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
开普云688228.SH
最近收盘价63.492026-07-17
最近交易日2026-07-17
成交量（股）1,865,005
成交额（元）122,327,257
日线记录718
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2025-05-10 | 2025-05-16 | cash_dividend | 0.151 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-25 | 2024-07-01 | cash_dividend | 0.1887 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 718 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 | 68.26 | 69.09 | 62.16 | 63.49 | 63.49 | qfq | 1,865,005 | 122,327,257 | -7.18% |
| 2026-07-16 | 69.81 | 71.72 | 68.15 | 68.40 | 68.40 | qfq | 1,513,670 | 105,342,146 | -2.02% |
| 2026-07-15 | 69.71 | 72.13 | 68.93 | 69.81 | 69.81 | qfq | 1,588,048 | 111,761,063 | -0.47% |
| 2026-07-14 | 70.91 | 71.91 | 66.00 | 70.14 | 70.14 | qfq | 1,745,366 | 119,498,678 | -0.51% |
| 2026-07-13 | 75.88 | 77.32 | 70.34 | 70.50 | 70.50 | qfq | 1,686,563 | 122,746,943 | -7.61% |
| 2026-07-10 | 73.80 | 79.20 | 72.27 | 76.31 | 76.31 | qfq | 2,281,626 | 175,748,305 | 3.51% |
| 2026-07-09 | 71.93 | 73.90 | 70.73 | 73.72 | 73.72 | qfq | 1,282,649 | 93,031,036 | 1.35% |
| 2026-07-08 | 71.98 | 74.60 | 70.17 | 72.74 | 72.74 | qfq | 1,552,436 | 112,263,460 | 1.20% |
| 2026-07-07 | 74.75 | 74.76 | 71.03 | 71.88 | 71.88 | qfq | 1,430,744 | 104,102,001 | -3.88% |
| 2026-07-06 | 78.40 | 79.66 | 74.33 | 74.78 | 74.78 | qfq | 1,288,356 | 98,085,169 | -4.50% |
| 2026-07-03 | 78.03 | 80.29 | 77.55 | 78.30 | 78.30 | qfq | 1,404,891 | 110,612,844 | -1.02% |
| 2026-07-02 | 78.64 | 83.04 | 78.41 | 79.11 | 79.11 | qfq | 2,252,298 | 181,085,058 | -2.07% |
| 2026-07-01 | 77.42 | 83.98 | 77.42 | 80.78 | 80.78 | qfq | 2,691,398 | 218,505,742 | 4.45% |
| 2026-06-30 | 75.97 | 78.29 | 74.22 | 77.34 | 77.34 | qfq | 1,375,580 | 105,899,423 | 2.90% |
| 2026-06-29 | 78.93 | 78.93 | 74.10 | 75.16 | 75.16 | qfq | 1,587,404 | 120,535,911 | -0.96% |
| 2026-06-26 | 80.01 | 81.18 | 75.51 | 75.89 | 75.89 | qfq | 1,524,989 | 117,946,778 | -6.11% |
| 2026-06-25 | 82.70 | 83.79 | 80.10 | 80.83 | 80.83 | qfq | 1,413,039 | 114,829,028 | -3.54% |
| 2026-06-24 | 84.94 | 85.21 | 81.60 | 83.80 | 83.80 | qfq | 1,152,470 | 95,884,441 | -1.16% |
| 2026-06-23 | 85.46 | 86.86 | 83.89 | 84.78 | 84.78 | qfq | 1,195,699 | 102,024,296 | -2.08% |
| 2026-06-22 | 86.86 | 87.16 | 82.05 | 86.58 | 86.58 | qfq | 1,918,149 | 162,736,220 | -0.21% |
| 2026-06-18 | 86.49 | 88.00 | 85.33 | 86.76 | 86.76 | qfq | 1,337,701 | 116,168,592 | -0.25% |
| 2026-06-17 | 88.00 | 88.03 | 85.12 | 86.98 | 86.98 | qfq | 1,461,016 | 126,005,937 | -1.42% |
| 2026-06-16 | 85.53 | 88.50 | 83.56 | 88.23 | 88.23 | qfq | 1,683,048 | 145,204,319 | 3.58% |
| 2026-06-15 | 82.99 | 85.60 | 82.78 | 85.18 | 85.18 | qfq | 1,608,976 | 136,032,785 | 3.60% |
| 2026-06-12 | 83.15 | 85.42 | 81.80 | 82.22 | 82.22 | qfq | 1,839,997 | 153,552,319 | -0.34% |
| 2026-06-11 | 83.20 | 84.80 | 81.24 | 82.50 | 82.50 | qfq | 1,553,658 | 128,166,129 | -2.01% |
| 2026-06-10 | 87.45 | 90.87 | 83.00 | 84.19 | 84.19 | qfq | 1,728,188 | 148,494,595 | -5.46% |
| 2026-06-09 | 90.57 | 91.01 | 87.20 | 89.05 | 89.05 | qfq | 1,867,860 | 165,313,311 | -0.58% |
| 2026-06-08 | 84.00 | 95.58 | 83.40 | 89.57 | 89.57 | qfq | 3,640,161 | 329,332,237 | 3.55% |
| 2026-06-05 | 87.00 | 88.80 | 85.51 | 86.50 | 86.50 | qfq | 1,466,914 | 127,681,107 | -1.10% |
| 2026-06-04 | 87.52 | 88.80 | 86.92 | 87.46 | 87.46 | qfq | 1,207,565 | 105,841,242 | -1.73% |
| 2026-06-03 | 89.51 | 90.50 | 87.00 | 89.00 | 89.00 | qfq | 1,627,114 | 144,690,093 | -0.43% |
| 2026-06-02 | 91.49 | 91.49 | 86.30 | 89.38 | 89.38 | qfq | 1,762,044 | 156,352,048 | -0.69% |
| 2026-06-01 | 89.00 | 92.60 | 88.21 | 90.00 | 90.00 | qfq | 2,158,391 | 195,900,655 | 1.76% |
| 2026-05-29 | 95.43 | 96.97 | 88.03 | 88.44 | 88.44 | qfq | 2,565,871 | 233,607,332 | -7.20% |
| 2026-05-28 | 97.53 | 97.73 | 92.80 | 95.30 | 95.30 | qfq | 2,206,906 | 209,316,699 | -1.23% |
| 2026-05-27 | 103.50 | 104.04 | 96.23 | 96.49 | 96.49 | qfq | 3,279,760 | 325,896,426 | -6.78% |
| 2026-05-26 | 105.54 | 107.22 | 100.50 | 103.51 | 103.51 | qfq | 2,869,229 | 296,821,588 | -3.46% |
| 2026-05-25 | 109.90 | 110.51 | 105.50 | 107.22 | 107.22 | qfq | 2,141,553 | 230,210,705 | -1.82% |
| 2026-05-22 | 107.01 | 110.96 | 104.16 | 109.21 | 109.21 | qfq | 2,780,674 | 298,850,563 | 2.26% |
| 2026-05-21 | 117.39 | 117.59 | 106.50 | 106.80 | 106.80 | qfq | 3,821,353 | 428,602,865 | -7.71% |
| 2026-05-20 | 117.00 | 121.50 | 115.01 | 115.72 | 115.72 | qfq | 4,638,975 | 543,467,062 | -0.87% |
| 2026-05-19 | 107.60 | 117.86 | 106.11 | 116.73 | 116.73 | qfq | 5,819,821 | 664,877,507 | 8.28% |
| 2026-05-18 | 101.75 | 113.50 | 101.60 | 107.80 | 107.80 | qfq | 4,015,746 | 436,773,933 | 5.69% |
| 2026-05-15 | 105.61 | 106.00 | 101.01 | 102.00 | 102.00 | qfq | 2,581,727 | 266,579,982 | -2.86% |
| 2026-05-14 | 112.00 | 112.80 | 105.00 | 105.00 | 105.00 | qfq | 2,448,504 | 264,182,616 | -5.26% |
| 2026-05-13 | 108.41 | 112.37 | 105.50 | 110.83 | 110.83 | qfq | 2,348,880 | 256,194,493 | 2.23% |
| 2026-05-12 | 110.91 | 111.98 | 107.93 | 108.41 | 108.41 | qfq | 1,868,298 | 203,938,750 | -2.51% |
| 2026-05-11 | 111.43 | 113.30 | 109.60 | 111.20 | 111.20 | qfq | 2,849,381 | 317,651,887 | 1.74% |
| 2026-05-08 | 110.59 | 111.97 | 109.07 | 109.30 | 109.30 | qfq | 2,125,065 | 234,046,277 | -1.31% |
| 2026-05-07 | 108.20 | 112.70 | 106.28 | 110.75 | 110.75 | qfq | 3,252,666 | 356,684,109 | 2.77% |
| 2026-05-06 | 107.96 | 111.30 | 106.13 | 107.76 | 107.76 | qfq | 2,414,325 | 263,764,067 | 2.13% |
| 2026-04-30 | 104.52 | 108.80 | 104.29 | 105.51 | 105.51 | qfq | 1,979,791 | 210,463,451 | 0.94% |
| 2026-04-29 | 99.55 | 107.92 | 99.50 | 104.53 | 104.53 | qfq | 3,209,998 | 334,772,755 | 4.82% |
| 2026-04-28 | 106.00 | 106.00 | 99.16 | 99.72 | 99.72 | qfq | 1,961,107 | 198,518,736 | -4.87% |
| 2026-04-27 | 103.70 | 106.72 | 102.18 | 104.83 | 104.83 | qfq | 2,057,048 | 215,818,231 | 2.02% |
| 2026-04-24 | 100.83 | 104.20 | 100.00 | 102.75 | 102.75 | qfq | 2,167,873 | 221,500,119 | -2.29% |
| 2026-04-23 | 108.90 | 109.61 | 103.80 | 105.16 | 105.16 | qfq | 2,158,627 | 228,784,373 | -3.18% |
| 2026-04-22 | 107.88 | 108.86 | 105.59 | 108.61 | 108.61 | qfq | 1,776,782 | 190,458,209 | 0.56% |
| 2026-04-21 | 109.45 | 109.59 | 105.78 | 108.00 | 108.00 | qfq | 1,479,177 | 158,545,657 | -1.61% |
| 2026-04-20 | 109.68 | 111.33 | 109.11 | 109.77 | 109.77 | qfq | 1,774,929 | 195,338,186 | -0.13% |
| 2026-04-17 | 110.90 | 111.60 | 108.30 | 109.91 | 109.91 | qfq | 2,188,004 | 240,156,958 | -0.91% |
| 2026-04-16 | 106.90 | 111.88 | 106.90 | 110.92 | 110.92 | qfq | 2,668,016 | 293,360,227 | 4.07% |
| 2026-04-15 | 110.18 | 110.18 | 106.02 | 106.58 | 106.58 | qfq | 1,580,086 | 170,223,889 | -2.66% |
| 2026-04-14 | 108.82 | 109.99 | 108.00 | 109.49 | 109.49 | qfq | 1,778,148 | 194,094,373 | 1.41% |
| 2026-04-13 | 105.99 | 109.08 | 105.60 | 107.97 | 107.97 | qfq | 1,390,682 | 149,532,172 | 0.55% |
| 2026-04-10 | 107.81 | 109.60 | 107.08 | 107.38 | 107.38 | qfq | 1,622,364 | 175,592,569 | -0.12% |
| 2026-04-09 | 110.04 | 110.89 | 105.72 | 107.51 | 107.51 | qfq | 2,095,455 | 224,489,921 | -2.29% |
| 2026-04-08 | 103.20 | 110.47 | 103.20 | 110.03 | 110.03 | qfq | 3,127,620 | 337,413,398 | 9.81% |
| 2026-04-07 | 99.80 | 101.98 | 99.30 | 100.20 | 100.20 | qfq | 1,333,146 | 134,156,639 | 0.45% |
| 2026-04-03 | 102.45 | 102.45 | 98.56 | 99.75 | 99.75 | qfq | 1,287,316 | 129,134,707 | -1.92% |
| 2026-04-02 | 105.18 | 105.18 | 101.05 | 101.70 | 101.70 | qfq | 1,765,220 | 180,918,164 | -4.22% |
| 2026-04-01 | 105.20 | 106.53 | 104.74 | 106.18 | 106.18 | qfq | 1,739,329 | 184,043,712 | 3.59% |
| 2026-03-31 | 105.15 | 106.18 | 101.80 | 102.50 | 102.50 | qfq | 1,841,172 | 191,109,519 | -2.91% |
| 2026-03-30 | 104.97 | 106.49 | 103.57 | 105.57 | 105.57 | qfq | 1,786,127 | 188,008,208 | -0.46% |
| 2026-03-27 | 104.00 | 107.21 | 102.83 | 106.06 | 106.06 | qfq | 1,922,106 | 201,546,219 | 0.19% |
| 2026-03-26 | 110.55 | 111.00 | 104.99 | 105.86 | 105.86 | qfq | 1,745,947 | 187,101,634 | -4.79% |
| 2026-03-25 | 107.45 | 112.37 | 107.45 | 111.18 | 111.18 | qfq | 2,104,653 | 232,044,911 | 5.50% |
| 2026-03-24 | 103.00 | 105.44 | 101.53 | 105.38 | 105.38 | qfq | 1,852,926 | 192,031,045 | 4.02% |
| 2026-03-23 | 106.90 | 108.10 | 100.50 | 101.31 | 101.31 | qfq | 2,100,944 | 218,596,607 | -5.87% |
| 2026-03-20 | 113.80 | 114.38 | 107.50 | 107.63 | 107.63 | qfq | 1,859,973 | 205,929,373 | -4.25% |
| 2026-03-19 | 114.01 | 114.90 | 112.00 | 112.41 | 112.41 | qfq | 1,745,276 | 197,920,916 | -3.32% |
| 2026-03-18 | 113.10 | 116.29 | 112.59 | 116.27 | 116.27 | qfq | 1,753,506 | 200,790,193 | 2.93% |
| 2026-03-17 | 117.56 | 117.88 | 112.80 | 112.96 | 112.96 | qfq | 1,436,953 | 165,249,072 | -3.91% |
