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
卓易信息688258.SH
最近收盘价106.882026-07-17
最近交易日2026-07-17
成交量（股）6,812,195
成交额（元）777,922,297
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-25 | 2026-07-01 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-12-03 | 2025-12-09 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-18 | 2025-06-24 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-05 | 2024-07-11 | cash_dividend | 0.19869 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-05 | 2024-07-11 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 123.50 | 125.98 | 105.52 | 106.88 | 106.88 | qfq | 6,812,195 | 777,922,297 | -14.43% |
| 2026-07-16 | 124.99 | 130.49 | 121.55 | 124.90 | 124.90 | qfq | 4,743,486 | 601,084,387 | -1.51% |
| 2026-07-15 | 121.38 | 133.83 | 119.40 | 126.82 | 126.82 | qfq | 7,299,049 | 936,179,930 | 3.11% |
| 2026-07-14 | 145.00 | 147.35 | 114.86 | 122.99 | 122.99 | qfq | 9,611,966 | 1,189,061,268 | -10.75% |
| 2026-07-13 | 136.93 | 142.99 | 134.07 | 137.80 | 137.80 | qfq | 7,700,288 | 1,070,774,283 | 1.54% |
| 2026-07-10 | 135.00 | 143.69 | 132.94 | 135.71 | 135.71 | qfq | 8,674,916 | 1,209,698,041 | -1.65% |
| 2026-07-09 | 121.20 | 138.80 | 121.10 | 137.99 | 137.99 | qfq | 9,290,016 | 1,218,622,715 | 11.75% |
| 2026-07-08 | 118.38 | 129.88 | 114.51 | 123.48 | 123.48 | qfq | 6,834,615 | 837,633,226 | 5.20% |
| 2026-07-07 | 115.10 | 120.22 | 114.11 | 117.38 | 117.38 | qfq | 3,018,629 | 356,406,289 | 0.88% |
| 2026-07-06 | 117.74 | 122.43 | 115.20 | 116.36 | 116.36 | qfq | 2,782,171 | 329,057,817 | -2.06% |
| 2026-07-03 | 118.35 | 120.80 | 114.28 | 118.81 | 118.81 | qfq | 3,454,774 | 406,968,460 | -0.24% |
| 2026-07-02 | 123.80 | 125.72 | 118.99 | 119.10 | 119.10 | qfq | 5,050,246 | 618,589,538 | -1.93% |
| 2026-07-01 | 118.44 | 122.47 | 117.88 | 121.45 | 121.45 | qfq | 3,752,547 | 451,477,812 | 2.45% |
| 2026-06-30 | 110.00 | 120.70 | 109.10 | 118.54 | 118.44 | qfq | 4,254,768 | 496,239,692 | 7.19% |
| 2026-06-29 | 111.80 | 115.90 | 109.51 | 110.59 | 110.50 | qfq | 3,448,527 | 385,264,492 | -2.34% |
| 2026-06-26 | 119.58 | 120.00 | 113.24 | 113.24 | 113.14 | qfq | 3,506,389 | 406,738,473 | -6.78% |
| 2026-06-25 | 121.39 | 123.22 | 116.02 | 121.47 | 121.37 | qfq | 4,313,467 | 517,967,003 | -0.87% |
| 2026-06-24 | 122.11 | 123.22 | 117.10 | 122.53 | 122.43 | qfq | 3,546,162 | 426,728,818 | 0.75% |
| 2026-06-23 | 128.10 | 128.10 | 120.50 | 121.62 | 121.52 | qfq | 4,456,920 | 551,104,222 | -6.57% |
| 2026-06-22 | 129.38 | 131.20 | 125.28 | 130.17 | 130.06 | qfq | 4,582,444 | 588,408,696 | 1.20% |
| 2026-06-18 | 129.66 | 133.68 | 128.31 | 128.63 | 128.52 | qfq | 4,984,765 | 650,930,047 | 0.41% |
| 2026-06-17 | 125.11 | 133.50 | 123.15 | 128.10 | 127.99 | qfq | 5,577,569 | 717,428,565 | 4.92% |
| 2026-06-16 | 127.00 | 127.00 | 121.60 | 122.09 | 121.99 | qfq | 4,107,595 | 508,356,970 | -4.09% |
| 2026-06-15 | 124.01 | 128.30 | 121.24 | 127.30 | 127.19 | qfq | 4,235,709 | 528,083,950 | 4.69% |
| 2026-06-12 | 122.00 | 125.54 | 120.74 | 121.60 | 121.50 | qfq | 2,976,834 | 366,594,875 | 1.50% |
| 2026-06-11 | 121.00 | 122.89 | 116.86 | 119.80 | 119.70 | qfq | 2,950,789 | 351,358,944 | -2.01% |
| 2026-06-10 | 124.88 | 126.00 | 119.59 | 122.26 | 122.16 | qfq | 4,157,856 | 507,070,119 | -4.41% |
| 2026-06-09 | 125.33 | 129.22 | 122.00 | 127.90 | 127.79 | qfq | 3,097,036 | 392,670,555 | 3.98% |
| 2026-06-08 | 118.00 | 128.88 | 115.19 | 123.00 | 122.90 | qfq | 3,665,003 | 449,703,271 | -2.69% |
| 2026-06-05 | 132.33 | 133.17 | 126.40 | 126.40 | 126.29 | qfq | 5,001,339 | 642,256,687 | -6.22% |
| 2026-06-04 | 140.50 | 142.55 | 132.00 | 134.79 | 134.68 | qfq | 7,517,927 | 1,026,675,374 | -6.75% |
| 2026-06-03 | 147.48 | 148.14 | 140.50 | 144.55 | 144.43 | qfq | 7,649,397 | 1,106,421,878 | -3.45% |
| 2026-06-02 | 148.00 | 150.96 | 136.18 | 149.72 | 149.59 | qfq | 10,136,125 | 1,456,050,123 | 3.82% |
| 2026-06-01 | 145.00 | 151.00 | 140.80 | 144.21 | 144.09 | qfq | 11,262,871 | 1,648,193,073 | 4.87% |
| 2026-05-29 | 146.99 | 147.80 | 136.01 | 137.51 | 137.39 | qfq | 9,533,574 | 1,365,565,391 | -3.16% |
| 2026-05-28 | 132.94 | 144.65 | 128.70 | 142.00 | 141.88 | qfq | 8,236,010 | 1,138,838,290 | 7.66% |
| 2026-05-27 | 140.00 | 140.82 | 131.60 | 131.90 | 131.79 | qfq | 5,570,433 | 758,543,319 | -6.40% |
| 2026-05-26 | 137.01 | 142.85 | 132.00 | 140.92 | 140.80 | qfq | 7,278,931 | 1,002,612,716 | 1.41% |
| 2026-05-25 | 132.50 | 139.87 | 127.11 | 138.96 | 138.84 | qfq | 8,955,502 | 1,195,064,098 | 6.00% |
| 2026-05-22 | 127.12 | 133.02 | 126.00 | 131.09 | 130.98 | qfq | 4,037,309 | 521,674,245 | 3.23% |
| 2026-05-21 | 136.88 | 139.36 | 126.16 | 126.99 | 126.88 | qfq | 5,813,355 | 776,898,033 | -5.09% |
| 2026-05-20 | 140.13 | 141.50 | 133.16 | 133.80 | 133.69 | qfq | 5,537,926 | 748,612,964 | -4.45% |
| 2026-05-19 | 137.77 | 140.05 | 135.81 | 140.03 | 139.91 | qfq | 6,088,391 | 843,468,177 | 3.13% |
| 2026-05-18 | 133.00 | 138.96 | 132.43 | 135.78 | 135.67 | qfq | 4,384,765 | 595,224,801 | 1.31% |
| 2026-05-15 | 131.50 | 139.88 | 131.50 | 134.02 | 133.91 | qfq | 5,967,333 | 810,592,228 | 1.53% |
| 2026-05-14 | 141.30 | 143.19 | 132.00 | 132.00 | 131.89 | qfq | 6,966,556 | 949,900,054 | -6.95% |
| 2026-05-13 | 136.00 | 142.86 | 133.90 | 141.86 | 141.74 | qfq | 7,039,513 | 977,413,334 | 2.06% |
| 2026-05-12 | 145.00 | 145.85 | 134.50 | 139.00 | 138.88 | qfq | 10,332,217 | 1,429,293,963 | -5.88% |
| 2026-05-11 | 152.00 | 157.00 | 142.78 | 147.68 | 147.56 | qfq | 9,618,468 | 1,423,884,722 | -0.55% |
| 2026-05-08 | 154.39 | 156.17 | 144.38 | 148.50 | 148.37 | qfq | 11,353,033 | 1,698,393,794 | -1.26% |
| 2026-05-07 | 148.50 | 152.16 | 142.05 | 150.40 | 150.27 | qfq | 12,275,753 | 1,828,975,654 | 4.09% |
| 2026-05-06 | 130.00 | 144.49 | 130.00 | 144.49 | 144.37 | qfq | 7,675,982 | 1,078,231,139 | 20.00% |
| 2026-04-30 | 118.56 | 122.12 | 116.38 | 120.41 | 120.31 | qfq | 4,652,020 | 553,075,041 | 1.36% |
| 2026-04-29 | 119.00 | 121.80 | 115.60 | 118.80 | 118.70 | qfq | 4,769,937 | 568,545,589 | -0.59% |
| 2026-04-28 | 131.50 | 131.50 | 116.18 | 119.50 | 119.40 | qfq | 7,596,113 | 918,796,711 | -8.74% |
| 2026-04-27 | 130.00 | 133.71 | 126.38 | 130.95 | 130.84 | qfq | 7,677,653 | 1,002,375,956 | 2.93% |
| 2026-04-24 | 121.00 | 130.81 | 117.79 | 127.22 | 127.11 | qfq | 8,014,987 | 1,000,157,695 | 6.87% |
| 2026-04-23 | 123.00 | 127.07 | 117.00 | 119.04 | 118.94 | qfq | 5,079,718 | 613,618,421 | -5.25% |
| 2026-04-22 | 124.99 | 128.78 | 120.00 | 125.64 | 125.53 | qfq | 8,945,938 | 1,122,087,806 | 5.64% |
| 2026-04-21 | 116.60 | 121.80 | 112.03 | 118.93 | 118.83 | qfq | 6,169,958 | 730,439,959 | 2.45% |
| 2026-04-20 | 114.17 | 119.80 | 112.01 | 116.09 | 115.99 | qfq | 4,652,923 | 543,361,058 | 2.26% |
| 2026-04-17 | 115.19 | 115.30 | 111.78 | 113.52 | 113.42 | qfq | 3,710,306 | 420,719,477 | -0.51% |
| 2026-04-16 | 108.00 | 116.30 | 107.98 | 114.10 | 114.00 | qfq | 6,140,617 | 696,522,209 | 7.14% |
| 2026-04-15 | 110.60 | 110.95 | 105.90 | 106.50 | 106.41 | qfq | 3,306,206 | 357,471,890 | -3.05% |
| 2026-04-14 | 110.00 | 113.69 | 109.00 | 109.85 | 109.76 | qfq | 4,413,399 | 491,706,629 | 2.47% |
| 2026-04-13 | 110.82 | 111.99 | 105.39 | 107.20 | 107.11 | qfq | 4,882,128 | 525,789,536 | -4.54% |
| 2026-04-10 | 111.00 | 115.28 | 110.83 | 112.30 | 112.21 | qfq | 3,472,180 | 390,974,702 | 0.89% |
| 2026-04-09 | 116.00 | 117.00 | 110.60 | 111.31 | 111.22 | qfq | 4,983,201 | 559,607,853 | -6.67% |
| 2026-04-08 | 112.80 | 120.50 | 110.82 | 119.27 | 119.17 | qfq | 5,392,582 | 631,770,602 | 11.89% |
| 2026-04-07 | 108.30 | 110.50 | 106.25 | 106.60 | 106.51 | qfq | 3,177,806 | 342,658,838 | -1.90% |
| 2026-04-03 | 109.00 | 110.50 | 106.01 | 108.66 | 108.57 | qfq | 2,624,019 | 284,853,446 | -0.34% |
| 2026-04-02 | 111.94 | 112.80 | 108.00 | 109.03 | 108.94 | qfq | 3,157,686 | 345,305,839 | -3.43% |
| 2026-04-01 | 111.52 | 115.75 | 109.02 | 112.90 | 112.80 | qfq | 4,761,504 | 536,016,928 | 6.07% |
| 2026-03-31 | 107.00 | 111.50 | 106.10 | 106.44 | 106.35 | qfq | 2,759,495 | 300,048,432 | -1.89% |
| 2026-03-30 | 108.00 | 109.37 | 105.85 | 108.49 | 108.40 | qfq | 2,469,848 | 265,887,832 | -1.08% |
| 2026-03-27 | 106.42 | 110.40 | 105.80 | 109.68 | 109.59 | qfq | 2,935,394 | 318,302,760 | 1.40% |
