68 | 55.14 | 57.50 | 36.05 | qfq | 2,096,877 | 117,965,343 | 3.88% |
| 2023-09-05 | 55.27 | 55.98 | 54.66 | 55.35 | 34.70 | qfq | 953,428 | 52,748,904 | -0.36% |
| 2023-09-04 | 55.56 | 56.00 | 54.60 | 55.55 | 34.83 | qfq | 1,010,130 | 55,909,905 | 0.52% |
| 2023-09-01 | 56.56 | 56.76 | 55.18 | 55.26 | 34.65 | qfq | 1,124,315 | 62,748,482 | -1.88% |
| 2023-08-31 | 55.50 | 56.78 | 54.68 | 56.32 | 35.31 | qfq | 1,417,592 | 79,531,763 | 0.93% |
| 2023-08-30 | 52.86 | 56.50 | 52.86 | 55.80 | 34.99 | qfq | 2,001,794 | 110,885,198 | 5.28% |
| 2023-08-29 | 50.64 | 53.29 | 50.00 | 53.00 | 33.23 | qfq | 1,393,325 | 72,725,426 | 4.85% |
| 2023-08-28 | 53.25 | 53.60 | 50.55 | 50.55 | 31.69 | qfq | 1,076,738 | 55,801,656 | -0.08% |
| 2023-08-25 | 51.99 | 52.18 | 50.30 | 50.59 | 31.72 | qfq | 1,191,682 | 60,894,948 | -3.60% |
| 2023-08-24 | 53.35 | 54.06 | 52.30 | 52.48 | 32.90 | qfq | 1,315,165 | 70,106,956 | -0.04% |
| 2023-08-23 | 54.30 | 54.50 | 52.30 | 52.50 | 32.92 | qfq | 972,374 | 51,526,147 | -4.25% |
| 2023-08-22 | 54.36 | 55.45 | 52.81 | 54.83 | 34.38 | qfq | 1,181,185 | 63,847,162 | 2.05% |
| 2023-08-21 | 53.42 | 55.54 | 53.42 | 53.73 | 33.69 | qfq | 1,113,671 | 60,665,237 | 0.81% |
| 2023-08-18 | 54.46 | 55.72 | 53.22 | 53.30 | 33.42 | qfq | 1,011,551 | 55,006,663 | -2.45% |
| 2023-08-17 | 53.21 | 55.27 | 53.05 | 54.64 | 34.26 | qfq | 1,203,139 | 65,403,074 | 1.22% |
| 2023-08-16 | 54.71 | 55.65 | 53.65 | 53.98 | 33.85 | qfq | 984,501 | 53,548,098 | -2.23% |
| 2023-08-15 | 57.50 | 58.28 | 55.04 | 55.21 | 34.62 | qfq | 1,308,120 | 73,697,662 | -2.28% |
| 2023-08-14 | 55.00 | 56.80 | 54.17 | 56.50 | 35.43 | qfq | 1,372,048 | 76,194,212 | -0.37% |
| 2023-08-11 | 57.78 | 58.97 | 56.71 | 56.71 | 35.56 | qfq | 1,264,872 | 72,984,863 | -1.85% |
| 2023-08-10 | 59.59 | 59.96 | 56.96 | 57.78 | 36.23 | qfq | 1,950,083 | 113,259,729 | -4.00% |
| 2023-08-09 | 59.06 | 61.70 | 59.06 | 60.19 | 37.74 | qfq | 2,358,587 | 142,868,339 | 0.62% |
| 2023-08-08 | 58.92 | 60.97 | 58.63 | 59.82 | 37.51 | qfq | 1,784,754 | 107,121,900 | 0.98% |
| 2023-08-07 | 58.90 | 61.34 | 58.41 | 59.24 | 37.14 | qfq | 2,714,452 | 162,557,616 | 1.84% |
| 2023-08-04 | 57.32 | 58.36 | 57.31 | 58.17 | 36.47 | qfq | 1,276,406 | 73,827,992 | 0.59% |
| 2023-08-03 | 57.06 | 58.48 | 56.86 | 57.83 | 36.26 | qfq | 894,782 | 51,700,836 | 0.52% |
| 2023-08-02 | 57.08 | 58.20 | 56.74 | 57.53 | 36.07 | qfq | 1,009,370 | 57,995,171 | -0.03% |
| 2023-08-01 | 56.15 | 58.27 | 55.83 | 57.55 | 36.08 | qfq | 1,205,079 | 68,825,901 | 1.11% |
| 2023-07-31 | 56.90 | 57.70 | 56.44 | 56.92 | 35.69 | qfq | 1,068,427 | 61,016,238 | -1.33% |
| 2023-07-28 | 58.72 | 59.11 | 55.68 | 57.69 | 36.17 | qfq | 1,955,072 | 112,222,267 | -1.75% |
| 2023-07-27 | 59.64 | 60.10 | 58.15 | 58.72 | 36.82 | qfq | 1,022,930 | 60,463,132 | -2.41% |
| 2023-07-26 | 60.39 | 61.56 | 58.50 | 60.17 | 37.73 | qfq | 1,611,894 | 96,486,368 | -0.18% |
| 2023-07-25 | 61.33 | 61.73 | 59.80 | 60.28 | 37.80 | qfq | 1,382,335 | 83,905,178 | -0.35% |
| 2023-07-24 | 60.33 | 61.67 | 59.52 | 60.49 | 37.93 | qfq | 961,330 | 58,314,310 | -0.05% |
| 2023-07-21 | 62.20 | 62.44 | 59.68 | 60.52 | 37.95 | qfq | 1,789,814 | 108,675,176 | -3.12% |
| 2023-07-20 | 64.50 | 64.99 | 62.34 | 62.47 | 39.17 | qfq | 1,640,805 | 103,650,040 | -3.80% |
| 2023-07-19 | 65.95 | 66.70 | 64.50 | 64.94 | 40.72 | qfq | 1,096,001 | 71,353,522 | -1.55% |
| 2023-07-18 | 68.60 | 69.98 | 65.80 | 65.96 | 41.36 | qfq | 1,737,957 | 117,364,806 | -3.51% |
| 2023-07-17 | 69.10 | 71.33 | 67.42 | 68.36 | 42.86 | qfq | 1,874,440 | 129,559,457 | -1.31% |