| 2026-03-16 | 115.97 | 118.18 | 114.30 | 117.56 | 117.56 | qfq | 1,851,337 | 215,368,029 | 1.63% |
| 2026-03-13 | 117.11 | 118.20 | 114.83 | 115.68 | 115.68 | qfq | 2,366,505 | 275,172,764 | -1.51% |
| 2026-03-12 | 120.48 | 122.21 | 115.97 | 117.45 | 117.45 | qfq | 2,107,189 | 249,816,106 | -2.60% |
| 2026-03-11 | 122.00 | 122.90 | 120.14 | 120.59 | 120.59 | qfq | 2,052,162 | 248,913,362 | -1.11% |
| 2026-03-10 | 121.15 | 123.00 | 119.73 | 121.94 | 121.94 | qfq | 2,388,354 | 289,783,864 | 1.53% |
| 2026-03-09 | 116.00 | 120.49 | 113.88 | 120.10 | 120.10 | qfq | 2,649,287 | 309,971,880 | 2.00% |
| 2026-03-06 | 116.80 | 118.90 | 116.25 | 117.74 | 117.74 | qfq | 2,048,878 | 241,453,722 | 0.62% |
| 2026-03-05 | 120.33 | 121.43 | 116.20 | 117.02 | 117.02 | qfq | 3,085,075 | 366,215,613 | -0.94% |
| 2026-03-04 | 118.36 | 120.88 | 116.44 | 118.13 | 118.13 | qfq | 2,651,970 | 314,121,957 | 0.02% |
| 2026-03-03 | 127.00 | 128.07 | 117.77 | 118.11 | 118.11 | qfq | 3,272,001 | 398,139,721 | -6.63% |
| 2026-03-02 | 127.00 | 129.75 | 123.00 | 126.49 | 126.49 | qfq | 3,913,459 | 492,228,424 | -1.19% |
| 2026-02-27 | 129.04 | 131.88 | 126.51 | 128.01 | 128.01 | qfq | 3,608,309 | 462,221,358 | -1.95% |
| 2026-02-26 | 123.22 | 131.93 | 121.88 | 130.56 | 130.56 | qfq | 7,097,945 | 903,097,038 | 5.95% |
| 2026-02-25 | 126.08 | 134.00 | 118.25 | 123.23 | 123.23 | qfq | 8,554,723 | 1,040,491,467 | -14.78% |
| 2026-02-24 | 150.98 | 152.66 | 143.31 | 144.60 | 144.60 | qfq | 3,772,826 | 552,186,647 | -3.60% |
| 2026-02-13 | 154.60 | 156.40 | 149.58 | 150.00 | 150.00 | qfq | 2,892,511 | 441,149,774 | -2.79% |
| 2026-02-12 | 158.00 | 158.99 | 153.48 | 154.30 | 154.30 | qfq | 2,256,507 | 350,882,734 | -1.17% |
| 2026-02-11 | 165.61 | 166.58 | 154.92 | 156.13 | 156.13 | qfq | 4,180,835 | 663,501,081 | -5.90% |
| 2026-02-10 | 170.65 | 171.38 | 165.40 | 165.92 | 165.92 | qfq | 1,756,643 | 294,812,016 | -2.83% |
| 2026-02-09 | 169.00 | 172.71 | 164.56 | 170.76 | 170.76 | qfq | 2,360,106 | 399,134,735 | 3.81% |
| 2026-02-06 | 169.94 | 171.88 | 163.00 | 164.50 | 164.50 | qfq | 2,542,365 | 424,348,990 | -4.17% |
| 2026-02-05 | 170.00 | 174.24 | 168.00 | 171.65 | 171.65 | qfq | 1,752,197 | 300,201,035 | -1.34% |
| 2026-02-04 | 182.00 | 182.88 | 170.48 | 173.99 | 173.99 | qfq | 4,300,053 | 751,352,999 | -12.57% |
| 2026-02-03 | 200.00 | 204.68 | 163.84 | 199.00 | 199.00 | qfq | 7,246,510 | 1,288,345,131 | 1.61% |
| 2026-02-02 | 236.03 | 236.80 | 195.84 | 195.84 | 195.84 | qfq | 4,071,996 | 860,831,773 | -20.00% |
| 2026-01-30 | 258.39 | 258.97 | 244.80 | 244.80 | 244.80 | qfq | 1,780,926 | 443,766,843 | -5.26% |
| 2026-01-29 | 261.17 | 275.00 | 258.02 | 258.39 | 258.39 | qfq | 1,507,780 | 401,230,361 | -3.24% |
| 2026-01-28 | 269.70 | 277.00 | 255.00 | 267.05 | 267.05 | qfq | 2,258,008 | 602,675,151 | -0.33% |
| 2026-01-27 | 240.90 | 279.81 | 229.00 | 267.94 | 267.94 | qfq | 3,316,198 | 831,797,128 | 11.23% |
| 2026-01-26 | 252.00 | 252.75 | 236.88 | 240.88 | 240.88 | qfq | 2,504,918 | 607,759,729 | -6.72% |
| 2026-01-23 | 246.00 | 261.07 | 235.55 | 258.22 | 258.22 | qfq | 2,967,406 | 742,101,187 | 5.33% |
| 2026-01-22 | 250.02 | 256.30 | 239.00 | 245.15 | 245.15 | qfq | 2,286,976 | 568,649,728 | -0.15% |
| 2026-01-21 | 235.11 | 253.05 | 231.24 | 245.53 | 245.53 | qfq | 2,605,234 | 631,935,927 | 2.47% |
| 2026-01-20 | 232.10 | 245.33 | 232.10 | 239.61 | 239.61 | qfq | 2,818,586 | 675,658,786 | 1.02% |
| 2026-01-19 | 229.00 | 245.00 | 221.60 | 237.19 | 237.19 | qfq | 3,051,388 | 719,321,210 | 3.63% |
| 2026-01-16 | 212.00 | 237.88 | 210.46 | 228.88 | 228.88 | qfq | 3,804,181 | 854,743,806 | 8.76% |
| 2026-01-15 | 206.79 | 214.45 | 205.18 | 210.45 | 210.45 | qfq | 1,906,339 | 398,711,028 | -1.51% |
| 2026-01-14 | 214.88 | 231.66 | 212.00 | 213.68 | 213.68 | qfq | 3,467,860 | 772,282,020 | 0.55% |
| 2026-01-13 | 225.80 | 225.80 | 211.74 | 212.51 | 212.51 | qfq | 2,152,554 | 467,550,225 | -3.34% |
| 2026-01-12 | 213.00 | 224.85 | 209.40 | 219.85 | 219.85 | qfq | 3,140,182 | 683,731,371 | 5.00% |
| 2026-01-09 | 212.06 | 214.15 | 205.80 | 209.39 | 209.39 | qfq | 2,885,869 | 603,632,288 | -2.15% |
| 2026-01-08 | 224.49 | 227.00 | 212.10 | 213.98 | 213.98 | qfq | 3,506,953 | 764,991,936 | -7.25% |
| 2026-01-07 | 255.15 | 255.54 | 227.15 | 230.70 | 230.70 | qfq | 3,489,913 | 829,663,758 | 0.07% |
| 2026-01-06 | 220.22 | 238.56 | 219.60 | 230.54 | 230.54 | qfq | 3,178,512 | 723,561,056 | 3.92% |
| 2026-01-05 | 198.00 | 226.32 | 196.02 | 221.84 | 221.84 | qfq | 4,023,441 | 861,349,991 | 13.99% |
| 2025-12-31 | 206.00 | 208.00 | 194.17 | 194.61 | 194.61 | qfq | 1,770,257 | 350,796,791 | -4.83% |
| 2025-12-30 | 210.95 | 218.00 | 202.20 | 204.49 | 204.49 | qfq | 2,042,659 | 422,505,872 | -4.39% |
| 2025-12-29 | 207.89 | 224.80 | 207.89 | 213.88 | 213.88 | qfq | 2,238,134 | 487,404,292 | 1.33% |
| 2025-12-26 | 206.66 | 220.00 | 206.66 | 211.08 | 211.08 | qfq | 1,770,264 | 376,819,234 | -0.81% |
| 2025-12-25 | 215.21 | 226.77 | 203.00 | 212.80 | 212.80 | qfq | 2,290,370 | 487,817,486 | -2.12% |
| 2025-12-24 | 210.00 | 226.00 | 210.00 | 217.41 | 217.41 | qfq | 2,326,020 | 509,990,407 | 3.05% |
| 2025-12-23 | 211.54 | 215.88 | 207.51 | 210.97 | 210.97 | qfq | 1,536,333 | 323,002,148 | -0.27% |
| 2025-12-22 | 221.00 | 228.00 | 209.00 | 211.54 | 211.54 | qfq | 2,932,905 | 634,628,080 | -3.87% |
| 2025-12-19 | 225.88 | 230.76 | 215.00 | 220.06 | 220.06 | qfq | 2,251,470 | 498,189,643 | -1.85% |
| 2025-12-18 | 233.80 | 239.35 | 223.85 | 224.21 | 224.21 | qfq | 3,191,344 | 735,300,387 | 0.45% |
| 2025-12-17 | 186.69 | 223.20 | 185.01 | 223.20 | 223.20 | qfq | 3,575,241 | 740,566,846 | 20.00% |
| 2025-12-16 | 199.65 | 202.65 | 185.28 | 186.00 | 186.00 | qfq | 1,926,445 | 368,188,252 | -8.15% |
| 2025-12-15 | 200.99 | 217.69 | 195.15 | 202.50 | 202.50 | qfq | 2,506,068 | 524,430,191 | -1.80% |
| 2025-12-12 | 195.00 | 209.99 | 183.90 | 206.21 | 206.21 | qfq | 3,495,798 | 689,246,911 | 7.74% |
| 2025-12-11 | 196.84 | 198.66 | 188.00 | 191.40 | 191.40 | qfq | 2,200,440 | 424,496,793 | 2.41% |
| 2025-12-10 | 190.00 | 190.00 | 181.50 | 186.90 | 186.90 | qfq | 1,732,626 | 319,962,855 | -2.61% |
| 2025-12-09 | 190.80 | 194.60 | 185.24 | 191.90 | 191.90 | qfq | 2,374,244 | 451,810,245 | -0.20% |
| 2025-12-08 | 168.36 | 199.00 | 167.00 | 192.28 | 192.28 | qfq | 4,610,696 | 838,589,223 | 13.11% |
| 2025-12-05 | 166.91 | 172.50 | 162.02 | 170.00 | 170.00 | qfq | 1,754,422 | 294,927,387 | 1.80% |
| 2025-12-04 | 172.68 | 173.50 | 165.15 | 167.00 | 167.00 | qfq | 1,624,866 | 272,648,414 | -3.29% |
| 2025-12-03 | 166.20 | 172.72 | 163.40 | 172.68 | 172.68 | qfq | 1,822,222 | 306,057,700 | 2.78% |
| 2025-12-02 | 171.59 | 175.17 | 166.18 | 168.01 | 168.01 | qfq | 2,076,666 | 352,544,647 | -2.59% |
| 2025-12-01 | 160.02 | 173.28 | 160.02 | 172.48 | 172.48 | qfq | 3,450,994 | 583,443,240 | 6.86% |
| 2025-11-28 | 160.43 | 165.38 | 156.03 | 161.40 | 161.40 | qfq | 1,833,184 | 296,831,456 | 1.19% |
| 2025-11-27 | 162.22 | 165.00 | 158.39 | 159.50 | 159.50 | qfq | 1,730,951 | 278,852,707 | -3.33% |
| 2025-11-26 | 162.00 | 167.04 | 159.11 | 165.00 | 165.00 | qfq | 2,579,918 | 423,575,473 | 1.91% |
| 2025-11-25 | 160.00 | 163.58 | 156.00 | 161.91 | 161.91 | qfq | 3,056,882 | 488,521,579 | 4.12% |
| 2025-11-24 | 143.76 | 157.69 | 142.10 | 155.50 | 155.50 | qfq | 3,089,063 | 466,221,266 | 8.17% |
| 2025-11-21 | 148.10 | 150.62 | 143.04 | 143.76 | 143.76 | qfq | 1,866,501 | 272,137,851 | -5.42% |
| 2025-11-20 | 153.02 | 156.00 | 150.34 | 152.00 | 152.00 | qfq | 1,148,201 | 174,846,540 | -0.58% |
| 2025-11-19 | 154.86 | 156.02 | 151.35 | 152.88 | 152.88 | qfq | 1,285,482 | 196,796,973 | -1.71% |
| 2025-11-18 | 155.00 | 159.98 | 153.05 | 155.54 | 155.54 | qfq | 1,740,785 | 272,290,407 | 1.21% |
| 2025-11-17 | 153.21 | 157.77 | 152.27 | 153.68 | 153.68 | qfq | 1,713,812 | 264,436,698 | -1.04% |
| 2025-11-14 | 156.00 | 158.77 | 153.37 | 155.30 | 155.30 | qfq | 2,582,237 | 403,187,635 | -5.31% |
| 2025-11-13 | 161.84 | 169.80 | 160.21 | 164.01 | 164.01 | qfq | 2,198,636 | 363,888,670 | 1.12% |
| 2025-11-12 | 159.50 | 164.46 | 158.00 | 162.20 | 162.20 | qfq | 1,875,857 | 301,731,784 | -1.28% |
| 2025-11-11 | 167.24 | 171.50 | 163.05 | 164.30 | 164.30 | qfq | 1,815,200 | 301,722,930 | -2.49% |
| 2025-11-10 | 176.90 | 178.00 | 162.98 | 168.50 | 168.50 | qfq | 2,348,959 | 397,608,909 | -0.64% |
| 2025-11-07 | 170.00 | 174.99 | 166.79 | 169.58 | 169.58 | qfq | 2,897,839 | 491,598,277 | -2.81% |
| 2025-11-06 | 168.96 | 175.00 | 165.00 | 174.48 | 174.48 | qfq | 3,145,442 | 537,608,966 | 5.82% |
| 2025-11-05 | 160.32 | 166.00 | 160.01 | 164.88 | 164.88 | qfq | 2,143,943 | 349,373,841 | -1.42% |