| 2026-03-26 | 111.50 | 111.58 | 105.50 | 108.17 | 108.08 | qfq | 3,220,545 | 348,559,057 | 0.53% |
| 2026-03-25 | 106.00 | 109.88 | 106.00 | 107.60 | 107.51 | qfq | 3,344,889 | 360,615,508 | 2.10% |
| 2026-03-24 | 103.00 | 105.67 | 100.68 | 105.39 | 105.30 | qfq | 5,403,593 | 557,117,982 | 6.13% |
| 2026-03-23 | 107.00 | 108.57 | 98.00 | 99.30 | 99.22 | qfq | 6,885,623 | 707,100,704 | -8.90% |
| 2026-03-20 | 115.00 | 115.07 | 108.81 | 109.00 | 108.91 | qfq | 2,621,657 | 292,343,454 | -3.45% |
| 2026-03-19 | 114.16 | 115.90 | 112.00 | 112.90 | 112.80 | qfq | 2,615,095 | 297,587,806 | -4.32% |
| 2026-03-18 | 116.50 | 118.00 | 114.63 | 118.00 | 117.90 | qfq | 2,891,111 | 336,951,489 | 2.08% |
| 2026-03-17 | 120.01 | 120.73 | 115.00 | 115.60 | 115.50 | qfq | 2,617,938 | 307,837,177 | -3.02% |
| 2026-03-16 | 117.28 | 120.80 | 115.56 | 119.20 | 119.10 | qfq | 2,907,545 | 343,632,142 | 0.84% |
| 2026-03-13 | 123.00 | 123.00 | 117.83 | 118.21 | 118.11 | qfq | 4,367,368 | 521,321,862 | -3.72% |
| 2026-03-12 | 131.00 | 135.50 | 122.00 | 122.78 | 122.68 | qfq | 4,834,533 | 615,203,824 | -4.67% |
| 2026-03-11 | 131.50 | 131.78 | 127.60 | 128.79 | 128.68 | qfq | 3,988,117 | 514,763,836 | -2.16% |
| 2026-03-10 | 141.08 | 141.39 | 128.80 | 131.63 | 131.52 | qfq | 6,492,643 | 858,341,834 | -3.50% |
| 2026-03-09 | 127.00 | 138.42 | 123.01 | 136.41 | 136.29 | qfq | 6,502,151 | 853,017,687 | 3.34% |
| 2026-03-06 | 122.01 | 133.79 | 122.01 | 132.00 | 131.89 | qfq | 4,860,301 | 635,110,545 | 4.67% |
| 2026-03-05 | 125.20 | 127.31 | 123.41 | 126.11 | 126.00 | qfq | 3,813,130 | 479,462,155 | 3.20% |
| 2026-03-04 | 122.60 | 125.50 | 119.70 | 122.20 | 122.10 | qfq | 3,728,968 | 454,021,668 | -2.63% |
| 2026-03-03 | 130.05 | 131.93 | 123.72 | 125.50 | 125.39 | qfq | 4,424,110 | 558,896,127 | -4.33% |
| 2026-03-02 | 126.66 | 134.65 | 126.66 | 131.18 | 131.07 | qfq | 5,742,481 | 750,499,703 | -2.97% |
| 2026-02-27 | 130.00 | 141.58 | 129.00 | 135.20 | 135.09 | qfq | 7,980,592 | 1,084,358,968 | 5.78% |
| 2026-02-26 | 126.99 | 128.88 | 122.01 | 127.81 | 127.70 | qfq | 5,031,822 | 638,277,204 | 2.08% |
| 2026-02-25 | 130.81 | 131.00 | 122.28 | 125.20 | 125.09 | qfq | 7,126,590 | 887,540,299 | -4.29% |
| 2026-02-24 | 130.00 | 132.80 | 123.23 | 130.81 | 130.70 | qfq | 6,584,635 | 840,443,057 | 2.48% |
| 2026-02-13 | 142.33 | 143.00 | 126.00 | 127.65 | 127.54 | qfq | 8,448,977 | 1,114,313,735 | -7.06% |
| 2026-02-12 | 143.02 | 144.99 | 133.30 | 137.35 | 137.23 | qfq | 7,135,945 | 989,808,148 | -2.05% |
| 2026-02-11 | 139.50 | 142.31 | 136.81 | 140.22 | 140.10 | qfq | 5,239,210 | 730,396,449 | 1.65% |
| 2026-02-10 | 140.01 | 142.00 | 135.66 | 137.94 | 137.82 | qfq | 5,237,885 | 725,726,546 | -1.47% |
| 2026-02-09 | 132.46 | 142.90 | 128.08 | 140.00 | 139.88 | qfq | 7,024,662 | 950,886,847 | 10.43% |
| 2026-02-06 | 129.00 | 132.58 | 126.78 | 126.78 | 126.67 | qfq | 4,617,906 | 594,660,906 | -4.06% |
| 2026-02-05 | 130.00 | 134.00 | 129.00 | 132.15 | 132.04 | qfq | 4,887,452 | 642,464,534 | -0.11% |
| 2026-02-04 | 145.00 | 147.00 | 128.50 | 132.30 | 132.19 | qfq | 10,649,712 | 1,431,748,415 | -10.06% |
| 2026-02-03 | 147.98 | 150.50 | 141.98 | 147.09 | 146.97 | qfq | 7,251,344 | 1,058,867,955 | 2.86% |
| 2026-02-02 | 149.90 | 155.00 | 142.60 | 143.00 | 142.88 | qfq | 6,946,538 | 1,028,457,970 | -6.12% |
| 2026-01-30 | 155.00 | 156.00 | 146.99 | 152.33 | 152.20 | qfq | 8,832,636 | 1,338,864,377 | -1.85% |
| 2026-01-29 | 144.00 | 169.44 | 143.00 | 155.20 | 155.07 | qfq | 13,370,478 | 2,144,742,446 | 9.92% |
| 2026-01-28 | 159.99 | 160.00 | 140.01 | 141.20 | 141.08 | qfq | 6,900,470 | 1,040,929,949 | -12.34% |
| 2026-01-27 | 156.59 | 165.00 | 148.53 | 161.08 | 160.94 | qfq | 6,556,883 | 1,030,730,490 | 0.30% |
| 2026-01-26 | 154.00 | 162.66 | 143.65 | 160.60 | 160.46 | qfq | 8,059,364 | 1,243,990,730 | 7.73% |
| 2026-01-23 | 138.04 | 153.00 | 135.10 | 149.08 | 148.95 | qfq | 8,211,272 | 1,205,474,428 | 8.80% |
| 2026-01-22 | 131.00 | 143.90 | 129.00 | 137.02 | 136.90 | qfq | 6,889,031 | 937,543,126 | 3.80% |
| 2026-01-21 | 129.03 | 135.98 | 124.00 | 132.00 | 131.89 | qfq | 6,984,450 | 918,955,658 | 1.54% |
| 2026-01-20 | 133.39 | 136.98 | 124.00 | 130.00 | 129.89 | qfq | 7,702,453 | 1,014,223,395 | 0.72% |
| 2026-01-19 | 121.99 | 133.64 | 121.80 | 129.07 | 128.96 | qfq | 6,557,741 | 847,142,388 | 4.11% |
| 2026-01-16 | 130.42 | 136.00 | 121.00 | 123.98 | 123.88 | qfq | 9,213,085 | 1,178,512,452 | -5.50% |
| 2026-01-15 | 144.96 | 145.00 | 131.20 | 131.20 | 131.09 | qfq | 11,381,343 | 1,531,028,990 | -20.00% |
| 2026-01-14 | 149.21 | 179.04 | 143.00 | 164.00 | 163.86 | qfq | 18,090,807 | 2,988,499,396 | 9.92% |
| 2026-01-13 | 158.26 | 158.26 | 139.00 | 149.20 | 149.07 | qfq | 16,248,107 | 2,427,347,384 | 13.13% |
| 2026-01-12 | 120.00 | 131.88 | 119.00 | 131.88 | 131.77 | qfq | 7,975,732 | 1,013,094,420 | 20.00% |
| 2026-01-09 | 94.78 | 109.90 | 94.00 | 109.90 | 109.81 | qfq | 10,515,983 | 1,058,768,914 | 15.56% |
| 2026-01-08 | 95.33 | 97.49 | 92.77 | 95.10 | 95.02 | qfq | 7,599,757 | 721,500,640 | 0.66% |
| 2026-01-07 | 95.00 | 98.09 | 92.22 | 94.48 | 94.40 | qfq | 8,654,477 | 822,539,973 | -5.62% |
| 2026-01-06 | 91.88 | 100.46 | 91.80 | 100.11 | 100.03 | qfq | 10,606,571 | 1,011,222,821 | 8.96% |
| 2026-01-05 | 78.87 | 91.88 | 78.34 | 91.88 | 91.80 | qfq | 8,363,054 | 724,249,000 | 19.99% |
| 2025-12-31 | 72.10 | 78.17 | 71.68 | 76.57 | 76.51 | qfq | 6,002,463 | 454,008,735 | 6.38% |
| 2025-12-30 | 72.88 | 74.30 | 71.30 | 71.98 | 71.92 | qfq | 2,559,738 | 185,980,207 | -0.17% |
| 2025-12-29 | 72.90 | 74.68 | 71.26 | 72.10 | 72.04 | qfq | 3,162,641 | 230,262,967 | -0.88% |
| 2025-12-26 | 68.01 | 73.38 | 67.20 | 72.74 | 72.68 | qfq | 6,656,952 | 474,344,414 | 6.97% |
| 2025-12-25 | 67.13 | 69.03 | 66.55 | 68.00 | 67.94 | qfq | 3,492,261 | 237,233,216 | 0.67% |
| 2025-12-24 | 67.47 | 68.95 | 66.80 | 67.55 | 67.49 | qfq | 2,195,044 | 148,015,840 | -0.62% |
| 2025-12-23 | 66.13 | 69.24 | 66.13 | 67.97 | 67.91 | qfq | 3,958,776 | 268,061,132 | 1.72% |
| 2025-12-22 | 66.13 | 68.12 | 65.22 | 66.82 | 66.76 | qfq | 2,745,133 | 184,257,434 | 1.04% |
| 2025-12-19 | 66.50 | 70.97 | 65.90 | 66.13 | 66.07 | qfq | 3,170,943 | 215,753,180 | 0.17% |
| 2025-12-18 | 65.33 | 68.25 | 63.98 | 66.02 | 65.96 | qfq | 4,181,549 | 279,068,813 | 2.39% |
| 2025-12-17 | 63.80 | 64.50 | 62.91 | 64.48 | 64.43 | qfq | 1,678,515 | 107,053,508 | 1.38% |
| 2025-12-16 | 66.01 | 67.49 | 62.85 | 63.60 | 63.55 | qfq | 2,837,647 | 181,875,664 | -3.91% |
| 2025-12-15 | 65.67 | 68.00 | 65.10 | 66.19 | 66.13 | qfq | 2,636,940 | 175,493,084 | 1.05% |
| 2025-12-12 | 62.61 | 67.88 | 62.61 | 65.50 | 65.44 | qfq | 4,180,975 | 274,616,303 | 4.62% |
| 2025-12-11 | 63.47 | 64.38 | 62.35 | 62.61 | 62.56 | qfq | 2,229,195 | 140,322,246 | -2.32% |
| 2025-12-10 | 64.83 | 64.92 | 62.78 | 64.10 | 64.05 | qfq | 2,442,483 | 155,401,063 | -0.99% |
| 2025-12-09 | 66.86 | 68.80 | 63.72 | 64.74 | 64.69 | qfq | 3,263,847 | 214,955,701 | -3.30% |
| 2025-12-08 | 66.49 | 67.67 | 65.31 | 66.95 | 66.80 | qfq | 2,358,726 | 157,796,440 | 0.97% |
| 2025-12-05 | 65.87 | 67.87 | 65.48 | 66.31 | 66.16 | qfq | 1,780,948 | 118,011,455 | 1.02% |
| 2025-12-04 | 66.89 | 67.36 | 65.01 | 65.64 | 65.49 | qfq | 2,197,520 | 144,169,498 | -2.65% |
| 2025-12-03 | 70.28 | 70.30 | 66.81 | 67.43 | 67.27 | qfq | 2,481,275 | 168,815,478 | -2.40% |
| 2025-12-02 | 70.43 | 71.83 | 68.60 | 69.09 | 68.93 | qfq | 3,037,681 | 210,897,627 | -3.88% |
| 2025-12-01 | 67.58 | 71.88 | 67.58 | 71.88 | 71.71 | qfq | 6,261,516 | 441,804,150 | 6.10% |
| 2025-11-28 | 68.21 | 69.16 | 66.39 | 67.75 | 67.59 | qfq | 3,833,372 | 258,330,850 | -0.99% |
| 2025-11-27 | 70.45 | 70.45 | 68.12 | 68.43 | 68.27 | qfq | 3,125,925 | 216,088,497 | -2.96% |
| 2025-11-26 | 70.70 | 72.18 | 69.50 | 70.52 | 70.36 | qfq | 4,559,717 | 322,171,760 | -1.66% |
| 2025-11-25 | 71.17 | 73.18 | 69.91 | 71.71 | 71.54 | qfq | 9,170,611 | 657,479,915 | 2.36% |
| 2025-11-24 | 64.20 | 72.00 | 62.44 | 70.06 | 69.90 | qfq | 11,230,846 | 764,677,599 | 12.93% |
| 2025-11-21 | 60.51 | 64.27 | 60.51 | 62.04 | 61.90 | qfq | 3,549,341 | 223,311,704 | -0.37% |