| 2025-11-04 | 180.50 | 180.50 | 164.00 | 167.25 | 167.25 | qfq | 4,110,855 | 692,307,945 | -7.09% |
| 2025-11-03 | 183.00 | 185.20 | 174.28 | 180.01 | 180.01 | qfq | 2,809,508 | 503,971,063 | -1.41% |
| 2025-10-31 | 179.36 | 188.65 | 177.77 | 182.58 | 182.58 | qfq | 2,344,652 | 430,237,230 | -1.15% |
| 2025-10-30 | 194.00 | 198.19 | 184.00 | 184.71 | 184.71 | qfq | 3,426,842 | 648,069,388 | -3.80% |
| 2025-10-29 | 189.94 | 200.88 | 188.08 | 192.00 | 192.00 | qfq | 3,780,837 | 732,809,886 | 0.23% |
| 2025-10-28 | 198.00 | 201.00 | 188.00 | 191.55 | 191.55 | qfq | 4,898,991 | 947,407,735 | -6.54% |
| 2025-10-27 | 204.50 | 208.00 | 197.12 | 204.95 | 204.95 | qfq | 5,061,648 | 1,023,729,096 | 2.48% |
| 2025-10-24 | 182.85 | 201.95 | 181.90 | 200.00 | 200.00 | qfq | 5,898,587 | 1,129,492,872 | 13.96% |
| 2025-10-23 | 179.35 | 179.98 | 168.50 | 175.50 | 175.50 | qfq | 3,320,262 | 578,344,443 | -2.60% |
| 2025-10-22 | 183.75 | 185.78 | 177.66 | 180.18 | 180.18 | qfq | 3,459,270 | 624,127,178 | -3.65% |
| 2025-10-21 | 180.00 | 191.84 | 180.00 | 187.00 | 187.00 | qfq | 3,669,069 | 685,983,817 | 3.72% |
| 2025-10-20 | 190.00 | 190.00 | 176.00 | 180.29 | 180.29 | qfq | 3,521,764 | 639,284,802 | -2.23% |
| 2025-10-17 | 207.00 | 207.88 | 181.20 | 184.40 | 184.40 | qfq | 5,118,304 | 988,878,425 | -12.61% |
| 2025-10-16 | 188.00 | 220.00 | 185.08 | 211.00 | 211.00 | qfq | 6,115,413 | 1,248,323,544 | 11.76% |
| 2025-10-15 | 191.80 | 197.97 | 177.00 | 188.80 | 188.80 | qfq | 5,840,224 | 1,096,731,786 | -1.67% |
| 2025-10-14 | 241.00 | 260.00 | 185.44 | 192.00 | 192.00 | qfq | 8,112,401 | 1,776,716,352 | -17.17% |
| 2025-10-13 | 219.00 | 232.00 | 215.00 | 231.80 | 231.80 | qfq | 3,211,931 | 719,766,407 | 3.14% |
| 2025-10-10 | 213.08 | 224.75 | 202.10 | 224.75 | 224.75 | qfq | 3,118,957 | 658,828,865 | 4.52% |
| 2025-10-09 | 211.15 | 225.00 | 211.00 | 215.04 | 215.04 | qfq | 4,001,899 | 871,582,082 | 4.90% |
| 2025-09-30 | 205.00 | 218.88 | 201.30 | 205.00 | 205.00 | qfq | 4,455,018 | 935,688,879 | 5.18% |
| 2025-09-29 | 182.22 | 195.49 | 177.00 | 194.90 | 194.90 | qfq | 3,938,545 | 737,359,739 | 11.33% |
| 2025-09-26 | 175.00 | 183.00 | 174.00 | 175.06 | 175.06 | qfq | 2,216,608 | 395,992,397 | -3.28% |
| 2025-09-25 | 185.20 | 193.93 | 178.43 | 181.00 | 181.00 | qfq | 4,418,931 | 811,705,615 | -5.71% |
| 2025-09-24 | 186.06 | 200.88 | 182.03 | 191.96 | 191.96 | qfq | 3,555,616 | 689,058,116 | 2.27% |
| 2025-09-23 | 207.00 | 207.00 | 182.00 | 187.70 | 187.70 | qfq | 4,877,127 | 938,706,310 | -12.29% |
| 2025-09-22 | 184.13 | 217.00 | 180.00 | 214.00 | 214.00 | qfq | 6,351,756 | 1,283,915,443 | 14.56% |
| 2025-09-19 | 179.71 | 195.78 | 175.00 | 186.80 | 186.80 | qfq | 5,187,207 | 967,497,291 | 7.32% |
| 2025-09-18 | 177.68 | 187.00 | 171.01 | 174.06 | 174.06 | qfq | 4,869,744 | 870,955,856 | -2.95% |
| 2025-09-17 | 175.53 | 185.00 | 173.00 | 179.36 | 179.36 | qfq | 4,597,329 | 821,660,242 | 0.55% |
| 2025-09-16 | 182.00 | 190.00 | 176.00 | 178.38 | 178.38 | qfq | 4,743,392 | 866,111,932 | -2.52% |
| 2025-09-15 | 170.01 | 188.03 | 162.63 | 182.99 | 182.99 | qfq | 7,660,810 | 1,344,617,437 | 13.71% |
| 2025-09-12 | 145.00 | 168.66 | 145.00 | 160.93 | 160.93 | qfq | 7,860,911 | 1,232,531,065 | 14.13% |
| 2025-09-11 | 132.70 | 142.79 | 126.21 | 141.00 | 141.00 | qfq | 5,379,658 | 721,065,496 | 5.86% |
| 2025-09-10 | 132.00 | 139.39 | 129.50 | 133.19 | 133.19 | qfq | 5,010,669 | 672,209,774 | 4.87% |
| 2025-09-09 | 124.11 | 129.00 | 118.00 | 127.00 | 127.00 | qfq | 4,117,627 | 509,581,458 | 2.61% |
| 2025-09-08 | 116.01 | 124.50 | 116.00 | 123.77 | 123.77 | qfq | 4,044,525 | 490,488,582 | 5.34% |
| 2025-09-05 | 113.05 | 120.88 | 109.00 | 117.50 | 117.50 | qfq | 4,483,820 | 516,658,995 | 3.07% |
| 2025-09-04 | 126.80 | 128.00 | 106.99 | 114.00 | 114.00 | qfq | 6,021,104 | 714,566,643 | -12.58% |
| 2025-09-03 | 127.00 | 133.99 | 122.01 | 130.40 | 130.40 | qfq | 5,562,031 | 722,127,349 | 0.57% |
| 2025-09-02 | 148.50 | 150.00 | 129.57 | 129.66 | 129.66 | qfq | 7,737,589 | 1,057,695,622 | -10.59% |
| 2025-09-01 | 146.99 | 158.00 | 140.51 | 145.01 | 145.01 | qfq | 8,136,725 | 1,198,277,783 | -5.72% |
| 2025-08-29 | 129.42 | 158.40 | 119.88 | 153.80 | 153.80 | qfq | 12,678,235 | 1,723,429,610 | 16.52% |
| 2025-08-28 | 128.00 | 135.00 | 114.00 | 132.00 | 132.00 | qfq | 13,569,211 | 1,670,199,552 | 16.09% |
| 2025-08-27 | 113.70 | 113.70 | 112.10 | 113.70 | 113.70 | qfq | 5,280,301 | 600,071,810 | 20.00% |
| 2025-08-26 | 94.75 | 94.75 | 94.75 | 94.75 | 94.75 | qfq | 452,208 | 42,846,708 | 20.00% |
| 2025-08-25 | 78.96 | 78.96 | 78.96 | 78.96 | 78.96 | qfq | 396,278 | 31,290,111 | 20.00% |
| 2025-08-08 | 63.00 | 68.88 | 60.10 | 65.80 | 65.80 | qfq | 5,930,517 | 379,065,976 | 3.95% |
| 2025-08-07 | 64.20 | 64.89 | 62.82 | 63.30 | 63.30 | qfq | 2,294,163 | 145,947,062 | -0.91% |
| 2025-08-06 | 62.50 | 64.04 | 62.07 | 63.88 | 63.88 | qfq | 2,072,513 | 130,977,114 | 1.49% |
| 2025-08-05 | 63.58 | 64.69 | 62.40 | 62.94 | 62.94 | qfq | 2,471,915 | 155,982,640 | -2.57% |
| 2025-08-04 | 63.11 | 64.60 | 62.36 | 64.60 | 64.60 | qfq | 2,917,988 | 185,628,331 | 0.78% |
| 2025-08-01 | 62.56 | 64.80 | 61.60 | 64.10 | 64.10 | qfq | 3,755,824 | 237,006,524 | 3.32% |
| 2025-07-31 | 60.93 | 63.14 | 60.39 | 62.04 | 62.04 | qfq | 3,130,963 | 194,699,492 | 2.70% |
| 2025-07-30 | 62.19 | 62.19 | 60.31 | 60.41 | 60.41 | qfq | 2,163,865 | 131,987,460 | -2.74% |
| 2025-07-29 | 62.50 | 62.75 | 61.60 | 62.11 | 62.11 | qfq | 1,546,972 | 96,072,870 | -0.34% |
| 2025-07-28 | 63.12 | 63.50 | 61.72 | 62.32 | 62.32 | qfq | 1,514,110 | 94,133,962 | -1.27% |
| 2025-07-25 | 61.39 | 63.20 | 61.35 | 63.12 | 63.12 | qfq | 2,714,790 | 170,035,624 | 3.09% |
| 2025-07-24 | 60.62 | 61.59 | 60.40 | 61.23 | 61.23 | qfq | 966,363 | 59,119,457 | 0.64% |
| 2025-07-23 | 60.66 | 61.50 | 60.10 | 60.84 | 60.84 | qfq | 1,196,115 | 72,676,136 | 0.30% |
| 2025-07-22 | 61.51 | 61.80 | 60.43 | 60.66 | 60.66 | qfq | 1,614,577 | 98,312,524 | -1.65% |
| 2025-07-21 | 62.00 | 62.79 | 61.39 | 61.68 | 61.68 | qfq | 1,547,187 | 95,894,674 | -2.33% |
| 2025-07-18 | 62.08 | 63.66 | 61.52 | 63.15 | 63.15 | qfq | 2,396,722 | 150,477,846 | 1.97% |
| 2025-07-17 | 61.80 | 62.46 | 61.14 | 61.93 | 61.93 | qfq | 1,153,634 | 71,352,229 | 0.08% |
| 2025-07-16 | 62.75 | 62.75 | 61.51 | 61.88 | 61.88 | qfq | 1,667,034 | 103,645,770 | -0.58% |
| 2025-07-15 | 61.98 | 62.60 | 60.55 | 62.24 | 62.24 | qfq | 2,098,450 | 128,925,309 | 0.55% |
| 2025-07-14 | 62.80 | 63.00 | 60.61 | 61.90 | 61.90 | qfq | 1,401,132 | 86,445,368 | -1.53% |
| 2025-07-11 | 62.57 | 63.48 | 62.00 | 62.86 | 62.86 | qfq | 2,012,754 | 126,177,094 | 0.67% |
| 2025-07-10 | 63.35 | 63.64 | 62.00 | 62.44 | 62.44 | qfq | 1,964,566 | 123,384,954 | -2.07% |
| 2025-07-09 | 62.04 | 64.40 | 61.14 | 63.76 | 63.76 | qfq | 3,311,254 | 209,339,150 | 3.83% |
| 2025-07-08 | 60.73 | 61.50 | 60.42 | 61.41 | 61.41 | qfq | 2,081,905 | 127,218,668 | 0.67% |
| 2025-07-07 | 57.50 | 61.82 | 57.35 | 61.00 | 61.00 | qfq | 3,774,498 | 228,439,003 | 6.36% |
| 2025-07-04 | 57.88 | 58.23 | 56.88 | 57.35 | 57.35 | qfq | 765,157 | 44,058,236 | -0.81% |
| 2025-07-03 | 57.49 | 57.95 | 57.02 | 57.82 | 57.82 | qfq | 507,538 | 29,177,004 | 0.87% |
| 2025-07-02 | 58.79 | 58.79 | 57.07 | 57.32 | 57.32 | qfq | 877,975 | 50,495,100 | -2.27% |
| 2025-07-01 | 59.33 | 59.41 | 58.02 | 58.65 | 58.65 | qfq | 884,435 | 51,899,210 | -1.23% |
| 2025-06-30 | 58.98 | 59.77 | 58.94 | 59.38 | 59.38 | qfq | 990,559 | 58,772,311 | 0.05% |
| 2025-06-27 | 59.39 | 60.25 | 58.60 | 59.35 | 59.35 | qfq | 1,065,495 | 63,413,315 | 0.44% |
| 2025-06-26 | 59.47 | 60.00 | 58.80 | 59.09 | 59.09 | qfq | 1,162,189 | 69,013,794 | -0.64% |
| 2025-06-25 | 58.60 | 59.60 | 58.18 | 59.47 | 59.47 | qfq | 1,487,295 | 87,791,332 | 1.52% |
| 2025-06-24 | 57.44 | 58.81 | 57.00 | 58.58 | 58.58 | qfq | 1,311,348 | 76,123,055 | 2.41% |
| 2025-06-23 | 55.55 | 57.38 | 55.55 | 57.20 | 57.20 | qfq | 760,927 | 43,212,400 | 1.62% |
| 2025-06-20 | 57.75 | 58.34 | 56.11 | 56.29 | 56.29 | qfq | 1,066,795 | 60,602,019 | -3.10% |
| 2025-06-19 | 57.29 | 59.36 | 57.26 | 58.09 | 58.09 | qfq | 1,677,950 | 98,273,113 | 1.38% |
| 2025-06-18 | 57.73 | 57.87 | 57.02 | 57.30 | 57.30 | qfq | 659,412 | 37,800,927 | -1.04% |
| 2025-06-17 | 57.97 | 58.35 | 57.03 | 57.90 | 57.90 | qfq | 914,942 | 52,778,561 | 1.40% |
| 2025-06-16 | 55.89 | 57.70 | 55.79 | 57.10 | 57.10 | qfq | 1,109,643 | 63,131,294 | 2.16% |
| 2025-06-13 | 57.60 | 58.46 | 55.71 | 55.89 | 55.89 | qfq | 1,674,859 | 95,029,103 | -4.40% |
| 2025-06-12 | 58.60 | 59.40 | 57.85 | 58.46 | 58.46 | qfq | 1,170,390 | 68,726,052 | -0.65% |
| 2025-06-11 | 58.01 | 59.17 | 57.69 | 58.84 | 58.84 | qfq | 1,173,612 | 68,888,929 | 1.17% |
| 2025-06-10 | 60.00 | 60.54 | 57.79 | 58.16 | 58.16 | qfq | 2,115,172 | 123,725,538 | -3.55% |
| 2025-06-09 | 59.99 | 60.90 | 59.00 | 60.30 | 60.30 | qfq | 2,723,851 | 163,586,855 | 3.43% |
| 2025-06-06 | 59.26 | 59.69 | 57.57 | 58.30 | 58.30 | qfq | 2,227,809 | 130,200,871 | -1.67% |
| 2025-06-05 | 58.13 | 59.45 | 57.30 | 59.29 | 59.29 | qfq | 2,155,383 | 125,860,037 | 2.00% |
| 2025-06-04 | 58.95 | 59.59 | 58.00 | 58.13 | 58.13 | qfq | 969,388 | 57,084,287 | -0.80% |
| 2025-06-03 | 58.00 | 59.75 | 57.70 | 58.60 | 58.60 | qfq | 1,053,361 | 62,135,122 | 0.69% |
| 2025-05-30 | 61.12 | 61.40 | 58.02 | 58.20 | 58.20 | qfq | 1,987,505 | 116,973,981 | -4.78% |
| 2025-05-29 | 60.77 | 61.94 | 60.44 | 61.12 | 61.12 | qfq | 1,486,833 | 90,819,215 | 1.33% |
| 2025-05-28 | 60.51 | 61.25 | 59.80 | 60.32 | 60.32 | qfq | 917,504 | 55,310,015 | -0.85% |
| 2025-05-27 | 61.54 | 61.99 | 60.30 | 60.84 | 60.84 | qfq | 1,233,859 | 75,403,123 | -1.15% |
| 2025-05-26 | 59.99 | 61.78 | 59.80 | 61.55 | 61.55 | qfq | 1,310,548 | 79,770,131 | 2.60% |
| 2025-05-23 | 61.30 | 61.58 | 59.91 | 59.99 | 59.99 | qfq | 1,613,023 | 97,996,601 | -2.47% |
| 2025-05-22 | 62.65 | 62.98 | 60.89 | 61.51 | 61.51 | qfq | 1,417,195 | 87,739,111 | -1.55% |
| 2025-05-21 | 62.51 | 63.06 | 61.80 | 62.48 | 62.48 | qfq | 1,578,702 | 98,543,931 | -0.89% |
| 2025-05-20 | 64.16 | 64.82 | 62.02 | 63.04 | 63.04 | qfq | 2,445,822 | 154,762,367 | -1.96% |
| 2025-05-19 | 63.35 | 65.19 | 63.01 | 64.30 | 64.30 | qfq | 2,563,471 | 165,360,462 | 1.48% |
| 2025-05-16 | 63.57 | 66.98 | 63.00 | 63.36 | 63.36 | qfq | 2,633,107 | 168,788,168 | -1.23% |
| 2025-05-15 | 69.25 | 69.50 | 63.50 | 64.15 | 64.00 | qfq | 4,299,147 | 284,017,992 | -3.40% |
| 2025-05-14 | 67.97 | 69.10 | 65.30 | 66.41 | 66.26 | qfq | 3,501,143 | 233,554,143 | -1.32% |
| 2025-05-13 | 71.90 | 73.67 | 66.66 | 67.30 | 67.14 | qfq | 6,259,653 | 442,729,509 | -4.54% |
| 2025-05-12 | 64.72 | 72.88 | 64.72 | 70.50 | 70.34 | qfq | 5,653,715 | 386,801,499 | 10.40% |
| 2025-05-09 | 62.34 | 65.15 | 62.02 | 63.86 | 63.71 | qfq | 3,459,244 | 220,334,469 | 2.00% |
| 2025-05-08 | 61.70 | 64.16 | 61.00 | 62.61 | 62.47 | qfq | 2,104,487 | 132,460,576 | 0.95% |
| 2025-05-07 | 63.99 | 64.65 | 61.63 | 62.02 | 61.88 | qfq | 2,318,839 | 145,935,177 | -2.10% |
| 2025-05-06 | 64.30 | 64.50 | 62.58 | 63.35 | 63.20 | qfq | 2,758,405 | 174,564,843 | 0.86% |
| 2025-04-30 | 60.80 | 63.80 | 60.04 | 62.81 | 62.67 | qfq | 2,555,372 | 159,661,270 | 4.16% |
| 2025-04-29 | 60.21 | 61.61 | 59.72 | 60.30 | 60.16 | qfq | 1,551,849 | 94,263,229 | -0.84% |
| 2025-04-28 | 61.49 | 62.76 | 60.66 | 60.81 | 60.67 | qfq | 1,939,197 | 119,307,011 | -1.71% |
| 2025-04-25 | 58.75 | 63.50 | 58.50 | 61.87 | 61.73 | qfq | 2,801,361 | 171,836,671 | 4.86% |
| 2025-04-24 | 61.40 | 61.40 | 58.88 | 59.00 | 58.86 | qfq | 2,050,649 | 122,429,658 | -3.91% |
| 2025-04-23 | 61.10 | 62.98 | 61.00 | 61.40 | 61.26 | qfq | 2,302,790 | 142,141,859 | 1.27% |
| 2025-04-22 | 61.05 | 61.84 | 60.35 | 60.63 | 60.49 | qfq | 2,029,945 | 123,700,960 | -1.75% |
| 2025-04-21 | 62.50 | 63.46 | 60.80 | 61.71 | 61.57 | qfq | 2,818,166 | 174,698,936 | -1.26% |
| 2025-04-18 | 63.11 | 64.48 | 62.16 | 62.50 | 62.36 | qfq | 1,988,930 | 125,377,500 | -1.42% |
| 2025-04-17 | 57.45 | 66.49 | 57.45 | 63.40 | 63.25 | qfq | 4,718,118 | 298,215,829 | 9.44% |
| 2025-04-16 | 58.90 | 59.87 | 56.66 | 57.93 | 57.80 | qfq | 1,514,913 | 87,955,082 | -2.31% |
| 2025-04-15 | 58.92 | 61.05 | 57.90 | 59.30 | 59.16 | qfq | 1,595,834 | 94,328,884 | -0.07% |
| 2025-04-14 | 58.24 | 61.99 | 57.51 | 59.34 | 59.20 | qfq | 2,513,206 | 150,087,771 | 3.40% |
| 2025-04-11 | 56.18 | 58.88 | 55.93 | 57.39 | 57.26 | qfq | 2,033,948 | 116,916,829 | 0.86% |
| 2025-04-10 | 54.55 | 59.32 | 54.55 | 56.90 | 56.77 | qfq | 2,998,624 | 170,790,555 | 6.34% |
| 2025-04-09 | 51.01 | 54.80 | 46.80 | 53.51 | 53.39 | qfq | 3,129,939 | 160,590,678 | 1.48% |
| 2025-04-08 | 53.00 | 55.48 | 50.79 | 52.73 | 52.61 | qfq | 2,965,836 | 156,492,683 | -0.11% |
| 2025-04-07 | 61.20 | 63.93 | 52.78 | 52.79 | 52.67 | qfq | 3,535,585 | 202,016,845 | -19.99% |
| 2025-04-03 | 66.50 | 68.77 | 65.60 | 65.98 | 65.83 | qfq | 2,197,584 | 146,477,506 | -1.71% |
| 2025-04-02 | 67.25 | 69.68 | 66.50 | 67.13 | 66.98 | qfq | 3,446,693 | 233,754,337 | -0.18% |
| 2025-04-01 | 65.71 | 68.88 | 65.20 | 67.25 | 67.09 | qfq | 5,019,460 | 338,760,223 | 3.19% |
| 2025-03-31 | 59.17 | 65.29 | 58.18 | 65.17 | 65.02 | qfq | 5,713,715 | 361,710,117 | 9.16% |
| 2025-03-28 | 58.80 | 61.61 | 58.10 | 59.70 | 59.56 | qfq | 2,546,756 | 153,028,424 | 3.47% |
| 2025-03-27 | 57.55 | 58.80 | 57.02 | 57.70 | 57.57 | qfq | 964,355 | 55,773,943 | -0.52% |
| 2025-03-26 | 58.30 | 59.66 | 57.33 | 58.00 | 57.87 | qfq | 1,407,415 | 82,560,463 | 0.26% |
| 2025-03-25 | 60.23 | 60.82 | 57.68 | 57.85 | 57.72 | qfq | 1,886,113 | 111,366,866 | -4.73% |
| 2025-03-24 | 60.01 | 60.88 | 58.35 | 60.72 | 60.58 | qfq | 2,182,457 | 130,162,230 | 0.90% |
| 2025-03-21 | 60.80 | 62.59 | 59.59 | 60.18 | 60.04 | qfq | 1,974,247 | 120,467,624 | -3.40% |
| 2025-03-20 | 61.15 | 62.90 | 60.80 | 62.30 | 62.16 | qfq | 2,106,248 | 130,716,009 | 1.80% |
| 2025-03-19 | 62.60 | 63.09 | 60.89 | 61.20 | 61.06 | qfq | 2,302,946 | 142,786,228 | -3.62% |
| 2025-03-18 | 62.52 | 64.50 | 62.32 | 63.50 | 63.35 | qfq | 2,089,125 | 132,419,299 | 0.55% |
| 2025-03-17 | 63.08 | 63.79 | 61.88 | 63.15 | 63.00 | qfq | 2,351,905 | 147,988,825 | 0.88% |
| 2025-03-14 | 59.42 | 63.05 | 58.80 | 62.60 | 62.46 | qfq | 3,601,021 | 220,946,408 | 4.86% |
| 2025-03-13 | 62.49 | 63.19 | 58.60 | 59.70 | 59.56 | qfq | 4,004,495 | 241,574,395 | -5.52% |
| 2025-03-12 | 63.30 | 65.09 | 63.19 | 63.19 | 63.04 | qfq | 3,459,076 | 222,170,633 | 0.14% |
| 2025-03-11 | 61.88 | 63.85 | 61.71 | 63.10 | 62.95 | qfq | 2,567,439 | 161,014,890 | -0.94% |
| 2025-03-10 | 63.99 | 65.29 | 62.99 | 63.70 | 63.55 | qfq | 2,921,751 | 186,353,081 | -2.51% |
| 2025-03-07 | 67.90 | 68.97 | 64.00 | 65.34 | 65.19 | qfq | 4,518,744 | 299,898,709 | -3.19% |
| 2025-03-06 | 66.00 | 69.66 | 66.00 | 67.49 | 67.33 | qfq | 6,026,148 | 407,619,149 | 6.38% |
| 2025-03-05 | 62.90 | 64.00 | 60.22 | 63.44 | 63.29 | qfq | 3,846,910 | 240,278,677 | 1.75% |
| 2025-03-04 | 60.03 | 63.33 | 60.03 | 62.35 | 62.21 | qfq | 3,194,818 | 197,407,231 | 1.20% |
| 2025-03-03 | 65.98 | 66.66 | 60.03 | 61.61 | 61.47 | qfq | 4,919,808 | 312,551,764 | -5.36% |
| 2025-02-28 | 73.38 | 73.40 | 65.03 | 65.10 | 64.95 | qfq | 7,192,510 | 493,251,561 | -13.75% |
| 2025-02-27 | 69.57 | 75.48 | 66.50 | 75.48 | 75.31 | qfq | 9,480,099 | 668,419,148 | 8.84% |
| 2025-02-26 | 68.20 | 71.98 | 66.66 | 69.35 | 69.19 | qfq | 7,787,649 | 538,057,994 | 5.57% |
| 2025-02-25 | 62.31 | 67.60 | 62.31 | 65.69 | 65.54 | qfq | 6,040,266 | 392,167,646 | -3.01% |
| 2025-02-24 | 65.80 | 73.49 | 64.71 | 67.73 | 67.57 | qfq | 9,494,114 | 646,723,200 | 4.67% |
| 2025-02-21 | 62.96 | 65.83 | 59.68 | 64.71 | 64.56 | qfq | 7,508,818 | 471,126,446 | 4.71% |
| 2025-02-20 | 61.57 | 62.84 | 60.65 | 61.80 | 61.66 | qfq | 5,476,345 | 337,190,859 | -1.90% |
| 2025-02-19 | 61.70 | 63.00 | 60.65 | 63.00 | 62.85 | qfq | 6,316,823 | 389,775,906 | 3.28% |
| 2025-02-18 | 63.20 | 66.91 | 60.61 | 61.00 | 60.86 | qfq | 6,429,332 | 407,861,952 | -4.66% |
| 2025-02-17 | 68.16 | 68.75 | 62.00 | 63.98 | 63.83 | qfq | 7,832,723 | 507,879,068 | -2.68% |
| 2025-02-14 | 64.58 | 73.73 | 63.80 | 65.74 | 65.59 | qfq | 9,429,607 | 646,251,823 | 1.14% |
| 2025-02-13 | 66.40 | 70.50 | 63.00 | 65.00 | 64.85 | qfq | 9,682,169 | 641,986,135 | 3.37% |
| 2025-02-12 | 60.60 | 63.87 | 60.60 | 62.88 | 62.73 | qfq | 5,922,412 | 369,876,305 | 1.26% |
| 2025-02-11 | 64.00 | 67.55 | 61.98 | 62.10 | 61.96 | qfq | 8,971,625 | 577,179,086 | -8.07% |
| 2025-02-10 | 59.90 | 71.22 | 59.26 | 67.55 | 67.39 | qfq | 10,455,008 | 684,712,280 | 13.82% |
| 2025-02-07 | 58.15 | 61.50 | 56.30 | 59.35 | 59.21 | qfq | 9,827,883 | 582,098,595 | 3.58% |
| 2025-02-06 | 58.49 | 61.29 | 55.20 | 57.30 | 57.17 | qfq | 9,478,068 | 546,169,580 | -3.01% |
| 2025-02-05 | 53.90 | 59.08 | 52.15 | 59.08 | 58.94 | qfq | 8,243,548 | 460,430,897 | 20.01% |
| 2025-01-27 | 51.05 | 51.49 | 47.98 | 49.23 | 49.12 | qfq | 5,505,121 | 272,102,188 | -2.65% |
| 2025-01-24 | 42.52 | 50.57 | 42.47 | 50.57 | 50.45 | qfq | 6,409,593 | 302,427,960 | 20.00% |
| 2025-01-23 | 42.00 | 43.69 | 41.81 | 42.14 | 42.04 | qfq | 2,032,619 | 87,381,240 | 1.66% |
| 2025-01-22 | 41.45 | 42.11 | 40.84 | 41.45 | 41.35 | qfq | 1,422,844 | 59,074,249 | -0.24% |
| 2025-01-21 | 42.84 | 42.89 | 40.26 | 41.55 | 41.45 | qfq | 3,237,341 | 132,848,616 | -4.11% |
| 2025-01-20 | 42.79 | 43.66 | 42.18 | 43.33 | 43.23 | qfq | 1,337,762 | 57,603,658 | 2.48% |