| 2025-11-20 | 63.59 | 63.80 | 60.92 | 62.27 | 62.13 | qfq | 2,162,356 | 134,167,494 | -1.24% |
| 2025-11-19 | 64.02 | 64.80 | 62.30 | 63.05 | 62.90 | qfq | 2,352,086 | 148,616,096 | -0.86% |
| 2025-11-18 | 61.76 | 65.56 | 61.51 | 63.60 | 63.45 | qfq | 4,582,805 | 293,468,341 | 2.28% |
| 2025-11-17 | 60.50 | 63.13 | 60.50 | 62.18 | 62.04 | qfq | 2,257,618 | 140,286,137 | 2.44% |
| 2025-11-14 | 61.72 | 63.51 | 60.70 | 60.70 | 60.56 | qfq | 1,887,872 | 116,941,335 | -1.68% |
| 2025-11-13 | 62.02 | 62.40 | 61.03 | 61.74 | 61.60 | qfq | 1,611,454 | 99,318,897 | 0.10% |
| 2025-11-12 | 62.18 | 62.78 | 60.80 | 61.68 | 61.54 | qfq | 1,744,180 | 107,636,608 | -0.87% |
| 2025-11-11 | 63.45 | 64.90 | 61.90 | 62.22 | 62.08 | qfq | 2,212,589 | 139,092,203 | -2.28% |
| 2025-11-10 | 63.30 | 64.10 | 62.00 | 63.67 | 63.52 | qfq | 2,364,011 | 148,660,770 | 1.71% |
| 2025-11-07 | 64.05 | 64.36 | 62.60 | 62.60 | 62.46 | qfq | 2,037,534 | 128,776,537 | -2.96% |
| 2025-11-06 | 64.92 | 65.20 | 63.71 | 64.51 | 64.36 | qfq | 1,906,112 | 123,052,451 | -0.14% |
| 2025-11-05 | 64.80 | 65.37 | 62.60 | 64.60 | 64.45 | qfq | 3,415,590 | 218,407,238 | -3.32% |
| 2025-11-04 | 67.05 | 69.69 | 66.24 | 66.82 | 66.67 | qfq | 3,039,328 | 203,186,119 | -3.16% |
| 2025-11-03 | 70.57 | 70.70 | 67.60 | 69.00 | 68.84 | qfq | 4,807,894 | 332,671,118 | 0.29% |
| 2025-10-31 | 64.89 | 70.29 | 64.60 | 68.80 | 68.64 | qfq | 6,940,152 | 476,235,147 | 6.34% |
| 2025-10-30 | 64.70 | 66.75 | 63.30 | 64.70 | 64.55 | qfq | 3,303,577 | 215,793,968 | -0.31% |
| 2025-10-29 | 67.00 | 68.32 | 64.30 | 64.90 | 64.75 | qfq | 5,316,501 | 351,665,278 | -3.13% |
| 2025-10-28 | 66.52 | 68.76 | 66.05 | 67.00 | 66.85 | qfq | 3,700,039 | 250,774,408 | 0.45% |
| 2025-10-27 | 67.87 | 69.00 | 65.10 | 66.70 | 66.55 | qfq | 4,263,581 | 286,288,566 | 0.60% |
| 2025-10-24 | 64.70 | 67.65 | 64.11 | 66.30 | 66.15 | qfq | 5,627,731 | 372,555,829 | 5.24% |
| 2025-10-23 | 62.51 | 63.22 | 60.97 | 63.00 | 62.85 | qfq | 1,974,459 | 122,746,306 | 0.77% |
| 2025-10-22 | 62.44 | 63.50 | 61.44 | 62.52 | 62.38 | qfq | 2,105,945 | 131,551,859 | 1.17% |
| 2025-10-21 | 61.32 | 61.96 | 60.30 | 61.80 | 61.66 | qfq | 2,458,775 | 150,630,501 | 1.75% |
| 2025-10-20 | 61.70 | 62.10 | 60.45 | 60.74 | 60.60 | qfq | 2,713,391 | 166,120,715 | 1.81% |
| 2025-10-17 | 61.18 | 61.78 | 58.50 | 59.66 | 59.52 | qfq | 5,304,081 | 316,926,793 | -2.36% |
| 2025-10-16 | 66.09 | 66.09 | 60.90 | 61.10 | 60.96 | qfq | 5,463,709 | 341,019,327 | -6.94% |
| 2025-10-15 | 65.14 | 66.20 | 63.82 | 65.66 | 65.51 | qfq | 2,935,645 | 192,440,942 | 1.74% |
| 2025-10-14 | 70.79 | 71.64 | 64.52 | 64.54 | 64.39 | qfq | 6,141,616 | 415,460,664 | -8.88% |
| 2025-10-13 | 70.00 | 78.20 | 69.73 | 70.83 | 70.67 | qfq | 6,175,640 | 454,514,308 | -3.74% |
| 2025-10-10 | 73.30 | 75.57 | 72.11 | 73.58 | 73.41 | qfq | 4,261,228 | 315,215,233 | -0.57% |
| 2025-10-09 | 73.50 | 77.48 | 71.36 | 74.00 | 73.83 | qfq | 6,883,284 | 514,122,641 | 0.98% |
| 2025-09-30 | 71.80 | 74.00 | 71.80 | 73.28 | 73.11 | qfq | 4,830,211 | 353,041,996 | 2.94% |
| 2025-09-29 | 70.30 | 74.48 | 69.81 | 71.19 | 71.03 | qfq | 5,738,972 | 411,550,469 | 3.17% |
| 2025-09-26 | 72.68 | 73.50 | 67.72 | 69.00 | 68.84 | qfq | 6,863,891 | 477,517,152 | -6.73% |
| 2025-09-25 | 72.49 | 76.30 | 72.40 | 73.98 | 73.81 | qfq | 5,482,672 | 409,106,207 | 1.34% |
| 2025-09-24 | 73.00 | 74.50 | 70.00 | 73.00 | 72.83 | qfq | 4,953,856 | 355,131,205 | -1.08% |
| 2025-09-23 | 80.00 | 80.00 | 71.95 | 73.80 | 73.63 | qfq | 7,656,000 | 573,567,369 | -6.81% |
| 2025-09-22 | 75.00 | 79.38 | 72.51 | 79.19 | 79.01 | qfq | 9,605,231 | 735,215,608 | 6.71% |
| 2025-09-19 | 75.80 | 76.88 | 72.27 | 74.21 | 74.04 | qfq | 8,033,793 | 601,890,611 | 1.66% |
| 2025-09-18 | 76.81 | 77.43 | 72.23 | 73.00 | 72.83 | qfq | 7,762,654 | 578,310,893 | -4.96% |
| 2025-09-17 | 75.73 | 78.00 | 72.50 | 76.81 | 76.63 | qfq | 6,196,693 | 470,669,463 | 1.64% |
| 2025-09-16 | 74.50 | 77.90 | 73.53 | 75.57 | 75.40 | qfq | 4,925,256 | 375,015,008 | 1.25% |
| 2025-09-15 | 76.49 | 76.80 | 73.30 | 74.64 | 74.47 | qfq | 5,878,719 | 438,876,504 | -3.37% |
| 2025-09-12 | 71.68 | 78.52 | 70.79 | 77.24 | 77.06 | qfq | 9,765,618 | 734,551,506 | 7.73% |
| 2025-09-11 | 68.50 | 73.29 | 66.60 | 71.70 | 71.53 | qfq | 6,445,684 | 449,503,968 | 3.96% |
| 2025-09-10 | 68.66 | 69.94 | 68.10 | 68.97 | 68.81 | qfq | 2,473,256 | 170,737,070 | 1.59% |
| 2025-09-09 | 70.43 | 70.95 | 67.00 | 67.89 | 67.73 | qfq | 4,636,305 | 319,717,103 | -3.04% |
| 2025-09-08 | 66.00 | 73.30 | 65.58 | 70.02 | 69.86 | qfq | 8,229,791 | 581,068,224 | 2.49% |
| 2025-09-05 | 65.70 | 68.80 | 64.10 | 68.32 | 68.16 | qfq | 4,922,884 | 328,757,409 | 4.64% |
| 2025-09-04 | 66.77 | 68.70 | 63.84 | 65.29 | 65.14 | qfq | 5,320,188 | 354,502,482 | -1.08% |
| 2025-09-03 | 64.70 | 67.15 | 64.70 | 66.00 | 65.85 | qfq | 4,418,702 | 291,824,306 | 2.33% |
| 2025-09-02 | 68.99 | 69.98 | 63.96 | 64.50 | 64.35 | qfq | 6,147,801 | 404,789,621 | -6.17% |
| 2025-09-01 | 69.39 | 72.30 | 68.01 | 68.74 | 68.58 | qfq | 5,593,303 | 388,653,116 | -1.76% |
| 2025-08-29 | 68.90 | 70.07 | 66.89 | 69.97 | 69.81 | qfq | 5,556,736 | 381,024,214 | 1.48% |
| 2025-08-28 | 71.20 | 71.84 | 67.29 | 68.95 | 68.79 | qfq | 7,241,247 | 498,614,377 | -4.99% |
| 2025-08-27 | 79.02 | 80.00 | 72.57 | 72.57 | 72.40 | qfq | 6,316,730 | 472,509,379 | -6.42% |
| 2025-08-26 | 73.82 | 78.38 | 72.27 | 77.55 | 77.37 | qfq | 6,590,321 | 495,334,497 | 4.25% |
| 2025-08-25 | 78.20 | 82.28 | 73.37 | 74.39 | 74.22 | qfq | 6,584,655 | 510,262,772 | -2.89% |
| 2025-08-22 | 76.48 | 77.75 | 73.68 | 76.60 | 76.42 | qfq | 3,752,480 | 286,054,954 | -0.31% |
| 2025-08-21 | 76.00 | 79.80 | 74.51 | 76.84 | 76.66 | qfq | 4,359,543 | 334,935,168 | -1.21% |
| 2025-08-20 | 76.46 | 78.42 | 73.00 | 77.78 | 77.60 | qfq | 5,916,058 | 447,146,091 | -1.42% |
| 2025-08-19 | 72.54 | 83.80 | 71.88 | 78.90 | 78.72 | qfq | 9,250,122 | 721,404,621 | 7.42% |
| 2025-08-18 | 70.97 | 75.67 | 69.11 | 73.45 | 73.28 | qfq | 6,468,335 | 464,358,168 | 3.45% |
| 2025-08-15 | 67.91 | 71.47 | 66.80 | 71.00 | 70.84 | qfq | 5,444,062 | 379,502,048 | 4.81% |
| 2025-08-14 | 70.00 | 70.51 | 66.80 | 67.74 | 67.58 | qfq | 5,170,681 | 353,945,363 | -1.08% |
| 2025-08-13 | 67.42 | 69.20 | 66.81 | 68.48 | 68.32 | qfq | 5,582,510 | 379,486,830 | 1.59% |
| 2025-08-12 | 69.74 | 70.55 | 66.66 | 67.41 | 67.25 | qfq | 6,629,041 | 449,285,103 | -4.73% |
| 2025-08-11 | 68.30 | 71.87 | 68.30 | 70.76 | 70.60 | qfq | 6,489,555 | 457,165,962 | 1.52% |
| 2025-08-08 | 70.76 | 72.98 | 67.31 | 69.70 | 69.54 | qfq | 9,879,689 | 685,957,997 | -5.81% |
| 2025-08-07 | 73.85 | 77.00 | 71.00 | 74.00 | 73.83 | qfq | 7,922,855 | 589,076,510 | -2.16% |
| 2025-08-06 | 69.63 | 76.59 | 67.30 | 75.63 | 75.46 | qfq | 9,850,063 | 713,389,274 | 6.97% |
| 2025-08-05 | 72.50 | 72.97 | 66.92 | 70.70 | 70.54 | qfq | 11,599,104 | 807,460,552 | -6.27% |
| 2025-08-04 | 66.10 | 77.10 | 64.12 | 75.43 | 75.26 | qfq | 11,828,818 | 831,500,195 | 12.08% |
| 2025-08-01 | 66.75 | 69.80 | 62.50 | 67.30 | 67.14 | qfq | 10,396,263 | 676,824,552 | 5.52% |
| 2025-07-31 | 62.11 | 66.66 | 62.00 | 63.78 | 63.63 | qfq | 9,726,379 | 619,346,678 | 2.72% |
| 2025-07-30 | 56.64 | 63.62 | 56.58 | 62.09 | 61.95 | qfq | 10,307,787 | 622,839,583 | 9.03% |
| 2025-07-29 | 55.23 | 57.22 | 54.69 | 56.95 | 56.82 | qfq | 5,136,289 | 288,663,601 | 2.12% |
| 2025-07-28 | 53.03 | 55.88 | 52.65 | 55.77 | 55.64 | qfq | 6,434,478 | 350,007,047 | 5.17% |
| 2025-07-25 | 50.86 | 53.18 | 50.86 | 53.03 | 52.91 | qfq | 5,527,680 | 290,121,037 | 4.27% |
| 2025-07-24 | 52.79 | 53.77 | 50.72 | 50.86 | 50.74 | qfq | 5,185,451 | 267,681,612 | -3.67% |
| 2025-07-23 | 52.01 | 54.26 | 51.50 | 52.80 | 52.68 | qfq | 4,797,550 | 254,652,553 | -0.06% |
| 2025-07-22 | 53.00 | 53.78 | 52.07 | 52.83 | 52.71 | qfq | 3,308,724 | 174,786,888 | -1.27% |
| 2025-07-21 | 52.36 | 53.78 | 51.58 | 53.51 | 53.39 | qfq | 5,388,704 | 285,103,132 | 0.58% |
| 2025-07-18 | 51.70 | 56.50 | 51.70 | 53.20 | 53.08 | qfq | 10,627,155 | 572,671,962 | 4.44% |
| 2025-07-17 | 49.80 | 51.29 | 49.30 | 50.94 | 50.82 | qfq | 4,528,055 | 228,741,144 | 1.29% |
| 2025-07-16 | 49.60 | 51.15 | 49.18 | 50.29 | 50.17 | qfq | 5,588,931 | 280,541,286 | 1.27% |