| 2025-01-17 | 42.56 | 42.99 | 42.11 | 42.28 | 42.18 | qfq | 1,032,031 | 43,865,387 | -1.19% |
| 2025-01-16 | 42.77 | 43.89 | 42.11 | 42.79 | 42.69 | qfq | 1,437,386 | 61,733,501 | 0.90% |
| 2025-01-15 | 43.14 | 43.39 | 42.31 | 42.41 | 42.31 | qfq | 1,442,332 | 61,744,034 | -1.26% |
| 2025-01-14 | 40.36 | 42.99 | 40.36 | 42.95 | 42.85 | qfq | 1,830,238 | 77,167,523 | 6.87% |
| 2025-01-13 | 39.60 | 40.67 | 38.50 | 40.19 | 40.10 | qfq | 1,143,593 | 45,438,402 | 0.68% |
| 2025-01-10 | 41.61 | 42.54 | 39.92 | 39.92 | 39.83 | qfq | 1,476,282 | 60,849,563 | -4.06% |
| 2025-01-09 | 41.40 | 42.30 | 41.01 | 41.61 | 41.51 | qfq | 1,182,713 | 49,358,919 | 0.07% |
| 2025-01-08 | 42.20 | 42.30 | 39.80 | 41.58 | 41.48 | qfq | 1,733,911 | 71,354,148 | -2.07% |
| 2025-01-07 | 41.96 | 42.68 | 41.20 | 42.46 | 42.36 | qfq | 1,619,882 | 68,098,687 | 1.19% |
| 2025-01-06 | 41.00 | 42.70 | 40.20 | 41.96 | 41.86 | qfq | 1,993,831 | 83,465,731 | 2.34% |
| 2025-01-03 | 43.50 | 43.50 | 40.64 | 41.00 | 40.91 | qfq | 1,723,147 | 72,257,025 | -5.09% |
| 2025-01-02 | 44.58 | 45.02 | 42.60 | 43.20 | 43.10 | qfq | 1,958,232 | 85,945,002 | -3.05% |
| 2024-12-31 | 47.50 | 47.90 | 44.44 | 44.56 | 44.46 | qfq | 2,477,937 | 113,205,012 | -5.49% |
| 2024-12-30 | 48.00 | 48.50 | 46.20 | 47.15 | 47.04 | qfq | 1,371,170 | 65,256,476 | -1.83% |
| 2024-12-27 | 48.81 | 49.29 | 47.58 | 48.03 | 47.92 | qfq | 2,310,898 | 112,307,958 | -2.10% |
| 2024-12-26 | 47.36 | 50.00 | 47.17 | 49.06 | 48.95 | qfq | 2,430,581 | 118,842,012 | 3.50% |
| 2024-12-25 | 49.00 | 49.34 | 46.29 | 47.40 | 47.29 | qfq | 2,671,815 | 126,394,434 | -3.72% |
| 2024-12-24 | 50.15 | 50.47 | 48.50 | 49.23 | 49.12 | qfq | 1,855,765 | 91,572,911 | 0.08% |
| 2024-12-23 | 53.18 | 53.57 | 49.01 | 49.19 | 49.08 | qfq | 3,234,367 | 164,694,472 | -8.38% |
| 2024-12-20 | 51.67 | 55.45 | 51.43 | 53.69 | 53.57 | qfq | 2,889,293 | 155,610,471 | 3.35% |
| 2024-12-19 | 50.40 | 52.66 | 50.20 | 51.95 | 51.83 | qfq | 2,331,093 | 120,255,027 | 1.15% |
| 2024-12-18 | 50.50 | 52.73 | 48.78 | 51.36 | 51.24 | qfq | 2,684,645 | 136,425,483 | 2.01% |
| 2024-12-17 | 54.00 | 54.50 | 50.18 | 50.35 | 50.23 | qfq | 2,861,680 | 147,940,073 | -7.36% |
| 2024-12-16 | 55.16 | 56.68 | 53.79 | 54.35 | 54.22 | qfq | 2,634,625 | 145,344,041 | -0.77% |
| 2024-12-13 | 54.90 | 57.10 | 54.20 | 54.77 | 54.64 | qfq | 3,113,459 | 174,182,898 | -1.40% |
| 2024-12-12 | 56.35 | 58.70 | 55.02 | 55.55 | 55.42 | qfq | 3,934,111 | 221,203,929 | -2.63% |
| 2024-12-11 | 58.00 | 58.80 | 56.27 | 57.05 | 56.92 | qfq | 4,518,177 | 259,383,648 | -3.79% |
| 2024-12-10 | 59.05 | 62.40 | 55.70 | 59.30 | 59.16 | qfq | 7,077,050 | 420,470,023 | 2.83% |
| 2024-12-09 | 57.65 | 59.88 | 55.00 | 57.67 | 57.54 | qfq | 5,959,107 | 343,612,548 | 5.51% |
| 2024-12-06 | 55.50 | 57.82 | 53.01 | 54.66 | 54.53 | qfq | 7,222,186 | 399,894,820 | 1.32% |
| 2024-12-05 | 50.64 | 58.44 | 50.47 | 53.95 | 53.83 | qfq | 8,855,852 | 483,930,374 | 7.26% |
| 2024-12-04 | 47.09 | 51.49 | 47.09 | 50.30 | 50.18 | qfq | 5,898,236 | 293,014,012 | 5.30% |
| 2024-12-03 | 47.00 | 48.49 | 45.78 | 47.77 | 47.66 | qfq | 3,485,370 | 164,876,307 | 1.44% |
| 2024-12-02 | 47.39 | 47.85 | 46.52 | 47.09 | 46.98 | qfq | 3,469,522 | 163,368,026 | 0.06% |
| 2024-11-29 | 45.77 | 48.00 | 44.66 | 47.06 | 46.95 | qfq | 3,904,630 | 181,441,991 | 2.82% |
| 2024-11-28 | 47.20 | 48.79 | 45.50 | 45.77 | 45.66 | qfq | 3,224,669 | 151,909,693 | -2.95% |
| 2024-11-27 | 44.15 | 47.53 | 43.15 | 47.16 | 47.05 | qfq | 3,365,027 | 152,670,712 | 6.75% |
| 2024-11-26 | 47.05 | 47.60 | 44.17 | 44.18 | 44.08 | qfq | 3,238,106 | 147,237,171 | -7.17% |
| 2024-11-25 | 49.66 | 50.35 | 45.02 | 47.59 | 47.48 | qfq | 3,989,336 | 187,485,047 | -3.49% |
| 2024-11-22 | 49.96 | 53.88 | 48.83 | 49.31 | 49.20 | qfq | 5,067,951 | 256,663,011 | -4.07% |
| 2024-11-21 | 48.50 | 53.88 | 47.48 | 51.40 | 51.28 | qfq | 4,163,471 | 208,694,256 | 5.05% |
| 2024-11-20 | 45.90 | 49.78 | 45.90 | 48.93 | 48.82 | qfq | 3,304,458 | 158,638,783 | 7.78% |
| 2024-11-19 | 44.96 | 45.83 | 43.62 | 45.40 | 45.30 | qfq | 2,600,520 | 116,510,344 | 2.95% |
| 2024-11-18 | 51.52 | 51.70 | 43.81 | 44.10 | 44.00 | qfq | 3,960,323 | 183,563,938 | -11.84% |
| 2024-11-15 | 51.22 | 54.88 | 49.92 | 50.02 | 49.90 | qfq | 4,184,009 | 220,244,773 | -1.98% |
| 2024-11-14 | 52.08 | 54.86 | 50.83 | 51.03 | 50.91 | qfq | 2,893,776 | 152,379,170 | -3.72% |
| 2024-11-13 | 52.22 | 54.78 | 50.70 | 53.00 | 52.88 | qfq | 4,382,572 | 232,477,901 | 2.89% |
| 2024-11-12 | 52.00 | 56.49 | 50.10 | 51.51 | 51.39 | qfq | 6,216,749 | 325,375,025 | -1.79% |
| 2024-11-11 | 45.50 | 54.49 | 45.06 | 52.45 | 52.33 | qfq | 7,505,404 | 380,769,674 | 15.50% |
| 2024-11-08 | 43.44 | 46.88 | 43.00 | 45.41 | 45.31 | qfq | 5,128,991 | 231,539,231 | 6.80% |
| 2024-11-07 | 41.84 | 42.59 | 41.21 | 42.52 | 42.42 | qfq | 1,879,009 | 78,914,019 | 1.84% |
| 2024-11-06 | 42.91 | 43.90 | 41.43 | 41.75 | 41.65 | qfq | 3,761,010 | 160,457,262 | -1.09% |
| 2024-11-05 | 38.71 | 44.41 | 38.71 | 42.21 | 42.11 | qfq | 3,835,091 | 160,185,512 | 9.04% |
| 2024-11-04 | 37.33 | 38.80 | 37.11 | 38.71 | 38.62 | qfq | 1,420,766 | 54,194,776 | 3.84% |
| 2024-11-01 | 40.80 | 41.00 | 37.09 | 37.28 | 37.19 | qfq | 2,105,438 | 81,288,178 | -7.91% |
| 2024-10-31 | 40.12 | 41.20 | 39.00 | 40.48 | 40.39 | qfq | 1,541,727 | 62,219,293 | 0.90% |
| 2024-10-30 | 39.89 | 41.02 | 39.40 | 40.12 | 40.03 | qfq | 1,567,627 | 63,043,651 | 1.01% |
| 2024-10-29 | 41.75 | 42.85 | 39.72 | 39.72 | 39.63 | qfq | 2,019,649 | 82,467,379 | -4.43% |
| 2024-10-28 | 40.84 | 41.66 | 40.62 | 41.56 | 41.46 | qfq | 2,113,149 | 87,114,055 | 1.76% |
| 2024-10-25 | 40.28 | 41.47 | 40.04 | 40.84 | 40.75 | qfq | 1,586,759 | 64,561,419 | 1.31% |
| 2024-10-24 | 40.86 | 41.30 | 40.06 | 40.31 | 40.22 | qfq | 1,672,665 | 67,798,979 | -2.28% |
| 2024-10-23 | 42.00 | 42.58 | 40.86 | 41.25 | 41.15 | qfq | 2,535,797 | 105,947,067 | -0.84% |
| 2024-10-22 | 41.31 | 42.65 | 40.50 | 41.60 | 41.50 | qfq | 2,277,398 | 94,461,466 | 0.00% |
| 2024-10-21 | 41.15 | 42.89 | 40.70 | 41.60 | 41.50 | qfq | 3,182,516 | 132,958,397 | 1.19% |
| 2024-10-18 | 39.02 | 42.75 | 38.28 | 41.11 | 41.02 | qfq | 3,684,333 | 148,813,942 | 5.14% |
| 2024-10-17 | 38.50 | 41.14 | 38.50 | 39.10 | 39.01 | qfq | 2,999,520 | 118,770,861 | 2.95% |
| 2024-10-16 | 37.51 | 38.99 | 37.00 | 37.98 | 37.89 | qfq | 1,856,959 | 70,558,510 | -1.94% |
| 2024-10-15 | 37.99 | 41.22 | 37.30 | 38.73 | 38.64 | qfq | 2,942,259 | 116,095,916 | 2.30% |
| 2024-10-14 | 36.30 | 37.99 | 35.11 | 37.86 | 37.77 | qfq | 1,744,908 | 64,021,436 | 4.64% |
| 2024-10-11 | 39.00 | 39.45 | 35.86 | 36.18 | 36.10 | qfq | 2,286,830 | 85,335,088 | -8.87% |
| 2024-10-10 | 42.50 | 42.90 | 39.54 | 39.70 | 39.61 | qfq | 2,507,791 | 102,354,609 | -1.68% |
| 2024-10-09 | 45.00 | 45.10 | 39.50 | 40.38 | 40.29 | qfq | 4,026,856 | 172,256,827 | -14.83% |
| 2024-10-08 | 46.30 | 47.41 | 41.00 | 47.41 | 47.30 | qfq | 4,961,115 | 222,774,617 | 19.99% |
| 2024-09-30 | 36.71 | 40.45 | 35.53 | 39.51 | 39.42 | qfq | 3,614,547 | 137,141,655 | 15.26% |
| 2024-09-27 | 31.38 | 34.34 | 31.38 | 34.28 | 34.20 | qfq | 1,417,118 | 46,945,008 | 9.91% |
| 2024-09-26 | 30.21 | 31.25 | 30.10 | 31.19 | 31.12 | qfq | 1,013,874 | 31,002,781 | 2.60% |
| 2024-09-25 | 30.60 | 31.48 | 30.33 | 30.40 | 30.33 | qfq | 1,324,674 | 40,838,592 | 0.07% |
| 2024-09-24 | 29.58 | 30.40 | 28.80 | 30.38 | 30.31 | qfq | 1,032,342 | 30,633,772 | 3.65% |
| 2024-09-23 | 28.60 | 29.75 | 28.60 | 29.31 | 29.24 | qfq | 831,780 | 24,404,580 | 1.14% |
| 2024-09-20 | 28.94 | 29.38 | 28.55 | 28.98 | 28.91 | qfq | 874,423 | 25,343,712 | 0.66% |
| 2024-09-19 | 27.40 | 29.21 | 27.40 | 28.79 | 28.72 | qfq | 1,275,416 | 36,364,791 | 4.69% |
| 2024-09-18 | 28.12 | 28.34 | 26.98 | 27.50 | 27.44 | qfq | 929,550 | 25,583,504 | -2.76% |
| 2024-09-13 | 28.96 | 29.20 | 28.11 | 28.28 | 28.21 | qfq | 864,254 | 24,593,423 | -2.52% |
| 2024-09-12 | 29.37 | 29.77 | 29.01 | 29.01 | 28.94 | qfq | 691,771 | 20,313,522 | -0.79% |
| 2024-09-11 | 29.60 | 29.60 | 29.01 | 29.24 | 29.17 | qfq | 588,345 | 17,216,220 | -1.08% |
| 2024-09-10 | 28.97 | 29.90 | 28.41 | 29.56 | 29.49 | qfq | 653,518 | 19,036,931 | 2.67% |
| 2024-09-09 | 28.50 | 29.09 | 28.07 | 28.79 | 28.72 | qfq | 626,316 | 17,962,487 | -0.55% |
| 2024-09-06 | 29.87 | 30.38 | 28.71 | 28.95 | 28.88 | qfq | 998,191 | 29,152,962 | -3.05% |
| 2024-09-05 | 30.80 | 30.80 | 29.69 | 29.86 | 29.79 | qfq | 1,069,367 | 32,230,330 | -0.73% |
| 2024-09-04 | 29.92 | 30.20 | 29.53 | 30.08 | 30.01 | qfq | 715,698 | 21,391,087 | 0.10% |
| 2024-09-03 | 29.89 | 30.28 | 29.23 | 30.05 | 29.98 | qfq | 772,516 | 23,102,269 | 2.18% |
| 2024-09-02 | 30.65 | 30.96 | 29.37 | 29.41 | 29.34 | qfq | 944,827 | 28,393,366 | -4.05% |
| 2024-08-30 | 29.76 | 31.42 | 29.76 | 30.65 | 30.58 | qfq | 1,077,602 | 33,259,996 | 2.99% |
| 2024-08-29 | 29.21 | 30.15 | 29.08 | 29.76 | 29.69 | qfq | 891,276 | 26,505,563 | 0.74% |
| 2024-08-28 | 29.10 | 29.78 | 28.55 | 29.54 | 29.47 | qfq | 781,283 | 22,855,758 | 1.51% |
| 2024-08-27 | 29.83 | 30.18 | 28.92 | 29.10 | 29.03 | qfq | 921,071 | 27,011,581 | -3.00% |
| 2024-08-26 | 29.97 | 30.44 | 29.45 | 30.00 | 29.93 | qfq | 926,758 | 27,836,556 | 1.18% |
| 2024-08-23 | 30.00 | 30.63 | 28.90 | 29.65 | 29.58 | qfq | 1,897,394 | 56,323,953 | -3.92% |
| 2024-08-22 | 31.60 | 32.36 | 30.82 | 30.86 | 30.79 | qfq | 693,240 | 21,766,787 | -1.94% |
| 2024-08-21 | 31.50 | 32.15 | 31.33 | 31.47 | 31.40 | qfq | 736,841 | 23,417,902 | -0.98% |
| 2024-08-20 | 32.33 | 33.35 | 31.50 | 31.78 | 31.71 | qfq | 954,106 | 30,544,330 | -2.60% |
| 2024-08-19 | 32.99 | 33.70 | 32.06 | 32.63 | 32.55 | qfq | 836,160 | 27,626,998 | -1.06% |
| 2024-08-16 | 32.92 | 33.67 | 32.72 | 32.98 | 32.90 | qfq | 701,750 | 23,314,017 | 0.64% |
| 2024-08-15 | 32.08 | 33.39 | 31.60 | 32.77 | 32.69 | qfq | 747,356 | 24,419,872 | 1.36% |
| 2024-08-14 | 32.50 | 32.77 | 32.18 | 32.33 | 32.26 | qfq | 372,958 | 12,115,106 | -0.52% |
| 2024-08-13 | 31.97 | 32.53 | 31.80 | 32.50 | 32.42 | qfq | 561,290 | 18,058,976 | 0.78% |
| 2024-08-12 | 32.01 | 32.85 | 31.74 | 32.25 | 32.18 | qfq | 733,571 | 23,632,990 | -0.40% |
| 2024-08-09 | 32.87 | 33.28 | 32.30 | 32.38 | 32.31 | qfq | 871,377 | 28,588,484 | -1.19% |
| 2024-08-08 | 33.66 | 33.66 | 32.32 | 32.77 | 32.69 | qfq | 1,064,815 | 35,013,954 | -3.33% |
| 2024-08-07 | 33.45 | 34.49 | 33.45 | 33.90 | 33.82 | qfq | 668,638 | 22,811,123 | 0.30% |
| 2024-08-06 | 34.02 | 34.41 | 33.18 | 33.80 | 33.72 | qfq | 775,401 | 26,110,218 | 1.23% |
| 2024-08-05 | 34.50 | 35.34 | 33.36 | 33.39 | 33.31 | qfq | 1,035,040 | 35,316,106 | -4.33% |
| 2024-08-02 | 35.91 | 36.58 | 34.89 | 34.90 | 34.82 | qfq | 1,010,901 | 36,045,948 | -4.12% |
| 2024-08-01 | 36.49 | 36.77 | 35.91 | 36.40 | 36.32 | qfq | 895,302 | 32,560,275 | -0.55% |
| 2024-07-31 | 34.80 | 36.63 | 34.79 | 36.60 | 36.52 | qfq | 1,460,639 | 52,613,261 | 5.17% |
| 2024-07-30 | 33.60 | 35.27 | 33.58 | 34.80 | 34.72 | qfq | 810,226 | 28,029,326 | 2.75% |
| 2024-07-29 | 33.99 | 34.42 | 33.31 | 33.87 | 33.79 | qfq | 632,305 | 21,426,430 | -0.67% |
| 2024-07-26 | 33.50 | 34.48 | 33.50 | 34.10 | 34.02 | qfq | 586,856 | 19,982,875 | 1.13% |
| 2024-07-25 | 33.60 | 34.48 | 33.17 | 33.72 | 33.64 | qfq | 691,748 | 23,393,680 | 0.36% |
| 2024-07-24 | 34.85 | 34.97 | 33.46 | 33.60 | 33.52 | qfq | 832,573 | 28,342,846 | -3.03% |
| 2024-07-23 | 35.99 | 36.37 | 34.65 | 34.65 | 34.57 | qfq | 864,845 | 30,617,524 | -3.75% |
| 2024-07-22 | 35.36 | 36.12 | 35.17 | 36.00 | 35.92 | qfq | 1,071,326 | 38,381,393 | 2.53% |
| 2024-07-19 | 34.12 | 35.34 | 34.12 | 35.11 | 35.03 | qfq | 774,942 | 27,073,297 | 1.77% |
| 2024-07-18 | 34.70 | 34.72 | 33.50 | 34.50 | 34.42 | qfq | 882,414 | 30,085,447 | -1.68% |
| 2024-07-17 | 35.33 | 36.18 | 35.02 | 35.09 | 35.01 | qfq | 598,108 | 21,263,001 | -1.57% |
| 2024-07-16 | 35.08 | 35.80 | 34.67 | 35.65 | 35.57 | qfq | 742,731 | 26,195,783 | 1.51% |
| 2024-07-15 | 35.95 | 35.97 | 34.73 | 35.12 | 35.04 | qfq | 918,380 | 32,280,288 | -2.74% |
| 2024-07-12 | 36.80 | 37.23 | 35.91 | 36.11 | 36.03 | qfq | 976,494 | 35,547,443 | -2.69% |
| 2024-07-11 | 37.37 | 37.44 | 36.40 | 37.11 | 37.02 | qfq | 1,003,999 | 37,119,057 | 2.66% |
| 2024-07-10 | 36.09 | 36.85 | 35.63 | 36.15 | 36.07 | qfq | 940,739 | 34,270,698 | 0.19% |
| 2024-07-09 | 35.24 | 36.27 | 34.45 | 36.08 | 36.00 | qfq | 1,140,211 | 40,391,808 | 2.38% |
| 2024-07-08 | 36.43 | 36.63 | 35.20 | 35.24 | 35.16 | qfq | 1,078,390 | 38,487,274 | -4.29% |
| 2024-07-05 | 36.41 | 37.28 | 35.56 | 36.82 | 36.74 | qfq | 1,128,363 | 41,340,920 | 1.13% |
| 2024-07-04 | 37.50 | 37.99 | 36.22 | 36.41 | 36.33 | qfq | 1,172,168 | 43,299,111 | -3.01% |
| 2024-07-03 | 38.15 | 38.52 | 37.25 | 37.54 | 37.45 | qfq | 1,109,856 | 41,792,272 | -2.54% |
| 2024-07-02 | 37.80 | 39.27 | 37.80 | 38.52 | 38.43 | qfq | 1,526,862 | 59,138,647 | 1.99% |
| 2024-07-01 | 37.57 | 38.06 | 36.88 | 37.77 | 37.68 | qfq | 1,075,532 | 40,233,447 | -1.02% |
| 2024-06-28 | 38.92 | 39.50 | 37.90 | 38.16 | 37.89 | qfq | 1,769,753 | 68,542,325 | -1.65% |
| 2024-06-27 | 40.50 | 40.73 | 38.66 | 38.80 | 38.52 | qfq | 1,984,840 | 78,327,502 | -3.98% |
| 2024-06-26 | 37.33 | 40.52 | 36.80 | 40.41 | 40.12 | qfq | 2,013,152 | 78,461,017 | 8.40% |
| 2024-06-25 | 37.18 | 37.95 | 36.80 | 37.28 | 37.01 | qfq | 1,277,403 | 47,634,051 | 0.03% |
| 2024-06-24 | 39.10 | 39.50 | 37.02 | 37.27 | 37.00 | qfq | 1,774,471 | 67,653,363 | -6.00% |
| 2024-06-21 | 39.79 | 40.09 | 38.70 | 39.65 | 39.37 | qfq | 1,130,853 | 44,607,510 | -1.17% |
| 2024-06-20 | 40.44 | 41.49 | 39.90 | 40.12 | 39.83 | qfq | 1,657,464 | 67,305,042 | -0.69% |
| 2024-06-19 | 40.84 | 41.13 | 39.85 | 40.40 | 40.11 | qfq | 1,287,682 | 52,102,256 | -0.52% |
| 2024-06-18 | 39.82 | 41.17 | 39.77 | 40.61 | 40.32 | qfq | 2,016,495 | 81,788,008 | 1.93% |
| 2024-06-17 | 42.09 | 42.17 | 39.58 | 39.84 | 39.56 | qfq | 3,348,235 | 134,657,979 | -6.39% |
| 2024-06-14 | 42.18 | 43.00 | 41.31 | 42.56 | 42.26 | qfq | 1,321,351 | 55,863,102 | 1.00% |
| 2024-06-13 | 41.50 | 42.77 | 41.33 | 42.14 | 41.84 | qfq | 1,543,963 | 64,886,049 | 2.08% |
| 2024-06-12 | 41.39 | 42.33 | 41.00 | 41.28 | 40.99 | qfq | 1,426,160 | 59,544,918 | -0.29% |
| 2024-06-11 | 39.89 | 42.28 | 39.10 | 41.40 | 41.11 | qfq | 1,602,095 | 65,668,499 | 3.73% |
| 2024-06-07 | 39.91 | 40.65 | 39.43 | 39.91 | 39.63 | qfq | 1,360,826 | 54,471,639 | 1.40% |
| 2024-06-06 | 42.67 | 43.39 | 38.84 | 39.36 | 39.08 | qfq | 2,847,458 | 114,834,335 | -7.95% |
| 2024-06-05 | 42.59 | 43.65 | 42.59 | 42.76 | 42.46 | qfq | 1,172,032 | 50,495,352 | -0.56% |
| 2024-06-04 | 44.20 | 44.60 | 42.20 | 43.00 | 42.69 | qfq | 1,903,545 | 81,944,355 | -3.78% |
| 2024-06-03 | 46.80 | 46.80 | 44.18 | 44.69 | 44.37 | qfq | 1,566,842 | 70,799,286 | -2.91% |
| 2024-05-31 | 46.32 | 47.95 | 45.90 | 46.03 | 45.70 | qfq | 1,731,530 | 80,946,143 | 0.04% |
| 2024-05-30 | 45.57 | 46.74 | 45.20 | 46.01 | 45.68 | qfq | 1,214,245 | 55,941,053 | 0.04% |
| 2024-05-29 | 46.60 | 48.19 | 45.81 | 45.99 | 45.66 | qfq | 1,497,279 | 70,064,908 | -2.46% |
| 2024-05-28 | 48.80 | 49.10 | 47.03 | 47.15 | 46.81 | qfq | 1,334,196 | 63,856,979 | -3.87% |
| 2024-05-27 | 47.28 | 49.43 | 47.11 | 49.05 | 48.70 | qfq | 1,891,005 | 91,924,036 | 4.79% |
| 2024-05-24 | 48.00 | 48.60 | 46.41 | 46.81 | 46.48 | qfq | 985,669 | 46,692,928 | -2.88% |
| 2024-05-23 | 49.51 | 49.95 | 47.09 | 48.20 | 47.86 | qfq | 1,902,055 | 91,755,320 | -2.59% |
| 2024-05-22 | 51.05 | 52.98 | 49.29 | 49.48 | 49.13 | qfq | 2,262,813 | 115,344,325 | -2.60% |
| 2024-05-21 | 51.01 | 51.51 | 50.40 | 50.80 | 50.44 | qfq | 955,648 | 48,626,002 | -0.61% |
| 2024-05-20 | 50.61 | 52.20 | 49.96 | 51.11 | 50.75 | qfq | 1,590,037 | 81,021,146 | -0.14% |
| 2024-05-17 | 52.01 | 52.88 | 50.88 | 51.18 | 50.82 | qfq | 1,395,897 | 72,118,969 | -2.16% |
| 2024-05-16 | 53.80 | 54.05 | 51.88 | 52.31 | 51.94 | qfq | 1,346,492 | 70,641,696 | -1.77% |
| 2024-05-15 | 53.60 | 54.10 | 52.00 | 53.25 | 52.87 | qfq | 2,109,672 | 112,204,440 | -0.56% |
| 2024-05-14 | 49.81 | 54.20 | 49.38 | 53.55 | 53.17 | qfq | 3,117,348 | 160,712,478 | 6.76% |
| 2024-05-13 | 48.48 | 50.47 | 47.05 | 50.16 | 49.80 | qfq | 2,132,390 | 105,481,470 | 3.89% |
| 2024-05-10 | 47.09 | 49.00 | 46.95 | 48.28 | 47.94 | qfq | 1,669,774 | 80,143,534 | 2.31% |
| 2024-05-09 | 47.41 | 48.24 | 46.00 | 47.19 | 46.85 | qfq | 1,480,358 | 69,807,231 | -0.72% |
| 2024-05-08 | 49.24 | 49.24 | 47.34 | 47.53 | 47.19 | qfq | 1,476,308 | 70,830,203 | -4.25% |
| 2024-05-07 | 50.51 | 50.80 | 48.60 | 49.64 | 49.29 | qfq | 1,548,622 | 76,476,160 | -1.25% |
| 2024-05-06 | 50.70 | 51.66 | 49.85 | 50.27 | 49.91 | qfq | 1,531,454 | 77,822,722 | 1.68% |
| 2024-04-30 | 48.00 | 50.34 | 47.25 | 49.44 | 49.09 | qfq | 1,630,247 | 79,687,433 | 2.36% |
| 2024-04-29 | 45.76 | 49.20 | 45.61 | 48.30 | 47.96 | qfq | 1,840,508 | 88,721,658 | 4.91% |
| 2024-04-26 | 45.29 | 46.88 | 44.86 | 46.04 | 45.71 | qfq | 1,823,231 | 83,647,069 | 2.47% |
| 2024-04-25 | 43.94 | 45.87 | 43.50 | 44.93 | 44.61 | qfq | 1,731,534 | 77,335,779 | 1.42% |
| 2024-04-24 | 42.50 | 44.87 | 42.40 | 44.30 | 43.98 | qfq | 1,729,732 | 75,912,543 | 3.26% |
| 2024-04-23 | 41.51 | 43.45 | 41.17 | 42.90 | 42.59 | qfq | 2,024,173 | 86,020,682 | 4.20% |
| 2024-04-22 | 39.00 | 42.20 | 38.11 | 41.17 | 40.88 | qfq | 2,083,034 | 85,099,871 | 5.24% |
| 2024-04-19 | 39.77 | 40.02 | 38.56 | 39.12 | 38.84 | qfq | 1,194,019 | 46,676,613 | -2.18% |
| 2024-04-18 | 40.20 | 41.25 | 38.53 | 39.99 | 39.71 | qfq | 1,710,462 | 68,430,277 | 0.50% |