| 2025-07-15 | 47.20 | 50.48 | 46.26 | 49.66 | 49.55 | qfq | 7,002,268 | 339,344,468 | 5.21% |
| 2025-07-14 | 46.31 | 47.33 | 46.00 | 47.20 | 47.09 | qfq | 4,042,523 | 188,362,852 | 2.28% |
| 2025-07-11 | 44.44 | 46.66 | 44.07 | 46.15 | 46.04 | qfq | 3,618,788 | 164,662,412 | 3.11% |
| 2025-07-10 | 45.03 | 45.65 | 44.33 | 44.76 | 44.66 | qfq | 2,736,907 | 122,773,836 | -2.19% |
| 2025-07-09 | 45.57 | 46.40 | 45.51 | 45.76 | 45.65 | qfq | 2,046,341 | 94,005,424 | -0.74% |
| 2025-07-08 | 43.88 | 46.18 | 43.18 | 46.10 | 45.99 | qfq | 4,421,093 | 199,843,770 | 4.28% |
| 2025-07-07 | 45.00 | 45.54 | 43.80 | 44.21 | 44.11 | qfq | 2,634,080 | 116,639,067 | -2.19% |
| 2025-07-04 | 46.20 | 46.20 | 44.78 | 45.20 | 45.10 | qfq | 2,594,166 | 117,410,720 | -1.68% |
| 2025-07-03 | 45.90 | 46.20 | 45.20 | 45.97 | 45.86 | qfq | 1,966,605 | 89,895,437 | 0.55% |
| 2025-07-02 | 46.39 | 46.78 | 45.52 | 45.72 | 45.61 | qfq | 2,642,736 | 121,323,601 | -1.87% |
| 2025-07-01 | 48.55 | 48.55 | 46.27 | 46.59 | 46.48 | qfq | 3,441,361 | 161,525,062 | -3.80% |
| 2025-06-30 | 48.50 | 48.50 | 47.50 | 48.43 | 48.32 | qfq | 3,105,081 | 149,016,014 | 1.64% |
| 2025-06-27 | 48.78 | 48.78 | 47.31 | 47.65 | 47.54 | qfq | 3,017,168 | 144,834,114 | -0.31% |
| 2025-06-26 | 47.05 | 49.57 | 46.80 | 47.80 | 47.69 | qfq | 5,531,170 | 269,455,745 | 1.66% |
| 2025-06-25 | 46.13 | 47.13 | 45.52 | 47.02 | 46.91 | qfq | 2,972,806 | 137,669,456 | 2.62% |
| 2025-06-24 | 45.04 | 46.44 | 45.04 | 45.82 | 45.71 | qfq | 2,275,038 | 104,410,081 | 1.82% |
| 2025-06-23 | 44.44 | 45.88 | 44.38 | 45.00 | 44.80 | qfq | 3,226,642 | 145,346,937 | 0.13% |
| 2025-06-20 | 46.31 | 47.25 | 44.86 | 44.94 | 44.74 | qfq | 3,580,854 | 163,192,195 | -4.28% |
| 2025-06-19 | 48.84 | 49.73 | 46.61 | 46.95 | 46.74 | qfq | 4,562,164 | 220,052,068 | -3.00% |
| 2025-06-18 | 47.63 | 48.44 | 46.71 | 48.40 | 48.18 | qfq | 3,055,566 | 145,454,270 | 0.14% |
| 2025-06-17 | 49.42 | 50.63 | 47.40 | 48.33 | 48.11 | qfq | 3,935,392 | 191,037,448 | -2.40% |
| 2025-06-16 | 45.88 | 50.61 | 45.60 | 49.52 | 49.30 | qfq | 6,948,059 | 342,152,558 | 6.40% |
| 2025-06-13 | 47.60 | 48.28 | 46.45 | 46.54 | 46.33 | qfq | 3,231,120 | 152,054,542 | -2.90% |
| 2025-06-12 | 46.00 | 48.17 | 45.51 | 47.93 | 47.71 | qfq | 5,336,973 | 253,682,438 | 3.86% |
| 2025-06-11 | 47.65 | 47.89 | 45.88 | 46.15 | 45.94 | qfq | 4,867,278 | 226,865,454 | -3.63% |
| 2025-06-10 | 49.84 | 50.03 | 47.20 | 47.89 | 47.68 | qfq | 9,840,562 | 473,766,390 | -4.22% |
| 2025-06-09 | 46.00 | 53.18 | 46.00 | 50.00 | 49.78 | qfq | 11,799,098 | 595,695,219 | 8.93% |
| 2025-06-06 | 45.60 | 45.98 | 45.11 | 45.90 | 45.69 | qfq | 2,116,878 | 96,508,728 | 0.66% |
| 2025-06-05 | 43.93 | 45.80 | 43.80 | 45.60 | 45.40 | qfq | 3,199,422 | 144,283,323 | 4.11% |
| 2025-06-04 | 43.87 | 45.24 | 43.60 | 43.80 | 43.60 | qfq | 3,218,764 | 143,073,158 | -0.34% |
| 2025-06-03 | 43.38 | 44.49 | 42.85 | 43.95 | 43.75 | qfq | 2,768,057 | 121,118,428 | 1.64% |
| 2025-05-30 | 43.76 | 44.50 | 43.04 | 43.24 | 43.05 | qfq | 2,422,814 | 105,618,386 | -1.37% |
| 2025-05-29 | 42.54 | 44.44 | 42.42 | 43.84 | 43.64 | qfq | 2,996,330 | 131,033,562 | 3.37% |
| 2025-05-28 | 42.23 | 43.19 | 42.01 | 42.41 | 42.22 | qfq | 1,970,368 | 83,664,415 | -0.91% |
| 2025-05-27 | 44.85 | 44.85 | 42.40 | 42.80 | 42.61 | qfq | 3,172,295 | 136,632,537 | -3.39% |
| 2025-05-26 | 44.30 | 44.95 | 43.68 | 44.30 | 44.10 | qfq | 1,770,530 | 78,256,731 | 0.29% |
| 2025-05-23 | 45.66 | 46.20 | 44.05 | 44.17 | 43.97 | qfq | 2,462,793 | 110,816,401 | -3.26% |
| 2025-05-22 | 44.62 | 46.94 | 44.01 | 45.66 | 45.46 | qfq | 3,879,320 | 178,187,364 | 2.33% |
| 2025-05-21 | 45.10 | 45.30 | 43.81 | 44.62 | 44.42 | qfq | 2,881,955 | 128,365,901 | -1.09% |
| 2025-05-20 | 45.74 | 46.21 | 44.90 | 45.11 | 44.91 | qfq | 2,286,045 | 104,055,737 | -1.44% |
| 2025-05-19 | 45.71 | 46.07 | 44.89 | 45.77 | 45.56 | qfq | 2,348,222 | 106,797,351 | 0.04% |
| 2025-05-16 | 45.08 | 46.18 | 45.00 | 45.75 | 45.54 | qfq | 2,293,992 | 104,971,030 | 0.66% |
| 2025-05-15 | 46.51 | 46.70 | 45.41 | 45.45 | 45.25 | qfq | 3,239,820 | 148,502,860 | -2.68% |
| 2025-05-14 | 47.30 | 48.20 | 45.93 | 46.70 | 46.49 | qfq | 4,110,166 | 192,563,567 | -1.27% |
| 2025-05-13 | 47.76 | 48.90 | 46.89 | 47.30 | 47.09 | qfq | 3,319,202 | 158,678,896 | 0.70% |
| 2025-05-12 | 46.04 | 47.49 | 44.80 | 46.97 | 46.76 | qfq | 4,934,565 | 230,315,176 | 1.80% |
| 2025-05-09 | 51.00 | 51.77 | 45.80 | 46.14 | 45.93 | qfq | 9,407,599 | 449,146,639 | -4.31% |
| 2025-05-08 | 46.96 | 49.66 | 46.16 | 48.22 | 48.00 | qfq | 5,606,535 | 272,813,973 | 2.42% |
| 2025-05-07 | 47.70 | 49.85 | 46.08 | 47.08 | 46.87 | qfq | 6,371,778 | 302,772,710 | -2.53% |
| 2025-05-06 | 46.90 | 49.18 | 46.50 | 48.30 | 48.08 | qfq | 6,468,424 | 311,410,820 | 3.85% |
| 2025-04-30 | 46.83 | 48.55 | 46.22 | 46.51 | 46.30 | qfq | 4,396,581 | 208,538,801 | 0.67% |
| 2025-04-29 | 44.50 | 46.58 | 44.40 | 46.20 | 45.99 | qfq | 4,121,861 | 188,999,764 | 3.15% |
| 2025-04-28 | 44.80 | 45.92 | 44.00 | 44.79 | 44.59 | qfq | 4,317,322 | 194,812,639 | 2.28% |
| 2025-04-25 | 43.31 | 44.15 | 42.42 | 43.79 | 43.59 | qfq | 2,806,482 | 121,679,405 | 1.13% |
| 2025-04-24 | 42.88 | 43.88 | 42.02 | 43.30 | 43.11 | qfq | 5,150,521 | 221,979,518 | 0.35% |
| 2025-04-23 | 43.22 | 44.94 | 42.60 | 43.15 | 42.96 | qfq | 5,869,772 | 256,031,786 | 0.35% |
| 2025-04-22 | 44.30 | 45.00 | 42.82 | 43.00 | 42.81 | qfq | 6,306,168 | 274,199,403 | -5.49% |
| 2025-04-21 | 41.50 | 46.24 | 41.50 | 45.50 | 45.30 | qfq | 8,614,384 | 385,147,380 | 7.82% |
| 2025-04-18 | 41.80 | 43.10 | 41.34 | 42.20 | 42.01 | qfq | 5,946,150 | 251,467,702 | -1.03% |
| 2025-04-17 | 37.12 | 43.28 | 37.12 | 42.64 | 42.45 | qfq | 9,315,318 | 382,924,196 | 12.21% |
| 2025-04-16 | 37.48 | 39.69 | 37.10 | 38.00 | 37.83 | qfq | 4,511,450 | 173,775,014 | 1.01% |
| 2025-04-15 | 37.20 | 38.18 | 36.55 | 37.62 | 37.45 | qfq | 3,562,108 | 134,136,325 | 0.00% |
| 2025-04-14 | 36.57 | 37.88 | 35.72 | 37.62 | 37.45 | qfq | 4,719,861 | 174,977,865 | 5.20% |
| 2025-04-11 | 35.23 | 36.48 | 34.70 | 35.76 | 35.60 | qfq | 3,555,279 | 127,555,362 | 0.76% |
| 2025-04-10 | 34.66 | 36.26 | 34.66 | 35.49 | 35.33 | qfq | 5,847,573 | 208,494,654 | 4.88% |
| 2025-04-09 | 31.88 | 34.80 | 30.10 | 33.84 | 33.69 | qfq | 7,169,415 | 237,494,844 | 4.57% |
| 2025-04-08 | 32.31 | 33.95 | 30.70 | 32.36 | 32.21 | qfq | 8,837,829 | 283,905,116 | 1.28% |
| 2025-04-07 | 36.00 | 36.48 | 31.08 | 31.95 | 31.81 | qfq | 6,308,454 | 212,290,829 | -17.76% |
| 2025-04-03 | 40.99 | 41.56 | 38.71 | 38.85 | 38.68 | qfq | 5,139,557 | 204,900,747 | -6.75% |
| 2025-04-02 | 41.73 | 42.29 | 41.37 | 41.66 | 41.47 | qfq | 1,866,582 | 77,933,445 | -0.50% |
| 2025-04-01 | 41.59 | 43.30 | 41.31 | 41.87 | 41.68 | qfq | 3,878,177 | 164,417,485 | 0.94% |
| 2025-03-31 | 41.09 | 42.00 | 40.00 | 41.48 | 41.29 | qfq | 3,755,996 | 153,256,931 | 0.31% |
| 2025-03-28 | 41.18 | 42.11 | 40.51 | 41.35 | 41.16 | qfq | 2,613,890 | 108,001,808 | 0.88% |
| 2025-03-27 | 41.01 | 41.94 | 40.31 | 40.99 | 40.81 | qfq | 2,559,550 | 105,187,180 | -0.63% |
| 2025-03-26 | 41.41 | 42.49 | 41.00 | 41.25 | 41.06 | qfq | 2,710,300 | 112,898,885 | -0.46% |
| 2025-03-25 | 44.41 | 46.80 | 41.44 | 41.44 | 41.25 | qfq | 6,054,822 | 265,271,511 | -2.52% |
| 2025-03-24 | 42.66 | 43.05 | 41.24 | 42.51 | 42.32 | qfq | 3,824,242 | 160,759,135 | -0.40% |
| 2025-03-21 | 46.00 | 46.00 | 42.02 | 42.68 | 42.49 | qfq | 7,722,885 | 334,778,177 | -7.22% |
| 2025-03-20 | 47.12 | 47.81 | 45.96 | 46.00 | 45.79 | qfq | 4,794,732 | 223,200,429 | -3.44% |
| 2025-03-19 | 49.18 | 49.42 | 47.50 | 47.64 | 47.43 | qfq | 3,227,480 | 155,752,822 | -3.68% |
| 2025-03-18 | 49.16 | 50.35 | 47.80 | 49.46 | 49.24 | qfq | 4,015,370 | 196,361,634 | -0.26% |
| 2025-03-17 | 48.79 | 50.22 | 46.43 | 49.59 | 49.37 | qfq | 5,689,260 | 279,018,421 | 3.29% |
| 2025-03-14 | 48.40 | 48.78 | 46.70 | 48.01 | 47.79 | qfq | 4,059,538 | 193,137,305 | -0.50% |
| 2025-03-13 | 46.98 | 48.81 | 45.60 | 48.25 | 48.03 | qfq | 6,403,635 | 303,992,390 | 2.81% |
| 2025-03-12 | 48.76 | 49.00 | 46.60 | 46.93 | 46.72 | qfq | 5,697,950 | 270,647,126 | -1.92% |
| 2025-03-11 | 49.49 | 50.39 | 47.09 | 47.85 | 47.64 | qfq | 5,617,349 | 271,416,956 | -3.06% |
| 2025-03-10 | 48.24 | 50.48 | 47.74 | 49.36 | 49.14 | qfq | 6,807,836 | 335,620,305 | 3.48% |
| 2025-03-07 | 50.50 | 50.50 | 46.89 | 47.70 | 47.49 | qfq | 8,206,018 | 397,669,324 | -6.03% |
| 2025-03-06 | 47.50 | 51.48 | 47.33 | 50.76 | 50.53 | qfq | 13,284,409 | 658,478,762 | 8.60% |
| 2025-03-05 | 47.00 | 47.00 | 44.60 | 46.74 | 46.53 | qfq | 8,899,381 | 408,235,785 | 4.61% |
| 2025-03-04 | 41.82 | 45.54 | 41.50 | 44.68 | 44.48 | qfq | 7,821,581 | 346,708,894 | 4.88% |
| 2025-03-03 | 40.27 | 46.07 | 40.27 | 42.60 | 42.41 | qfq | 13,109,384 | 566,184,960 | 8.95% |
| 2025-02-28 | 42.99 | 43.00 | 38.83 | 39.10 | 38.92 | qfq | 6,242,776 | 253,566,210 | -9.45% |
| 2025-02-27 | 44.00 | 44.40 | 42.01 | 43.18 | 42.99 | qfq | 4,390,731 | 188,935,319 | -2.75% |
| 2025-02-26 | 44.81 | 44.88 | 42.44 | 44.40 | 44.20 | qfq | 6,289,014 | 273,692,616 | -0.45% |
| 2025-02-25 | 44.00 | 45.29 | 43.15 | 44.60 | 44.40 | qfq | 5,172,629 | 228,125,836 | 0.27% |
| 2025-02-24 | 46.61 | 46.88 | 43.55 | 44.48 | 44.28 | qfq | 7,932,199 | 353,257,252 | -6.75% |
| 2025-02-21 | 47.50 | 48.10 | 44.63 | 47.70 | 47.49 | qfq | 8,742,182 | 406,465,555 | 3.74% |
| 2025-02-20 | 45.66 | 48.30 | 45.16 | 45.98 | 45.77 | qfq | 8,688,589 | 402,717,205 | -2.15% |
| 2025-02-19 | 44.56 | 48.28 | 44.56 | 46.99 | 46.78 | qfq | 11,745,772 | 551,002,944 | 10.46% |
| 2025-02-18 | 42.77 | 44.59 | 42.00 | 42.54 | 42.35 | qfq | 9,013,066 | 389,321,730 | -0.56% |
| 2025-02-17 | 44.00 | 46.50 | 42.60 | 42.78 | 42.59 | qfq | 13,298,133 | 588,473,296 | -0.49% |
| 2025-02-14 | 39.02 | 45.00 | 39.01 | 42.99 | 42.80 | qfq | 16,493,060 | 693,175,610 | 11.72% |
| 2025-02-13 | 39.58 | 39.67 | 37.90 | 38.48 | 38.31 | qfq | 5,543,981 | 213,927,851 | -2.88% |
| 2025-02-12 | 39.88 | 40.98 | 39.06 | 39.62 | 39.44 | qfq | 6,315,174 | 251,638,780 | -0.53% |
| 2025-02-11 | 39.00 | 41.00 | 38.23 | 39.83 | 39.65 | qfq | 7,062,339 | 280,431,862 | 0.40% |
| 2025-02-10 | 39.00 | 40.20 | 38.01 | 39.67 | 39.49 | qfq | 6,875,138 | 270,666,322 | 4.04% |
| 2025-02-07 | 38.00 | 39.18 | 37.26 | 38.13 | 37.96 | qfq | 5,594,851 | 214,972,132 | -0.24% |
| 2025-02-06 | 37.86 | 38.67 | 37.05 | 38.22 | 38.05 | qfq | 4,550,865 | 173,251,733 | 0.66% |
| 2025-02-05 | 36.74 | 39.00 | 36.33 | 37.97 | 37.80 | qfq | 6,438,556 | 241,747,189 | 6.84% |
| 2025-01-27 | 38.36 | 38.36 | 34.86 | 35.54 | 35.38 | qfq | 4,242,354 | 151,911,034 | -4.41% |
| 2025-01-24 | 34.36 | 38.36 | 33.51 | 37.18 | 37.01 | qfq | 6,921,978 | 253,587,725 | 9.77% |
| 2025-01-23 | 34.79 | 34.95 | 33.78 | 33.87 | 33.72 | qfq | 1,632,064 | 55,978,915 | -1.25% |
| 2025-01-22 | 34.03 | 35.07 | 34.03 | 34.30 | 34.15 | qfq | 1,203,885 | 41,357,875 | -1.21% |
| 2025-01-21 | 33.95 | 35.15 | 33.95 | 34.72 | 34.56 | qfq | 1,803,363 | 62,417,313 | 2.12% |
| 2025-01-20 | 33.30 | 34.59 | 33.01 | 34.00 | 33.85 | qfq | 1,786,187 | 60,712,225 | 3.22% |
| 2025-01-17 | 32.76 | 33.43 | 32.30 | 32.94 | 32.79 | qfq | 1,396,866 | 45,981,556 | 0.27% |
| 2025-01-16 | 33.33 | 34.28 | 32.71 | 32.85 | 32.70 | qfq | 1,802,721 | 60,376,170 | -1.41% |
| 2025-01-15 | 32.69 | 33.68 | 32.68 | 33.32 | 33.17 | qfq | 1,818,913 | 60,169,228 | 1.28% |
| 2025-01-14 | 31.85 | 33.01 | 31.56 | 32.90 | 32.75 | qfq | 2,286,514 | 74,556,272 | 3.79% |
| 2025-01-13 | 31.62 | 31.99 | 30.36 | 31.70 | 31.56 | qfq | 1,694,216 | 53,072,324 | 0.92% |
| 2025-01-10 | 30.02 | 32.15 | 30.02 | 31.41 | 31.27 | qfq | 3,133,430 | 98,789,447 | 4.11% |
| 2025-01-09 | 30.00 | 31.20 | 29.89 | 30.17 | 30.03 | qfq | 1,429,560 | 43,486,423 | 0.30% |
| 2025-01-08 | 30.45 | 30.52 | 28.80 | 30.08 | 29.95 | qfq | 1,693,693 | 50,390,451 | -0.95% |
| 2025-01-07 | 29.90 | 30.55 | 29.30 | 30.37 | 30.23 | qfq | 1,714,369 | 51,459,299 | 1.57% |
| 2025-01-06 | 31.08 | 31.08 | 29.60 | 29.90 | 29.77 | qfq | 1,856,507 | 56,082,412 | -3.89% |
| 2025-01-03 | 33.47 | 33.76 | 31.00 | 31.11 | 30.97 | qfq | 2,021,408 | 65,234,400 | -7.69% |
| 2025-01-02 | 34.81 | 34.81 | 33.26 | 33.70 | 33.55 | qfq | 1,490,579 | 50,570,556 | -2.60% |
| 2024-12-31 | 35.16 | 35.49 | 34.00 | 34.60 | 34.44 | qfq | 2,312,518 | 80,078,205 | -1.65% |
| 2024-12-30 | 35.50 | 35.89 | 34.53 | 35.18 | 35.02 | qfq | 1,486,056 | 52,434,293 | -0.90% |
| 2024-12-27 | 36.97 | 36.98 | 35.22 | 35.50 | 35.34 | qfq | 2,108,419 | 75,908,447 | -2.66% |
| 2024-12-26 | 35.35 | 36.90 | 35.02 | 36.47 | 36.31 | qfq | 2,687,809 | 97,740,193 | 2.88% |
| 2024-12-25 | 35.98 | 36.08 | 34.00 | 35.45 | 35.29 | qfq | 2,214,846 | 77,830,163 | -1.77% |
| 2024-12-24 | 35.78 | 36.20 | 35.25 | 36.09 | 35.93 | qfq | 1,799,361 | 64,148,777 | 1.66% |
| 2024-12-23 | 36.30 | 36.80 | 35.10 | 35.50 | 35.34 | qfq | 3,293,010 | 118,767,331 | -0.31% |
| 2024-12-20 | 35.41 | 36.15 | 34.91 | 35.61 | 35.45 | qfq | 2,254,150 | 80,340,699 | 0.56% |
| 2024-12-19 | 34.36 | 35.76 | 34.34 | 35.41 | 35.25 | qfq | 1,815,302 | 63,928,015 | 1.49% |
| 2024-12-18 | 33.97 | 35.64 | 33.00 | 34.89 | 34.73 | qfq | 2,622,547 | 91,073,148 | 3.13% |
| 2024-12-17 | 36.08 | 36.19 | 33.70 | 33.83 | 33.68 | qfq | 2,914,087 | 101,561,680 | -6.39% |
| 2024-12-16 | 35.80 | 36.67 | 35.25 | 36.14 | 35.98 | qfq | 2,669,867 | 96,285,568 | 0.67% |
| 2024-12-13 | 36.00 | 36.60 | 35.80 | 35.90 | 35.74 | qfq | 2,772,959 | 100,171,369 | -1.56% |
| 2024-12-12 | 37.18 | 37.44 | 35.53 | 36.47 | 36.31 | qfq | 4,488,981 | 162,896,488 | -1.96% |
| 2024-12-11 | 37.66 | 38.19 | 36.88 | 37.20 | 37.03 | qfq | 3,802,173 | 142,243,892 | -1.33% |
| 2024-12-10 | 37.94 | 39.00 | 37.02 | 37.70 | 37.53 | qfq | 5,826,074 | 222,511,357 | 3.15% |
| 2024-12-09 | 36.61 | 37.42 | 36.10 | 36.55 | 36.39 | qfq | 3,065,227 | 112,656,547 | -0.87% |
| 2024-12-06 | 36.13 | 37.62 | 35.76 | 36.87 | 36.70 | qfq | 4,978,937 | 183,570,451 | 1.43% |
| 2024-12-05 | 35.39 | 36.90 | 35.00 | 36.35 | 36.19 | qfq | 5,370,067 | 194,454,408 | 1.68% |
| 2024-12-04 | 38.60 | 38.62 | 35.60 | 35.75 | 35.59 | qfq | 8,633,141 | 319,981,237 | -8.17% |
| 2024-12-03 | 36.33 | 41.99 | 35.39 | 38.93 | 38.76 | qfq | 12,012,240 | 466,196,967 | 6.92% |
| 2024-12-02 | 35.10 | 36.65 | 34.93 | 36.41 | 36.25 | qfq | 4,305,311 | 155,205,128 | 4.36% |
| 2024-11-29 | 33.94 | 35.28 | 33.30 | 34.89 | 34.73 | qfq | 3,435,684 | 118,206,476 | 2.62% |
| 2024-11-28 | 34.24 | 35.46 | 33.89 | 34.00 | 33.85 | qfq | 4,554,023 | 158,007,599 | -1.05% |
| 2024-11-27 | 32.20 | 34.83 | 31.02 | 34.36 | 34.21 | qfq | 5,259,062 | 174,062,794 | 6.61% |
| 2024-11-26 | 32.28 | 33.09 | 31.80 | 32.23 | 32.09 | qfq | 2,825,950 | 91,967,049 | -1.01% |
| 2024-11-25 | 31.92 | 33.28 | 30.90 | 32.56 | 32.41 | qfq | 4,195,680 | 133,585,171 | 1.91% |
| 2024-11-22 | 33.45 | 35.29 | 31.90 | 31.95 | 31.81 | qfq | 4,921,549 | 166,536,931 | -4.48% |
| 2024-11-21 | 33.00 | 34.07 | 32.90 | 33.45 | 33.30 | qfq | 2,484,902 | 83,168,481 | 0.12% |
| 2024-11-20 | 32.52 | 34.19 | 32.00 | 33.41 | 33.26 | qfq | 4,003,210 | 132,643,589 | 1.74% |
| 2024-11-19 | 31.56 | 32.84 | 30.65 | 32.84 | 32.69 | qfq | 4,326,474 | 135,417,101 | 4.06% |
| 2024-11-18 | 34.53 | 35.03 | 30.85 | 31.56 | 31.42 | qfq | 6,326,934 | 204,449,597 | -9.00% |
| 2024-11-15 | 35.58 | 36.60 | 34.46 | 34.68 | 34.52 | qfq | 3,937,524 | 140,678,976 | -2.25% |
| 2024-11-14 | 37.41 | 37.62 | 35.32 | 35.48 | 35.32 | qfq | 4,853,851 | 176,411,639 | -7.12% |
| 2024-11-13 | 37.50 | 38.89 | 36.60 | 38.20 | 38.03 | qfq | 6,264,391 | 236,269,030 | 2.11% |
| 2024-11-12 | 39.88 | 39.88 | 36.57 | 37.41 | 37.24 | qfq | 9,382,990 | 357,197,128 | -6.01% |
| 2024-11-11 | 35.13 | 40.19 | 34.70 | 39.80 | 39.62 | qfq | 11,709,210 | 434,978,244 | 15.90% |
| 2024-11-08 | 33.13 | 34.92 | 33.08 | 34.34 | 34.19 | qfq | 8,197,378 | 280,947,941 | 4.57% |
| 2024-11-07 | 32.01 | 33.14 | 31.78 | 32.84 | 32.69 | qfq | 4,402,209 | 142,678,439 | 2.88% |
| 2024-11-06 | 31.31 | 33.08 | 31.28 | 31.92 | 31.78 | qfq | 6,605,491 | 213,960,656 | 1.27% |
| 2024-11-05 | 29.60 | 31.74 | 29.50 | 31.52 | 31.38 | qfq | 6,209,588 | 193,260,968 | 6.41% |
| 2024-11-04 | 28.26 | 30.52 | 28.04 | 29.62 | 29.49 | qfq | 4,869,429 | 144,704,720 | 4.96% |
| 2024-11-01 | 29.97 | 29.97 | 28.22 | 28.22 | 28.09 | qfq | 3,264,202 | 94,170,432 | -5.84% |
| 2024-10-31 | 29.00 | 30.50 | 28.93 | 29.97 | 29.84 | qfq | 3,156,902 | 94,224,032 | 2.15% |