| 2024-04-17 | 37.58 | 40.70 | 37.58 | 39.79 | 39.51 | qfq | 2,282,540 | 90,274,196 | 8.57% |
| 2024-04-16 | 40.21 | 40.45 | 36.50 | 36.65 | 36.39 | qfq | 2,473,548 | 92,969,883 | -9.86% |
| 2024-04-15 | 42.86 | 43.34 | 39.50 | 40.66 | 40.37 | qfq | 1,916,580 | 78,362,122 | -5.20% |
| 2024-04-12 | 42.75 | 44.27 | 42.75 | 42.89 | 42.58 | qfq | 1,371,768 | 59,738,535 | -0.74% |
| 2024-04-11 | 42.50 | 44.48 | 42.50 | 43.21 | 42.90 | qfq | 1,658,582 | 72,455,284 | 1.10% |
| 2024-04-10 | 44.70 | 44.80 | 42.21 | 42.74 | 42.44 | qfq | 1,917,838 | 82,640,119 | -4.47% |
| 2024-04-09 | 45.80 | 46.30 | 44.16 | 44.74 | 44.42 | qfq | 1,202,525 | 54,066,670 | -2.61% |
| 2024-04-08 | 45.71 | 46.39 | 44.27 | 45.94 | 45.61 | qfq | 1,402,183 | 63,779,707 | 0.75% |
| 2024-04-03 | 47.73 | 47.73 | 45.25 | 45.60 | 45.28 | qfq | 1,518,135 | 69,836,009 | -5.00% |
| 2024-04-02 | 50.98 | 50.98 | 47.55 | 48.00 | 47.66 | qfq | 1,698,201 | 82,146,466 | -5.62% |
| 2024-04-01 | 49.20 | 51.46 | 48.85 | 50.86 | 50.50 | qfq | 1,540,744 | 77,633,872 | 4.24% |
| 2024-03-29 | 50.00 | 50.53 | 48.05 | 48.79 | 48.44 | qfq | 1,673,559 | 81,631,007 | -1.99% |
| 2024-03-28 | 48.80 | 51.49 | 48.33 | 49.78 | 49.43 | qfq | 1,447,837 | 72,520,658 | 2.45% |
| 2024-03-27 | 53.20 | 53.20 | 48.52 | 48.59 | 48.24 | qfq | 1,983,273 | 99,675,215 | -8.58% |
| 2024-03-26 | 54.69 | 55.03 | 52.05 | 53.15 | 52.77 | qfq | 1,614,323 | 86,608,302 | -2.82% |
| 2024-03-25 | 58.69 | 59.37 | 54.53 | 54.69 | 54.30 | qfq | 1,949,273 | 110,548,501 | -7.93% |
| 2024-03-22 | 58.95 | 60.30 | 56.66 | 59.40 | 58.98 | qfq | 2,114,116 | 123,834,240 | 1.54% |
| 2024-03-21 | 59.99 | 60.37 | 57.89 | 58.50 | 58.08 | qfq | 1,887,971 | 110,811,077 | -2.48% |
| 2024-03-20 | 58.06 | 60.66 | 57.38 | 59.99 | 59.56 | qfq | 2,335,105 | 138,653,859 | 2.93% |
| 2024-03-19 | 59.07 | 59.53 | 57.56 | 58.28 | 57.87 | qfq | 1,944,889 | 113,433,163 | -1.22% |
| 2024-03-18 | 54.80 | 59.42 | 54.61 | 59.00 | 58.58 | qfq | 2,877,746 | 164,698,893 | 8.46% |
| 2024-03-15 | 55.01 | 55.33 | 52.15 | 54.40 | 54.01 | qfq | 1,804,635 | 97,369,482 | -1.54% |
| 2024-03-14 | 55.51 | 56.68 | 54.18 | 55.25 | 54.86 | qfq | 1,738,417 | 96,053,048 | -2.83% |
| 2024-03-13 | 57.70 | 59.32 | 56.49 | 56.86 | 56.46 | qfq | 2,403,180 | 138,217,061 | -2.55% |
| 2024-03-12 | 59.10 | 62.88 | 57.25 | 58.35 | 57.94 | qfq | 2,218,850 | 133,438,503 | -0.93% |
| 2024-03-11 | 55.99 | 58.98 | 54.77 | 58.90 | 58.48 | qfq | 1,836,923 | 105,045,880 | 4.36% |
| 2024-03-08 | 54.66 | 56.44 | 53.73 | 56.44 | 56.04 | qfq | 1,420,867 | 78,521,762 | 2.81% |
| 2024-03-07 | 57.30 | 58.48 | 53.91 | 54.90 | 54.51 | qfq | 2,090,608 | 117,555,193 | -3.43% |
| 2024-03-06 | 56.67 | 57.88 | 55.15 | 56.85 | 56.45 | qfq | 2,035,213 | 114,791,479 | -0.77% |
| 2024-03-05 | 59.00 | 59.78 | 56.65 | 57.29 | 56.88 | qfq | 2,293,491 | 132,826,155 | -3.36% |
| 2024-03-04 | 60.65 | 62.19 | 56.50 | 59.28 | 58.86 | qfq | 3,525,141 | 209,070,069 | -2.27% |
| 2024-03-01 | 62.65 | 65.69 | 60.11 | 60.66 | 60.23 | qfq | 3,777,620 | 235,812,733 | 0.31% |
| 2024-02-29 | 49.50 | 60.47 | 49.05 | 60.47 | 60.04 | qfq | 4,202,369 | 238,136,333 | 20.00% |
| 2024-02-28 | 57.20 | 59.00 | 50.28 | 50.39 | 50.03 | qfq | 2,592,182 | 141,616,797 | -11.72% |
| 2024-02-27 | 53.07 | 58.58 | 52.70 | 57.08 | 56.67 | qfq | 1,944,218 | 108,079,599 | 4.93% |
| 2024-02-26 | 50.97 | 56.16 | 49.55 | 54.40 | 54.01 | qfq | 2,371,181 | 124,949,676 | 5.61% |
| 2024-02-23 | 48.50 | 51.55 | 47.61 | 51.51 | 51.14 | qfq | 2,370,812 | 116,559,863 | 5.55% |
| 2024-02-22 | 46.00 | 49.42 | 46.00 | 48.80 | 48.45 | qfq | 3,335,401 | 160,242,679 | 9.81% |
| 2024-02-21 | 42.36 | 48.39 | 42.00 | 44.44 | 44.12 | qfq | 2,621,882 | 117,913,244 | 4.20% |
| 2024-02-20 | 43.20 | 43.31 | 41.72 | 42.65 | 42.35 | qfq | 1,848,081 | 78,384,935 | -1.50% |
| 2024-02-19 | 42.00 | 45.00 | 40.22 | 43.30 | 42.99 | qfq | 3,022,560 | 130,054,013 | 10.23% |
| 2024-02-08 | 33.00 | 39.30 | 31.75 | 39.28 | 39.00 | qfq | 2,787,220 | 99,986,031 | 19.46% |
| 2024-02-07 | 33.60 | 34.25 | 31.10 | 32.88 | 32.65 | qfq | 2,459,787 | 80,365,285 | -2.06% |
| 2024-02-06 | 31.30 | 35.59 | 29.20 | 33.57 | 33.33 | qfq | 2,774,101 | 88,743,500 | 4.29% |
| 2024-02-05 | 38.79 | 38.79 | 32.10 | 32.19 | 31.96 | qfq | 2,428,077 | 83,182,782 | -17.25% |
| 2024-02-02 | 42.10 | 42.31 | 37.42 | 38.90 | 38.62 | qfq | 2,047,808 | 81,080,936 | -7.25% |
| 2024-02-01 | 42.60 | 43.28 | 40.07 | 41.94 | 41.64 | qfq | 1,842,715 | 76,875,132 | -0.29% |
| 2024-01-31 | 45.01 | 45.57 | 41.48 | 42.06 | 41.76 | qfq | 2,642,379 | 114,496,296 | -7.82% |
| 2024-01-30 | 47.20 | 47.66 | 45.59 | 45.63 | 45.31 | qfq | 1,433,563 | 66,919,959 | -3.39% |
| 2024-01-29 | 49.12 | 50.31 | 47.02 | 47.23 | 46.89 | qfq | 1,933,553 | 92,976,771 | -4.30% |
| 2024-01-26 | 59.20 | 59.20 | 48.70 | 49.35 | 49.00 | qfq | 5,234,294 | 266,969,875 | -16.41% |
| 2024-01-25 | 54.73 | 59.04 | 54.29 | 59.04 | 58.62 | qfq | 2,786,041 | 158,255,574 | 6.30% |
| 2024-01-24 | 52.54 | 55.66 | 50.08 | 55.54 | 55.14 | qfq | 2,339,282 | 123,342,594 | 5.61% |
| 2024-01-23 | 53.49 | 54.79 | 52.12 | 52.59 | 52.22 | qfq | 2,184,844 | 115,760,964 | -1.68% |
| 2024-01-22 | 57.48 | 58.44 | 52.73 | 53.49 | 53.11 | qfq | 2,406,137 | 134,213,186 | -4.58% |
| 2024-01-19 | 59.08 | 59.08 | 55.21 | 56.06 | 55.66 | qfq | 1,804,664 | 102,060,368 | -4.98% |
| 2024-01-18 | 57.00 | 59.14 | 56.34 | 59.00 | 58.58 | qfq | 1,803,076 | 103,773,053 | 2.02% |
| 2024-01-17 | 61.70 | 62.00 | 57.43 | 57.83 | 57.42 | qfq | 1,454,350 | 86,303,271 | -6.41% |
| 2024-01-16 | 60.72 | 61.88 | 58.23 | 61.79 | 61.35 | qfq | 1,258,164 | 75,483,430 | 2.61% |
| 2024-01-15 | 60.02 | 60.77 | 59.16 | 60.22 | 59.79 | qfq | 908,652 | 54,597,671 | 0.08% |
| 2024-01-12 | 62.26 | 62.52 | 59.67 | 60.17 | 59.74 | qfq | 1,213,154 | 73,257,930 | -2.95% |
| 2024-01-11 | 59.40 | 62.49 | 58.90 | 62.00 | 61.56 | qfq | 1,665,995 | 101,717,472 | 3.92% |
| 2024-01-10 | 61.38 | 61.38 | 57.74 | 59.66 | 59.24 | qfq | 2,105,808 | 123,915,931 | -3.49% |
| 2024-01-09 | 61.03 | 63.30 | 61.00 | 61.82 | 61.38 | qfq | 1,250,257 | 77,574,329 | 1.66% |
| 2024-01-08 | 63.31 | 63.32 | 60.80 | 60.81 | 60.38 | qfq | 1,264,212 | 77,963,247 | -3.25% |
| 2024-01-05 | 65.57 | 66.16 | 62.00 | 62.85 | 62.40 | qfq | 2,164,371 | 137,572,370 | -5.06% |
| 2024-01-04 | 64.80 | 68.22 | 64.10 | 66.20 | 65.73 | qfq | 2,255,042 | 148,866,708 | 1.92% |
| 2024-01-03 | 62.80 | 65.88 | 62.40 | 64.95 | 64.49 | qfq | 1,720,541 | 110,478,222 | 2.61% |
| 2024-01-02 | 65.58 | 65.67 | 62.81 | 63.30 | 62.85 | qfq | 1,932,228 | 122,923,265 | -3.26% |
| 2023-12-29 | 63.08 | 66.15 | 63.08 | 65.43 | 64.96 | qfq | 2,026,584 | 131,234,252 | 3.25% |
| 2023-12-28 | 63.60 | 64.66 | 62.91 | 63.37 | 62.92 | qfq | 1,552,421 | 99,016,214 | -1.25% |
| 2023-12-27 | 64.50 | 65.11 | 63.61 | 64.17 | 63.71 | qfq | 1,497,574 | 96,339,213 | 0.11% |
| 2023-12-26 | 65.78 | 65.78 | 61.55 | 64.10 | 63.64 | qfq | 2,460,038 | 154,581,791 | -0.70% |
| 2023-12-25 | 65.38 | 66.80 | 63.38 | 64.55 | 64.09 | qfq | 2,549,205 | 164,958,455 | -1.00% |
| 2023-12-22 | 69.00 | 69.25 | 64.00 | 65.20 | 64.74 | qfq | 3,674,422 | 242,086,197 | -5.15% |
| 2023-12-21 | 67.07 | 68.98 | 66.00 | 68.74 | 68.25 | qfq | 2,565,331 | 173,498,883 | 1.63% |
| 2023-12-20 | 70.65 | 71.26 | 66.42 | 67.64 | 67.16 | qfq | 3,052,924 | 208,126,891 | -4.19% |
| 2023-12-19 | 68.49 | 71.37 | 68.12 | 70.60 | 70.10 | qfq | 2,516,796 | 177,131,040 | 3.07% |
| 2023-12-18 | 70.27 | 70.92 | 67.85 | 68.50 | 68.01 | qfq | 2,440,317 | 168,312,909 | -2.49% |
| 2023-12-15 | 69.69 | 71.88 | 67.69 | 70.25 | 69.75 | qfq | 3,305,723 | 230,366,707 | 0.80% |
| 2023-12-14 | 69.80 | 71.28 | 68.25 | 69.69 | 69.19 | qfq | 3,200,849 | 222,421,884 | -1.50% |
| 2023-12-13 | 68.34 | 72.80 | 67.00 | 70.75 | 70.25 | qfq | 3,670,215 | 255,713,212 | 4.88% |
| 2023-12-12 | 67.07 | 71.70 | 65.53 | 67.46 | 66.98 | qfq | 3,895,221 | 269,768,803 | 1.55% |
| 2023-12-11 | 65.80 | 67.62 | 64.33 | 66.43 | 65.96 | qfq | 3,109,608 | 204,235,415 | -1.04% |
| 2023-12-08 | 65.98 | 70.00 | 65.33 | 67.13 | 66.65 | qfq | 4,358,149 | 294,045,176 | -1.13% |
| 2023-12-07 | 62.20 | 68.30 | 61.01 | 67.90 | 67.42 | qfq | 5,136,823 | 331,065,033 | 10.80% |
| 2023-12-06 | 59.40 | 62.49 | 58.53 | 61.28 | 60.84 | qfq | 4,845,478 | 292,892,416 | 2.63% |
| 2023-12-05 | 61.50 | 62.99 | 59.12 | 59.71 | 59.29 | qfq | 5,382,840 | 328,860,671 | -1.86% |
| 2023-12-04 | 59.01 | 62.00 | 57.77 | 60.84 | 60.41 | qfq | 6,659,548 | 395,214,009 | 1.55% |
| 2023-12-01 | 54.48 | 60.36 | 53.69 | 59.91 | 59.48 | qfq | 7,818,205 | 443,839,934 | 13.25% |
| 2023-11-30 | 50.00 | 53.40 | 50.00 | 52.90 | 52.52 | qfq | 5,937,684 | 311,417,031 | 6.93% |
| 2023-11-29 | 49.40 | 50.27 | 48.35 | 49.47 | 49.12 | qfq | 2,960,639 | 145,788,991 | 0.04% |
| 2023-11-28 | 49.22 | 49.72 | 47.89 | 49.45 | 49.10 | qfq | 2,911,602 | 142,330,795 | -0.70% |
| 2023-11-27 | 51.21 | 52.70 | 48.49 | 49.80 | 49.45 | qfq | 4,295,624 | 214,446,378 | -2.45% |
| 2023-11-24 | 51.77 | 53.88 | 50.70 | 51.05 | 50.69 | qfq | 3,949,669 | 206,472,623 | -1.26% |
| 2023-11-23 | 54.38 | 54.51 | 51.48 | 51.70 | 51.33 | qfq | 5,518,741 | 290,118,475 | -8.20% |
| 2023-11-22 | 51.00 | 56.36 | 50.18 | 56.32 | 55.92 | qfq | 7,313,007 | 391,593,016 | 9.76% |
| 2023-11-21 | 54.90 | 58.99 | 50.46 | 51.31 | 50.95 | qfq | 7,384,542 | 401,437,495 | -5.05% |
| 2023-11-20 | 52.96 | 55.80 | 50.89 | 54.04 | 53.66 | qfq | 6,915,370 | 368,181,911 | -1.73% |
| 2023-11-17 | 52.00 | 56.00 | 48.48 | 54.99 | 54.60 | qfq | 10,437,934 | 538,312,307 | 3.95% |
| 2023-11-16 | 45.37 | 54.96 | 44.36 | 52.90 | 52.52 | qfq | 10,181,683 | 513,779,741 | 15.25% |
| 2023-11-15 | 45.50 | 49.90 | 45.40 | 45.90 | 45.57 | qfq | 5,006,611 | 233,825,446 | 7.87% |
| 2023-11-14 | 41.97 | 42.64 | 41.30 | 42.55 | 42.25 | qfq | 1,602,691 | 67,659,555 | 2.78% |
| 2023-11-13 | 40.54 | 41.93 | 40.27 | 41.40 | 41.11 | qfq | 1,106,781 | 45,691,749 | 2.81% |
| 2023-11-10 | 41.17 | 41.19 | 40.06 | 40.27 | 39.98 | qfq | 746,282 | 30,211,124 | -2.19% |
| 2023-11-09 | 41.17 | 41.90 | 40.87 | 41.17 | 40.88 | qfq | 1,023,648 | 42,293,281 | 0.15% |
| 2023-11-08 | 40.70 | 41.80 | 40.70 | 41.11 | 40.82 | qfq | 1,263,907 | 52,141,134 | 1.21% |
| 2023-11-07 | 40.19 | 40.80 | 39.85 | 40.62 | 40.33 | qfq | 869,681 | 35,145,885 | 1.27% |
| 2023-11-06 | 39.11 | 40.19 | 39.11 | 40.11 | 39.82 | qfq | 1,067,019 | 42,509,041 | 3.51% |
| 2023-11-03 | 37.84 | 39.07 | 37.84 | 38.75 | 38.47 | qfq | 862,358 | 33,365,842 | 2.65% |
| 2023-11-02 | 38.16 | 39.27 | 37.75 | 37.75 | 37.48 | qfq | 968,018 | 37,048,893 | -1.13% |
| 2023-11-01 | 38.77 | 39.55 | 38.17 | 38.18 | 37.91 | qfq | 820,162 | 31,754,702 | -1.55% |
| 2023-10-31 | 39.00 | 39.86 | 38.20 | 38.78 | 38.50 | qfq | 1,255,415 | 48,836,497 | -0.31% |
| 2023-10-30 | 36.98 | 39.33 | 36.80 | 38.90 | 38.62 | qfq | 1,648,964 | 63,472,054 | 4.01% |
| 2023-10-27 | 38.68 | 38.70 | 37.01 | 37.40 | 37.13 | qfq | 1,643,401 | 61,842,539 | -4.05% |
| 2023-10-26 | 38.55 | 40.29 | 37.80 | 38.98 | 38.70 | qfq | 2,221,590 | 86,956,954 | 0.39% |
| 2023-10-25 | 38.39 | 39.22 | 37.31 | 38.83 | 38.55 | qfq | 1,851,169 | 71,138,866 | 1.97% |
| 2023-10-24 | 36.02 | 38.44 | 35.28 | 38.08 | 37.81 | qfq | 1,891,975 | 70,263,808 | 6.64% |
| 2023-10-23 | 36.55 | 36.97 | 35.48 | 35.71 | 35.46 | qfq | 1,262,836 | 45,571,670 | -2.96% |
| 2023-10-20 | 38.28 | 38.86 | 36.57 | 36.80 | 36.54 | qfq | 1,048,045 | 39,095,405 | -4.17% |
| 2023-10-19 | 38.05 | 39.82 | 37.71 | 38.40 | 38.13 | qfq | 1,283,465 | 49,995,701 | 0.52% |
| 2023-10-18 | 39.02 | 39.46 | 37.71 | 38.20 | 37.93 | qfq | 1,069,357 | 40,894,620 | -2.92% |
| 2023-10-17 | 39.82 | 40.10 | 38.95 | 39.35 | 39.07 | qfq | 683,862 | 26,948,787 | -1.06% |
| 2023-10-16 | 40.10 | 40.10 | 39.26 | 39.77 | 39.49 | qfq | 947,000 | 37,499,891 | -1.09% |
| 2023-10-13 | 40.21 | 40.65 | 40.07 | 40.21 | 39.92 | qfq | 896,294 | 36,128,659 | -1.18% |
| 2023-10-12 | 41.42 | 41.55 | 40.44 | 40.69 | 40.40 | qfq | 984,503 | 40,218,356 | -1.45% |
| 2023-10-11 | 40.78 | 41.82 | 40.33 | 41.29 | 41.00 | qfq | 1,352,424 | 55,791,639 | 1.25% |
| 2023-10-10 | 40.49 | 41.41 | 40.25 | 40.78 | 40.49 | qfq | 1,110,951 | 45,489,378 | 0.84% |
| 2023-10-09 | 40.25 | 40.95 | 39.88 | 40.44 | 40.15 | qfq | 1,107,052 | 44,912,589 | -0.79% |
| 2023-09-28 | 40.25 | 40.88 | 40.03 | 40.76 | 40.47 | qfq | 819,473 | 33,347,409 | 1.47% |
| 2023-09-27 | 39.76 | 40.97 | 39.63 | 40.17 | 39.88 | qfq | 973,858 | 39,162,467 | 0.70% |
| 2023-09-26 | 39.15 | 40.80 | 39.03 | 39.89 | 39.61 | qfq | 1,566,042 | 62,664,211 | 1.89% |
| 2023-09-25 | 40.09 | 40.22 | 39.01 | 39.15 | 38.87 | qfq | 1,340,388 | 52,957,619 | -2.39% |
| 2023-09-22 | 37.84 | 40.12 | 37.71 | 40.11 | 39.82 | qfq | 1,963,880 | 77,150,049 | 6.00% |
| 2023-09-21 | 38.01 | 38.88 | 37.83 | 37.84 | 37.57 | qfq | 1,117,816 | 42,719,367 | -1.56% |
| 2023-09-20 | 38.52 | 39.18 | 38.37 | 38.44 | 38.17 | qfq | 722,911 | 28,044,195 | -0.21% |
| 2023-09-19 | 40.06 | 40.10 | 38.40 | 38.52 | 38.25 | qfq | 1,269,226 | 49,400,303 | -3.77% |
| 2023-09-18 | 40.40 | 40.88 | 40.00 | 40.03 | 39.75 | qfq | 712,351 | 28,723,921 | -0.96% |
| 2023-09-15 | 41.30 | 41.30 | 40.20 | 40.42 | 40.13 | qfq | 804,344 | 32,715,026 | -1.65% |
| 2023-09-14 | 41.60 | 41.89 | 40.80 | 41.10 | 40.81 | qfq | 759,540 | 31,291,009 | -1.20% |
| 2023-09-13 | 43.05 | 43.48 | 41.09 | 41.60 | 41.30 | qfq | 1,316,826 | 55,172,382 | -4.32% |
| 2023-09-12 | 43.20 | 43.94 | 42.71 | 43.48 | 43.17 | qfq | 989,796 | 42,855,506 | -0.05% |
| 2023-09-11 | 42.69 | 44.30 | 42.44 | 43.50 | 43.19 | qfq | 1,673,817 | 72,574,674 | 2.74% |
| 2023-09-08 | 42.80 | 43.00 | 41.32 | 42.34 | 42.04 | qfq | 1,290,533 | 54,360,073 | -0.49% |
| 2023-09-07 | 43.39 | 44.12 | 42.55 | 42.55 | 42.25 | qfq | 1,280,070 | 55,314,773 | -2.30% |
| 2023-09-06 | 43.43 | 44.00 | 42.11 | 43.55 | 43.24 | qfq | 1,714,286 | 74,263,922 | 0.46% |
| 2023-09-05 | 43.51 | 44.37 | 43.05 | 43.35 | 43.04 | qfq | 1,571,711 | 68,483,184 | -1.25% |
| 2023-09-04 | 44.25 | 44.80 | 42.90 | 43.90 | 43.59 | qfq | 1,953,592 | 85,168,475 | -0.59% |
| 2023-09-01 | 46.20 | 46.20 | 43.90 | 44.16 | 43.85 | qfq | 2,180,784 | 97,353,489 | -4.31% |
| 2023-08-31 | 45.02 | 46.50 | 44.72 | 46.15 | 45.82 | qfq | 2,918,569 | 133,876,761 | 1.25% |
| 2023-08-30 | 42.91 | 45.94 | 42.87 | 45.58 | 45.26 | qfq | 3,435,438 | 153,625,515 | 5.66% |
| 2023-08-29 | 38.70 | 43.69 | 38.70 | 43.14 | 42.83 | qfq | 3,885,866 | 164,016,013 | 9.55% |
| 2023-08-28 | 43.97 | 43.97 | 39.21 | 39.38 | 39.10 | qfq | 2,802,744 | 115,600,093 | -3.90% |
| 2023-08-25 | 45.02 | 45.28 | 40.55 | 40.98 | 40.69 | qfq | 4,027,096 | 172,993,762 | -10.89% |
| 2023-08-24 | 43.97 | 46.43 | 43.75 | 45.99 | 45.66 | qfq | 3,874,234 | 176,708,126 | 5.24% |
| 2023-08-23 | 45.95 | 45.95 | 43.60 | 43.70 | 43.39 | qfq | 3,030,127 | 134,619,149 | -6.38% |
| 2023-08-22 | 44.67 | 46.70 | 44.45 | 46.68 | 46.35 | qfq | 3,122,769 | 142,683,581 | 6.55% |
| 2023-08-21 | 43.00 | 45.48 | 42.43 | 43.81 | 43.50 | qfq | 1,755,411 | 78,101,787 | 1.39% |
| 2023-08-18 | 46.98 | 48.00 | 43.18 | 43.21 | 42.90 | qfq | 2,225,090 | 100,063,897 | -5.16% |
| 2023-08-17 | 43.00 | 46.20 | 42.36 | 45.56 | 45.24 | qfq | 1,938,757 | 86,862,307 | 5.12% |
| 2023-08-16 | 44.70 | 44.94 | 42.80 | 43.34 | 43.03 | qfq | 1,183,837 | 51,562,380 | -2.56% |
| 2023-08-15 | 46.44 | 46.58 | 44.03 | 44.48 | 44.16 | qfq | 1,457,440 | 65,536,858 | -4.22% |
| 2023-08-14 | 43.00 | 46.71 | 42.86 | 46.44 | 46.11 | qfq | 1,866,125 | 84,061,691 | 6.88% |
| 2023-08-11 | 45.49 | 45.49 | 43.44 | 43.45 | 43.14 | qfq | 972,720 | 43,002,697 | -3.08% |
| 2023-08-10 | 44.48 | 45.83 | 44.44 | 44.83 | 44.51 | qfq | 809,495 | 36,447,303 | 0.34% |
| 2023-08-09 | 45.80 | 46.36 | 44.66 | 44.68 | 44.36 | qfq | 936,622 | 42,478,079 | -2.45% |
| 2023-08-08 | 45.97 | 46.74 | 45.31 | 45.80 | 45.47 | qfq | 1,235,208 | 57,015,432 | 0.20% |
| 2023-08-07 | 45.65 | 46.29 | 45.37 | 45.71 | 45.38 | qfq | 1,286,005 | 58,813,864 | 0.86% |
| 2023-08-04 | 43.98 | 45.77 | 43.98 | 45.32 | 45.00 | qfq | 1,482,258 | 67,184,288 | 2.95% |
| 2023-08-03 | 44.52 | 44.90 | 43.80 | 44.02 | 43.71 | qfq | 835,246 | 36,878,329 | -1.12% |
| 2023-08-02 | 44.49 | 45.12 | 44.17 | 44.52 | 44.20 | qfq | 880,499 | 39,079,267 | -0.82% |
| 2023-08-01 | 45.02 | 45.44 | 44.48 | 44.89 | 44.57 | qfq | 771,487 | 34,630,815 | -0.29% |
| 2023-07-31 | 45.59 | 46.30 | 44.74 | 45.02 | 44.70 | qfq | 945,360 | 43,037,316 | -1.16% |
| 2023-07-28 | 45.00 | 45.93 | 44.59 | 45.55 | 45.23 | qfq | 779,873 | 35,354,691 | 1.20% |
| 2023-07-27 | 46.00 | 46.50 | 44.95 | 45.01 | 44.69 | qfq | 1,074,440 | 48,895,936 | -2.49% |
| 2023-07-26 | 47.36 | 47.36 | 45.96 | 46.16 | 45.83 | qfq | 1,126,674 | 52,245,797 | -2.53% |
| 2023-07-25 | 46.80 | 47.70 | 46.35 | 47.36 | 47.02 | qfq | 1,152,324 | 54,258,366 | 2.78% |
| 2023-07-24 | 46.26 | 47.20 | 45.60 | 46.08 | 45.75 | qfq | 937,648 | 43,396,439 | -1.31% |
| 2023-07-21 | 46.66 | 47.39 | 46.39 | 46.69 | 46.36 | qfq | 1,153,642 | 54,081,237 | -0.41% |
| 2023-07-20 | 48.20 | 48.60 | 46.86 | 46.88 | 46.55 | qfq | 1,293,244 | 61,526,287 | -3.48% |
| 2023-07-19 | 48.93 | 49.53 | 48.33 | 48.57 | 48.22 | qfq | 1,072,010 | 52,422,654 | -0.12% |
| 2023-07-18 | 49.87 | 49.96 | 48.50 | 48.63 | 48.28 | qfq | 1,475,223 | 72,222,043 | -2.37% |
| 2023-07-17 | 49.15 | 50.10 | 48.82 | 49.81 | 49.46 | qfq | 2,042,246 | 101,160,814 | 1.14% |