| 2024-10-30 | 28.94 | 29.50 | 28.69 | 29.34 | 29.21 | qfq | 2,771,009 | 80,533,476 | 0.76% |
| 2024-10-29 | 30.86 | 31.06 | 29.05 | 29.12 | 28.99 | qfq | 4,494,923 | 134,891,255 | -4.99% |
| 2024-10-28 | 30.35 | 30.87 | 30.14 | 30.65 | 30.51 | qfq | 4,054,247 | 123,333,134 | -1.16% |
| 2024-10-25 | 30.61 | 31.43 | 30.36 | 31.01 | 30.87 | qfq | 3,862,968 | 119,414,826 | 0.36% |
| 2024-10-24 | 30.97 | 31.35 | 30.55 | 30.90 | 30.76 | qfq | 2,528,346 | 78,085,255 | -1.44% |
| 2024-10-23 | 32.48 | 32.98 | 31.00 | 31.35 | 31.21 | qfq | 4,676,686 | 149,772,802 | -3.63% |
| 2024-10-22 | 33.33 | 34.67 | 32.00 | 32.53 | 32.38 | qfq | 5,633,070 | 187,502,705 | 0.37% |
| 2024-10-21 | 31.98 | 33.97 | 31.53 | 32.41 | 32.26 | qfq | 6,428,152 | 209,822,056 | 2.24% |
| 2024-10-18 | 30.38 | 32.87 | 29.60 | 31.70 | 31.56 | qfq | 6,321,684 | 195,901,057 | 3.93% |
| 2024-10-17 | 30.80 | 32.30 | 30.46 | 30.50 | 30.36 | qfq | 5,962,892 | 187,794,809 | 3.39% |
| 2024-10-16 | 28.71 | 29.99 | 28.13 | 29.50 | 29.37 | qfq | 2,347,304 | 68,697,887 | -0.03% |
| 2024-10-15 | 29.86 | 31.62 | 29.02 | 29.51 | 29.38 | qfq | 4,765,169 | 145,098,985 | -0.94% |
| 2024-10-14 | 28.85 | 29.90 | 27.50 | 29.79 | 29.66 | qfq | 4,169,182 | 119,704,901 | 3.98% |
| 2024-10-11 | 30.50 | 30.50 | 28.17 | 28.65 | 28.52 | qfq | 3,536,447 | 102,936,160 | -6.43% |
| 2024-10-10 | 32.39 | 33.28 | 30.61 | 30.62 | 30.48 | qfq | 4,806,883 | 152,863,972 | -5.38% |
| 2024-10-09 | 34.60 | 35.22 | 32.00 | 32.36 | 32.21 | qfq | 7,559,505 | 256,034,992 | -11.58% |
| 2024-10-08 | 37.20 | 37.22 | 32.06 | 36.60 | 36.44 | qfq | 10,986,442 | 387,214,990 | 17.84% |
| 2024-09-30 | 28.00 | 31.21 | 27.19 | 31.06 | 30.92 | qfq | 8,175,990 | 240,033,938 | 18.78% |
| 2024-09-27 | 24.89 | 26.20 | 24.70 | 26.15 | 26.03 | qfq | 2,267,556 | 57,609,279 | 6.95% |
| 2024-09-26 | 23.60 | 24.66 | 23.51 | 24.45 | 24.34 | qfq | 2,871,167 | 69,335,149 | 3.51% |
| 2024-09-25 | 23.91 | 24.66 | 23.60 | 23.62 | 23.51 | qfq | 3,087,847 | 74,483,443 | -0.25% |
| 2024-09-24 | 22.87 | 23.85 | 22.40 | 23.68 | 23.57 | qfq | 2,878,599 | 66,871,720 | 3.50% |
| 2024-09-23 | 23.19 | 23.39 | 22.80 | 22.88 | 22.78 | qfq | 1,914,385 | 44,022,399 | -1.34% |
| 2024-09-20 | 23.00 | 23.48 | 22.92 | 23.19 | 23.09 | qfq | 2,146,186 | 49,880,406 | 1.27% |
| 2024-09-19 | 22.05 | 23.28 | 21.73 | 22.90 | 22.80 | qfq | 2,509,581 | 56,609,907 | 4.47% |
| 2024-09-18 | 22.00 | 22.31 | 21.12 | 21.92 | 21.82 | qfq | 1,684,334 | 36,597,510 | 0.64% |
| 2024-09-13 | 22.61 | 22.77 | 21.76 | 21.78 | 21.68 | qfq | 1,490,976 | 32,950,685 | -3.88% |
| 2024-09-12 | 23.02 | 23.17 | 22.65 | 22.66 | 22.56 | qfq | 1,437,596 | 32,914,284 | -1.00% |
| 2024-09-11 | 22.78 | 23.29 | 22.50 | 22.89 | 22.79 | qfq | 1,935,328 | 44,438,604 | 0.22% |
| 2024-09-10 | 22.27 | 23.15 | 21.83 | 22.84 | 22.74 | qfq | 2,307,949 | 51,944,572 | 2.61% |
| 2024-09-09 | 22.44 | 22.65 | 22.00 | 22.26 | 22.16 | qfq | 1,565,811 | 34,877,620 | -1.94% |
| 2024-09-06 | 23.56 | 23.57 | 22.60 | 22.70 | 22.60 | qfq | 2,271,791 | 52,149,955 | -3.65% |
| 2024-09-05 | 23.75 | 24.00 | 23.42 | 23.56 | 23.45 | qfq | 2,093,951 | 49,628,589 | -0.80% |
| 2024-09-04 | 24.19 | 24.30 | 23.47 | 23.75 | 23.64 | qfq | 2,884,641 | 68,494,915 | -1.66% |
| 2024-09-03 | 23.65 | 24.60 | 23.35 | 24.15 | 24.04 | qfq | 4,221,794 | 101,097,459 | 2.37% |
| 2024-09-02 | 24.00 | 24.54 | 23.57 | 23.59 | 23.48 | qfq | 4,562,761 | 109,592,831 | -2.12% |
| 2024-08-30 | 21.70 | 25.29 | 21.41 | 24.10 | 23.99 | qfq | 7,753,150 | 184,554,519 | 12.09% |
| 2024-08-29 | 21.00 | 21.88 | 20.82 | 21.50 | 21.40 | qfq | 2,664,180 | 57,281,921 | 1.46% |
| 2024-08-28 | 21.00 | 21.63 | 20.72 | 21.19 | 21.09 | qfq | 3,503,044 | 74,171,784 | -2.93% |
| 2024-08-27 | 23.56 | 23.88 | 21.75 | 21.83 | 21.73 | qfq | 5,090,281 | 115,144,758 | -8.74% |
| 2024-08-26 | 24.55 | 24.63 | 23.29 | 23.92 | 23.81 | qfq | 5,209,333 | 123,753,774 | -1.64% |
| 2024-08-23 | 22.78 | 24.90 | 22.54 | 24.32 | 24.21 | qfq | 7,395,104 | 179,288,595 | 6.20% |
| 2024-08-22 | 23.80 | 24.45 | 22.68 | 22.90 | 22.80 | qfq | 3,937,989 | 92,103,270 | -4.10% |
| 2024-08-21 | 22.90 | 24.57 | 22.90 | 23.88 | 23.77 | qfq | 4,094,671 | 97,549,205 | 3.51% |
| 2024-08-20 | 23.40 | 24.23 | 22.87 | 23.07 | 22.97 | qfq | 4,025,662 | 94,106,627 | -3.59% |
| 2024-08-19 | 24.29 | 25.19 | 23.69 | 23.93 | 23.82 | qfq | 7,287,843 | 177,637,843 | 1.48% |
| 2024-08-16 | 22.40 | 24.39 | 22.16 | 23.58 | 23.47 | qfq | 6,225,805 | 145,106,675 | 6.26% |
| 2024-08-15 | 21.63 | 23.18 | 21.10 | 22.19 | 22.09 | qfq | 3,044,057 | 67,910,877 | 2.49% |
| 2024-08-14 | 21.01 | 22.10 | 21.01 | 21.65 | 21.55 | qfq | 2,085,285 | 45,125,817 | 2.70% |
| 2024-08-13 | 20.74 | 21.15 | 20.48 | 21.08 | 20.99 | qfq | 819,399 | 17,102,827 | 1.84% |
| 2024-08-12 | 21.33 | 21.36 | 20.70 | 20.70 | 20.61 | qfq | 1,051,674 | 22,014,859 | -2.95% |
| 2024-08-09 | 21.60 | 21.80 | 21.33 | 21.33 | 21.23 | qfq | 1,087,148 | 23,476,009 | -0.65% |
| 2024-08-08 | 21.80 | 21.88 | 20.94 | 21.47 | 21.37 | qfq | 1,771,744 | 37,860,082 | -2.28% |
| 2024-08-07 | 22.36 | 22.63 | 21.80 | 21.97 | 21.87 | qfq | 1,869,677 | 41,568,446 | -2.44% |
| 2024-08-06 | 22.20 | 22.68 | 21.93 | 22.52 | 22.42 | qfq | 1,620,544 | 36,169,289 | 2.50% |
| 2024-08-05 | 22.62 | 23.37 | 21.97 | 21.97 | 21.87 | qfq | 2,514,712 | 56,704,836 | -4.10% |
| 2024-08-02 | 23.43 | 23.53 | 22.82 | 22.91 | 22.81 | qfq | 1,839,321 | 42,601,239 | -2.72% |
| 2024-08-01 | 24.17 | 24.41 | 23.35 | 23.55 | 23.44 | qfq | 2,664,477 | 63,048,747 | -2.57% |
| 2024-07-31 | 21.71 | 24.50 | 21.70 | 24.17 | 24.06 | qfq | 4,191,194 | 97,673,415 | 10.37% |
| 2024-07-30 | 21.90 | 22.29 | 21.52 | 21.90 | 21.80 | qfq | 1,765,140 | 38,729,330 | -0.18% |
| 2024-07-29 | 23.29 | 23.29 | 21.76 | 21.94 | 21.84 | qfq | 2,925,291 | 64,947,917 | -4.86% |
| 2024-07-26 | 22.80 | 23.43 | 22.47 | 23.06 | 22.96 | qfq | 2,923,447 | 67,468,636 | 1.27% |
| 2024-07-25 | 21.12 | 23.97 | 20.88 | 22.77 | 22.67 | qfq | 4,731,520 | 106,455,595 | 5.91% |
| 2024-07-24 | 21.56 | 22.01 | 21.41 | 21.50 | 21.40 | qfq | 2,002,476 | 43,340,876 | -1.29% |
| 2024-07-23 | 22.39 | 22.87 | 21.61 | 21.78 | 21.68 | qfq | 2,676,494 | 59,452,251 | -3.24% |
| 2024-07-22 | 21.69 | 22.60 | 21.33 | 22.51 | 22.41 | qfq | 3,896,568 | 86,326,630 | 6.94% |
| 2024-07-19 | 20.24 | 21.19 | 20.04 | 21.05 | 20.96 | qfq | 1,982,141 | 41,484,662 | 3.39% |
| 2024-07-18 | 20.50 | 20.56 | 19.81 | 20.36 | 20.27 | qfq | 1,336,412 | 26,855,528 | -1.17% |
| 2024-07-17 | 20.77 | 20.98 | 20.58 | 20.60 | 20.51 | qfq | 989,049 | 20,541,366 | -0.82% |
| 2024-07-16 | 20.40 | 20.93 | 20.11 | 20.77 | 20.68 | qfq | 1,424,674 | 29,180,332 | 1.71% |
| 2024-07-15 | 21.19 | 21.24 | 20.30 | 20.42 | 20.33 | qfq | 1,956,972 | 40,349,727 | -4.13% |
| 2024-07-12 | 21.89 | 22.16 | 21.18 | 21.30 | 21.20 | qfq | 1,527,192 | 32,898,387 | -3.71% |
| 2024-07-11 | 21.30 | 22.23 | 21.21 | 22.12 | 22.02 | qfq | 2,177,229 | 47,343,784 | -25.12% |
| 2024-07-10 | 30.12 | 30.36 | 29.43 | 29.54 | 20.97 | qfq | 1,598,772 | 47,801,858 | -2.48% |
| 2024-07-09 | 29.75 | 30.41 | 29.30 | 30.29 | 21.50 | qfq | 1,570,144 | 47,033,515 | 1.82% |
| 2024-07-08 | 30.70 | 30.70 | 29.69 | 29.75 | 21.12 | qfq | 952,328 | 28,626,379 | -2.62% |
| 2024-07-05 | 30.33 | 31.01 | 29.51 | 30.55 | 21.69 | qfq | 1,195,895 | 36,456,240 | 0.89% |
| 2024-07-04 | 31.45 | 32.09 | 30.28 | 30.28 | 21.49 | qfq | 1,277,183 | 39,687,246 | -3.66% |
| 2024-07-03 | 31.92 | 32.25 | 31.41 | 31.43 | 22.31 | qfq | 1,077,975 | 34,165,098 | -2.24% |
| 2024-07-02 | 33.19 | 33.29 | 32.05 | 32.15 | 22.82 | qfq | 1,624,302 | 53,089,519 | -2.49% |
| 2024-07-01 | 33.00 | 33.46 | 32.20 | 32.97 | 23.40 | qfq | 1,497,165 | 48,986,272 | -1.29% |
| 2024-06-28 | 34.25 | 34.49 | 33.25 | 33.40 | 23.71 | qfq | 1,295,123 | 43,950,141 | -1.18% |
| 2024-06-27 | 34.69 | 35.10 | 33.76 | 33.80 | 23.99 | qfq | 1,289,024 | 44,232,731 | -2.54% |
| 2024-06-26 | 32.88 | 34.77 | 32.13 | 34.68 | 24.62 | qfq | 1,612,988 | 54,366,186 | 5.47% |
| 2024-06-25 | 34.32 | 34.46 | 32.40 | 32.88 | 23.34 | qfq | 1,707,158 | 56,940,044 | -4.50% |
| 2024-06-24 | 36.17 | 36.41 | 34.25 | 34.43 | 24.44 | qfq | 1,493,265 | 52,704,045 | -4.39% |
| 2024-06-21 | 36.50 | 36.76 | 35.34 | 36.01 | 25.56 | qfq | 1,557,789 | 56,073,468 | -2.52% |
| 2024-06-20 | 36.73 | 37.76 | 36.59 | 36.94 | 26.22 | qfq | 2,084,338 | 77,420,655 | 1.15% |
| 2024-06-19 | 37.72 | 38.05 | 36.38 | 36.52 | 25.92 | qfq | 1,903,610 | 70,535,438 | -3.49% |
| 2024-06-18 | 37.20 | 38.10 | 36.88 | 37.84 | 26.86 | qfq | 2,035,620 | 76,581,169 | 2.19% |
| 2024-06-17 | 37.43 | 38.10 | 36.72 | 37.03 | 26.29 | qfq | 2,192,291 | 81,856,436 | -0.96% |
| 2024-06-14 | 37.44 | 37.73 | 36.80 | 37.39 | 26.54 | qfq | 1,745,867 | 65,154,675 | -0.24% |
| 2024-06-13 | 36.37 | 38.44 | 36.08 | 37.48 | 26.61 | qfq | 2,656,812 | 99,170,414 | 4.23% |
| 2024-06-12 | 35.50 | 36.49 | 35.17 | 35.96 | 25.53 | qfq | 1,459,627 | 52,624,153 | 0.84% |
| 2024-06-11 | 33.66 | 35.66 | 33.42 | 35.66 | 25.31 | qfq | 1,401,517 | 48,583,662 | 4.42% |
| 2024-06-07 | 34.44 | 35.00 | 33.55 | 34.15 | 24.24 | qfq | 1,335,330 | 45,871,808 | 0.50% |
| 2024-06-06 | 35.58 | 35.90 | 33.77 | 33.98 | 24.12 | qfq | 1,840,669 | 63,591,410 | -3.93% |
| 2024-06-05 | 35.45 | 36.30 | 34.52 | 35.37 | 25.11 | qfq | 1,527,530 | 54,725,558 | -0.37% |
| 2024-06-04 | 37.84 | 37.84 | 35.00 | 35.50 | 25.20 | qfq | 2,397,178 | 86,988,712 | -4.26% |
| 2024-06-03 | 37.72 | 37.99 | 36.50 | 37.08 | 26.32 | qfq | 1,894,494 | 70,330,993 | -1.46% |
| 2024-05-31 | 36.40 | 38.30 | 36.40 | 37.63 | 26.71 | qfq | 2,295,856 | 86,684,477 | 2.98% |
| 2024-05-30 | 36.50 | 37.10 | 35.15 | 36.54 | 25.94 | qfq | 1,310,906 | 47,770,736 | 1.00% |
| 2024-05-29 | 36.24 | 37.15 | 35.75 | 36.18 | 25.68 | qfq | 1,344,728 | 49,117,329 | -1.28% |
| 2024-05-28 | 36.66 | 37.90 | 35.86 | 36.65 | 26.02 | qfq | 2,087,784 | 77,656,607 | -0.14% |
| 2024-05-27 | 36.81 | 37.79 | 35.28 | 36.70 | 26.05 | qfq | 2,252,842 | 81,248,158 | -1.42% |
| 2024-05-24 | 37.79 | 38.87 | 36.68 | 37.23 | 26.43 | qfq | 2,742,749 | 103,628,110 | -1.87% |
| 2024-05-23 | 39.05 | 39.08 | 37.77 | 37.94 | 26.93 | qfq | 1,915,308 | 73,011,588 | -1.81% |
| 2024-05-22 | 38.38 | 39.10 | 38.21 | 38.64 | 27.43 | qfq | 2,926,454 | 113,211,611 | -1.15% |
| 2024-05-21 | 37.97 | 39.20 | 37.12 | 39.09 | 27.75 | qfq | 3,342,287 | 127,328,309 | 3.49% |
| 2024-05-20 | 35.75 | 39.93 | 35.22 | 37.77 | 26.81 | qfq | 3,261,188 | 123,868,506 | 5.86% |
| 2024-05-17 | 34.41 | 35.68 | 34.10 | 35.68 | 25.33 | qfq | 1,001,347 | 35,139,048 | 3.69% |
| 2024-05-16 | 34.44 | 35.01 | 34.25 | 34.41 | 24.43 | qfq | 866,356 | 30,015,327 | 0.91% |
| 2024-05-15 | 34.54 | 34.91 | 34.01 | 34.10 | 24.21 | qfq | 750,881 | 25,793,440 | -1.59% |
| 2024-05-14 | 34.99 | 35.47 | 34.40 | 34.65 | 24.60 | qfq | 946,188 | 32,891,180 | -0.09% |
| 2024-05-13 | 35.47 | 35.48 | 34.49 | 34.68 | 24.62 | qfq | 958,826 | 33,492,014 | -2.50% |
| 2024-05-10 | 36.65 | 36.77 | 35.37 | 35.57 | 25.25 | qfq | 993,867 | 35,474,385 | -2.28% |
| 2024-05-09 | 36.25 | 36.97 | 36.25 | 36.40 | 25.84 | qfq | 1,085,302 | 39,702,487 | 0.55% |
| 2024-05-08 | 37.16 | 37.41 | 36.17 | 36.20 | 25.70 | qfq | 1,357,629 | 49,744,283 | -3.65% |
| 2024-05-07 | 37.36 | 37.93 | 36.88 | 37.57 | 26.67 | qfq | 1,430,241 | 53,542,918 | 0.75% |
| 2024-05-06 | 37.65 | 38.58 | 37.00 | 37.29 | 26.47 | qfq | 1,627,856 | 60,936,568 | 0.27% |
| 2024-04-30 | 38.00 | 38.27 | 36.72 | 37.19 | 26.40 | qfq | 1,950,234 | 72,583,127 | -2.11% |
| 2024-04-29 | 36.02 | 38.49 | 36.02 | 37.99 | 26.97 | qfq | 2,203,579 | 82,856,919 | 8.20% |
| 2024-04-26 | 33.89 | 35.29 | 33.66 | 35.11 | 24.92 | qfq | 1,860,375 | 64,635,339 | 3.66% |
| 2024-04-25 | 34.30 | 34.72 | 33.60 | 33.87 | 24.04 | qfq | 1,113,861 | 38,026,552 | -2.45% |
| 2024-04-24 | 32.97 | 34.73 | 32.90 | 34.72 | 24.65 | qfq | 1,826,694 | 62,483,117 | 5.72% |
| 2024-04-23 | 32.60 | 33.40 | 32.29 | 32.84 | 23.31 | qfq | 1,258,912 | 41,413,179 | 1.36% |
| 2024-04-22 | 32.40 | 33.00 | 30.70 | 32.40 | 23.00 | qfq | 1,628,768 | 51,996,163 | -0.40% |
| 2024-04-19 | 33.61 | 33.61 | 32.27 | 32.53 | 23.09 | qfq | 1,438,751 | 47,087,956 | -2.60% |
| 2024-04-18 | 33.88 | 34.14 | 32.60 | 33.40 | 23.71 | qfq | 1,352,533 | 45,203,445 | -1.21% |
| 2024-04-17 | 32.68 | 34.49 | 31.99 | 33.81 | 24.00 | qfq | 1,822,191 | 60,960,511 | 8.37% |
| 2024-04-16 | 34.05 | 34.05 | 30.79 | 31.20 | 22.15 | qfq | 2,098,226 | 66,660,644 | -8.48% |
| 2024-04-15 | 35.49 | 35.67 | 33.56 | 34.09 | 24.20 | qfq | 1,941,514 | 66,637,918 | -3.94% |
| 2024-04-12 | 36.50 | 37.10 | 35.44 | 35.49 | 25.19 | qfq | 1,353,116 | 48,658,946 | -3.30% |
| 2024-04-11 | 35.71 | 37.71 | 35.25 | 36.70 | 26.05 | qfq | 1,913,301 | 70,366,373 | 2.26% |
| 2024-04-10 | 37.15 | 37.26 | 35.59 | 35.89 | 25.48 | qfq | 1,273,501 | 45,979,873 | -3.68% |
| 2024-04-09 | 36.22 | 37.48 | 36.04 | 37.26 | 26.45 | qfq | 1,447,338 | 53,302,933 | 3.01% |
| 2024-04-08 | 37.85 | 37.89 | 36.08 | 36.17 | 25.68 | qfq | 1,665,530 | 61,232,248 | -4.06% |
| 2024-04-03 | 39.36 | 39.36 | 37.42 | 37.70 | 26.76 | qfq | 1,925,666 | 72,967,039 | -4.22% |
| 2024-04-02 | 40.96 | 40.96 | 38.85 | 39.36 | 27.94 | qfq | 1,303,836 | 51,501,175 | -3.53% |
| 2024-04-01 | 40.56 | 41.70 | 40.56 | 40.80 | 28.96 | qfq | 1,438,595 | 59,158,478 | 0.79% |
| 2024-03-29 | 40.50 | 40.70 | 39.22 | 40.48 | 28.74 | qfq | 1,042,295 | 41,790,844 | -0.05% |
| 2024-03-28 | 38.62 | 41.20 | 38.17 | 40.50 | 28.75 | qfq | 1,822,270 | 72,941,845 | 5.09% |
| 2024-03-27 | 41.81 | 41.85 | 38.50 | 38.54 | 27.36 | qfq | 2,396,493 | 94,977,122 | -8.13% |
| 2024-03-26 | 43.00 | 43.85 | 41.31 | 41.95 | 29.78 | qfq | 1,690,153 | 71,479,023 | -3.23% |
| 2024-03-25 | 44.88 | 45.55 | 43.29 | 43.35 | 30.77 | qfq | 1,829,421 | 81,445,748 | -3.41% |
| 2024-03-22 | 44.97 | 45.54 | 43.92 | 44.88 | 31.86 | qfq | 1,699,183 | 75,936,443 | -0.69% |
| 2024-03-21 | 45.96 | 46.57 | 44.22 | 45.19 | 32.08 | qfq | 2,595,962 | 117,824,640 | -1.70% |
| 2024-03-20 | 45.03 | 46.08 | 44.50 | 45.97 | 32.63 | qfq | 2,611,293 | 118,816,872 | 1.79% |
| 2024-03-19 | 45.49 | 45.89 | 44.53 | 45.16 | 32.06 | qfq | 3,054,322 | 138,180,965 | 0.69% |
| 2024-03-18 | 45.08 | 45.14 | 43.84 | 44.85 | 31.84 | qfq | 2,642,921 | 117,500,125 | -0.11% |
| 2024-03-15 | 45.00 | 45.00 | 43.39 | 44.90 | 31.87 | qfq | 2,378,260 | 104,829,727 | -0.44% |
| 2024-03-14 | 46.20 | 46.68 | 44.03 | 45.10 | 32.01 | qfq | 2,944,002 | 132,933,660 | -2.38% |
| 2024-03-13 | 44.69 | 47.31 | 44.36 | 46.20 | 32.80 | qfq | 3,573,312 | 164,657,306 | 3.80% |
| 2024-03-12 | 43.98 | 44.68 | 43.33 | 44.51 | 31.60 | qfq | 2,820,344 | 124,373,978 | 2.58% |
| 2024-03-11 | 41.57 | 43.66 | 41.03 | 43.39 | 30.80 | qfq | 2,455,950 | 104,673,656 | 3.14% |
| 2024-03-08 | 40.70 | 42.63 | 39.99 | 42.07 | 29.86 | qfq | 2,399,354 | 99,793,602 | 4.39% |
| 2024-03-07 | 42.17 | 42.42 | 40.20 | 40.30 | 28.61 | qfq | 2,464,679 | 101,887,752 | -3.24% |
| 2024-03-06 | 42.11 | 42.65 | 40.60 | 41.65 | 29.57 | qfq | 2,506,094 | 104,373,041 | -1.72% |
| 2024-03-05 | 42.28 | 44.73 | 41.58 | 42.38 | 30.08 | qfq | 3,995,266 | 173,494,373 | -0.70% |
| 2024-03-04 | 42.67 | 43.15 | 40.71 | 42.68 | 30.30 | qfq | 2,575,722 | 108,414,974 | 1.81% |
| 2024-03-01 | 40.99 | 42.04 | 40.29 | 41.92 | 29.76 | qfq | 2,639,562 | 109,318,707 | 3.76% |
| 2024-02-29 | 37.97 | 40.67 | 37.03 | 40.40 | 28.68 | qfq | 2,908,616 | 114,976,056 | 6.32% |
| 2024-02-28 | 42.87 | 43.69 | 37.68 | 38.00 | 26.97 | qfq | 3,474,761 | 142,437,125 | -11.42% |
| 2024-02-27 | 40.02 | 43.08 | 39.80 | 42.90 | 30.45 | qfq | 2,545,035 | 106,760,790 | 5.38% |
| 2024-02-26 | 41.04 | 41.48 | 39.45 | 40.71 | 28.90 | qfq | 2,266,389 | 91,533,263 | 0.02% |
| 2024-02-23 | 39.65 | 40.88 | 38.89 | 40.70 | 28.89 | qfq | 1,924,615 | 76,984,274 | 3.83% |
| 2024-02-22 | 37.48 | 39.37 | 37.48 | 39.20 | 27.83 | qfq | 1,245,935 | 48,358,115 | 3.98% |
| 2024-02-21 | 36.84 | 39.02 | 36.13 | 37.70 | 26.76 | qfq | 1,842,414 | 70,235,685 | 1.45% |
| 2024-02-20 | 36.73 | 37.49 | 35.23 | 37.16 | 26.38 | qfq | 1,326,681 | 48,925,003 | 0.92% |
| 2024-02-19 | 36.50 | 37.60 | 35.50 | 36.82 | 26.14 | qfq | 2,325,313 | 85,061,780 | 4.01% |
| 2024-02-08 | 31.75 | 35.57 | 31.50 | 35.40 | 25.13 | qfq | 2,452,388 | 83,109,694 | 11.39% |
| 2024-02-07 | 31.85 | 32.92 | 30.85 | 31.78 | 22.56 | qfq | 2,069,606 | 65,884,452 | -0.06% |
| 2024-02-06 | 29.01 | 32.69 | 28.63 | 31.80 | 22.57 | qfq | 2,215,315 | 67,556,120 | 3.11% |
| 2024-02-05 | 33.87 | 34.32 | 29.33 | 30.84 | 21.89 | qfq | 2,430,892 | 76,220,847 | -9.88% |
| 2024-02-02 | 37.10 | 37.80 | 33.07 | 34.22 | 24.29 | qfq | 2,270,041 | 79,372,759 | -7.86% |
| 2024-02-01 | 36.37 | 38.11 | 36.01 | 37.14 | 26.36 | qfq | 1,436,283 | 53,302,234 | 1.70% |
| 2024-01-31 | 39.26 | 40.00 | 36.51 | 36.52 | 25.92 | qfq | 1,592,159 | 60,438,715 | -6.81% |
| 2024-01-30 | 40.40 | 41.29 | 39.03 | 39.19 | 27.82 | qfq | 1,283,309 | 51,339,534 | -2.85% |
| 2024-01-29 | 41.70 | 42.30 | 40.10 | 40.34 | 28.64 | qfq | 1,387,960 | 56,388,221 | -3.26% |
| 2024-01-26 | 43.03 | 43.32 | 41.54 | 41.70 | 29.60 | qfq | 1,299,043 | 55,009,004 | -3.09% |
| 2024-01-25 | 41.41 | 43.48 | 41.01 | 43.03 | 30.55 | qfq | 1,941,204 | 82,633,689 | 3.19% |
| 2024-01-24 | 42.30 | 42.30 | 40.22 | 41.70 | 29.60 | qfq | 2,290,909 | 93,511,072 | -0.14% |
| 2024-01-23 | 40.82 | 42.58 | 40.34 | 41.76 | 29.64 | qfq | 1,608,855 | 66,837,844 | 2.35% |
| 2024-01-22 | 43.61 | 43.74 | 40.30 | 40.80 | 28.96 | qfq | 1,856,476 | 78,342,439 | -5.77% |
| 2024-01-19 | 45.00 | 45.16 | 43.02 | 43.30 | 30.74 | qfq | 1,747,681 | 76,103,805 | -4.01% |
| 2024-01-18 | 44.90 | 45.40 | 43.16 | 45.11 | 32.02 | qfq | 2,133,795 | 94,284,084 | -0.92% |
| 2024-01-17 | 47.44 | 47.54 | 45.50 | 45.53 | 32.32 | qfq | 1,736,660 | 80,332,145 | -4.23% |
| 2024-01-16 | 48.90 | 49.00 | 45.78 | 47.54 | 33.75 | qfq | 2,823,199 | 132,359,377 | -2.80% |
| 2024-01-15 | 50.99 | 51.48 | 48.88 | 48.91 | 34.72 | qfq | 3,575,912 | 177,313,512 | -5.03% |
| 2024-01-12 | 54.50 | 54.88 | 50.98 | 51.50 | 36.56 | qfq | 4,280,791 | 225,243,770 | -4.26% |
| 2024-01-11 | 48.76 | 54.59 | 48.31 | 53.79 | 38.18 | qfq | 4,734,150 | 246,535,186 | 10.68% |
| 2024-01-10 | 47.88 | 50.45 | 46.46 | 48.60 | 34.50 | qfq | 2,759,271 | 134,457,465 | 2.42% |
| 2024-01-09 | 46.11 | 48.18 | 46.11 | 47.45 | 33.68 | qfq | 1,414,302 | 67,064,308 | 3.08% |
| 2024-01-08 | 46.93 | 47.28 | 45.92 | 46.03 | 32.68 | qfq | 884,695 | 41,190,010 | -1.54% |
| 2024-01-05 | 49.16 | 49.16 | 46.44 | 46.75 | 33.19 | qfq | 1,251,260 | 59,494,628 | -4.30% |
| 2024-01-04 | 48.83 | 49.86 | 48.38 | 48.85 | 34.68 | qfq | 976,314 | 48,035,930 | -0.04% |
| 2024-01-03 | 49.00 | 50.03 | 48.52 | 48.87 | 34.69 | qfq | 833,977 | 41,011,610 | -1.07% |
| 2024-01-02 | 49.98 | 50.15 | 49.00 | 49.40 | 35.07 | qfq | 1,414,565 | 70,171,265 | -0.20% |
| 2023-12-29 | 49.10 | 49.89 | 48.99 | 49.50 | 35.14 | qfq | 936,040 | 46,409,078 | 0.86% |
| 2023-12-28 | 48.19 | 49.50 | 47.37 | 49.08 | 34.84 | qfq | 1,477,844 | 72,140,847 | 1.70% |
| 2023-12-27 | 47.40 | 49.30 | 47.06 | 48.26 | 34.26 | qfq | 1,476,447 | 71,557,485 | 1.79% |
| 2023-12-26 | 48.18 | 48.28 | 47.02 | 47.41 | 33.65 | qfq | 1,012,927 | 48,277,912 | -1.60% |
| 2023-12-25 | 49.20 | 49.38 | 47.54 | 48.18 | 34.20 | qfq | 858,285 | 41,442,347 | -1.59% |
| 2023-12-22 | 50.84 | 50.93 | 48.61 | 48.96 | 34.75 | qfq | 1,469,169 | 73,017,407 | -3.51% |
| 2023-12-21 | 51.00 | 52.17 | 50.27 | 50.74 | 36.02 | qfq | 1,031,469 | 52,632,501 | -1.26% |
| 2023-12-20 | 52.73 | 53.18 | 49.81 | 51.39 | 36.48 | qfq | 2,199,293 | 112,373,266 | -3.00% |
| 2023-12-19 | 53.60 | 54.50 | 52.30 | 52.98 | 37.61 | qfq | 1,029,355 | 54,788,724 | -1.89% |
| 2023-12-18 | 55.31 | 55.59 | 53.85 | 54.00 | 38.33 | qfq | 841,948 | 45,963,152 | -2.61% |
| 2023-12-15 | 55.63 | 56.49 | 55.29 | 55.45 | 39.36 | qfq | 515,362 | 28,721,310 | -0.75% |
| 2023-12-14 | 56.98 | 57.58 | 55.61 | 55.87 | 39.66 | qfq | 772,236 | 43,514,615 | -1.32% |
| 2023-12-13 | 58.09 | 58.37 | 56.54 | 56.62 | 40.19 | qfq | 841,265 | 48,285,428 | -2.33% |
| 2023-12-12 | 57.50 | 58.59 | 57.40 | 57.97 | 41.15 | qfq | 1,024,404 | 59,355,007 | 0.50% |
| 2023-12-11 | 57.00 | 57.98 | 56.10 | 57.68 | 40.94 | qfq | 1,278,769 | 72,958,508 | 0.86% |
| 2023-12-08 | 56.67 | 58.50 | 56.50 | 57.19 | 40.60 | qfq | 1,816,909 | 104,579,258 | 0.12% |
| 2023-12-07 | 55.19 | 57.88 | 55.19 | 57.12 | 40.55 | qfq | 1,306,942 | 74,245,634 | 2.57% |
| 2023-12-06 | 56.14 | 56.37 | 55.00 | 55.69 | 39.53 | qfq | 1,060,670 | 58,993,180 | -0.82% |
| 2023-12-05 | 57.61 | 58.96 | 56.15 | 56.15 | 39.86 | qfq | 1,298,916 | 74,408,567 | -2.96% |
| 2023-12-04 | 58.37 | 59.69 | 57.84 | 57.86 | 41.07 | qfq | 1,424,081 | 83,319,171 | -0.86% |
| 2023-12-01 | 55.82 | 58.80 | 55.82 | 58.36 | 41.43 | qfq | 1,335,513 | 76,912,991 | 3.68% |
| 2023-11-30 | 57.23 | 57.23 | 55.61 | 56.29 | 39.96 | qfq | 881,650 | 49,504,216 | -0.23% |
| 2023-11-29 | 57.55 | 57.55 | 56.11 | 56.42 | 40.05 | qfq | 987,971 | 55,975,749 | -1.23% |
| 2023-11-28 | 57.65 | 58.89 | 56.58 | 57.12 | 40.55 | qfq | 1,152,839 | 66,561,760 | -0.88% |
| 2023-11-27 | 56.22 | 58.48 | 56.22 | 57.63 | 40.91 | qfq | 1,734,909 | 99,597,836 | 2.54% |
| 2023-11-24 | 58.99 | 58.99 | 55.53 | 56.20 | 39.89 | qfq | 1,560,104 | 88,059,176 | -4.58% |
| 2023-11-23 | 58.80 | 60.49 | 58.05 | 58.90 | 41.81 | qfq | 1,350,765 | 79,983,836 | 0.49% |
| 2023-11-22 | 60.34 | 61.00 | 58.61 | 58.61 | 41.61 | qfq | 1,223,163 | 72,872,841 | -2.58% |
| 2023-11-21 | 62.70 | 63.28 | 60.03 | 60.16 | 42.71 | qfq | 1,561,676 | 95,408,300 | -3.74% |
| 2023-11-20 | 62.44 | 63.80 | 62.05 | 62.50 | 44.37 | qfq | 1,276,025 | 80,180,527 | 0.10% |
| 2023-11-17 | 63.68 | 63.68 | 62.12 | 62.44 | 44.32 | qfq | 1,246,012 | 78,163,597 | -1.20% |
| 2023-11-16 | 62.60 | 65.66 | 62.13 | 63.20 | 44.86 | qfq | 1,556,440 | 99,845,077 | 0.25% |
| 2023-11-15 | 64.23 | 64.92 | 62.43 | 63.04 | 44.75 | qfq | 1,688,532 | 107,022,481 | -1.48% |
| 2023-11-14 | 63.08 | 64.88 | 62.97 | 63.99 | 45.42 | qfq | 1,414,792 | 90,336,998 | 1.47% |
| 2023-11-13 | 61.94 | 63.80 | 61.85 | 63.06 | 44.76 | qfq | 1,428,899 | 90,163,253 | 2.62% |
| 2023-11-10 | 63.88 | 63.91 | 61.01 | 61.45 | 43.62 | qfq | 1,600,971 | 99,855,416 | -3.85% |
| 2023-11-09 | 65.09 | 66.00 | 63.34 | 63.91 | 45.37 | qfq | 2,188,390 | 141,269,864 | -1.72% |
| 2023-11-08 | 61.66 | 68.60 | 61.66 | 65.03 | 46.16 | qfq | 4,275,400 | 277,650,904 | 7.93% |
| 2023-11-07 | 57.53 | 60.40 | 56.83 | 60.25 | 42.77 | qfq | 2,354,692 | 139,686,151 | 4.75% |
| 2023-11-06 | 55.10 | 58.29 | 55.10 | 57.52 | 40.83 | qfq | 2,355,527 | 133,727,511 | 4.93% |
| 2023-11-03 | 54.50 | 56.35 | 54.50 | 54.82 | 38.91 | qfq | 1,732,211 | 95,920,138 | 0.07% |
| 2023-11-02 | 54.27 | 55.31 | 53.71 | 54.78 | 38.89 | qfq | 1,236,159 | 67,425,600 | 0.94% |
| 2023-11-01 | 55.26 | 56.08 | 54.11 | 54.27 | 38.52 | qfq | 996,599 | 54,785,560 | -1.79% |
| 2023-10-31 | 56.65 | 56.65 | 54.23 | 55.26 | 39.23 | qfq | 1,515,158 | 83,670,970 | -1.23% |
| 2023-10-30 | 56.88 | 56.88 | 54.80 | 55.95 | 39.72 | qfq | 2,445,124 | 136,149,718 | -2.19% |
| 2023-10-27 | 57.58 | 57.79 | 56.43 | 57.20 | 40.60 | qfq | 1,377,134 | 78,696,368 | -1.58% |
| 2023-10-26 | 56.64 | 58.80 | 55.50 | 58.12 | 41.26 | qfq | 1,438,356 | 82,748,249 | 1.56% |
| 2023-10-25 | 56.10 | 58.30 | 55.00 | 57.23 | 40.63 | qfq | 1,570,225 | 90,013,510 | 3.34% |
| 2023-10-24 | 54.46 | 56.99 | 53.31 | 55.38 | 39.31 | qfq | 1,399,721 | 77,504,465 | 1.69% |
| 2023-10-23 | 55.02 | 56.30 | 53.80 | 54.46 | 38.66 | qfq | 1,269,697 | 69,535,146 | -1.61% |
| 2023-10-20 | 57.33 | 59.61 | 55.24 | 55.35 | 39.29 | qfq | 2,011,653 | 114,849,201 | -4.88% |
| 2023-10-19 | 60.00 | 63.00 | 57.98 | 58.19 | 41.31 | qfq | 2,413,189 | 145,540,397 | -3.02% |
| 2023-10-18 | 58.38 | 61.27 | 57.99 | 60.00 | 42.59 | qfq | 2,877,318 | 172,442,028 | 3.77% |
| 2023-10-17 | 64.70 | 64.70 | 57.00 | 57.82 | 41.04 | qfq | 4,112,047 | 243,904,248 | -10.72% |
| 2023-10-16 | 62.05 | 65.60 | 60.20 | 64.76 | 45.97 | qfq | 3,231,886 | 204,602,616 | 5.11% |
| 2023-10-13 | 61.07 | 62.00 | 60.25 | 61.61 | 43.73 | qfq | 1,523,884 | 93,277,184 | 0.83% |
| 2023-10-12 | 61.90 | 63.18 | 60.59 | 61.10 | 43.37 | qfq | 2,118,890 | 130,822,737 | 0.54% |
| 2023-10-11 | 62.25 | 62.73 | 60.20 | 60.77 | 43.14 | qfq | 2,272,698 | 139,062,401 | -2.19% |
| 2023-10-10 | 57.74 | 62.93 | 57.70 | 62.13 | 44.10 | qfq | 2,614,121 | 160,107,878 | 6.41% |
| 2023-10-09 | 57.30 | 59.06 | 56.57 | 58.39 | 41.45 | qfq | 2,441,579 | 141,798,181 | 2.35% |
| 2023-09-28 | 58.23 | 59.17 | 56.93 | 57.05 | 40.50 | qfq | 1,882,203 | 108,869,879 | -1.40% |
| 2023-09-27 | 60.30 | 60.50 | 57.34 | 57.86 | 41.07 | qfq | 2,741,247 | 160,568,552 | -4.00% |
| 2023-09-26 | 60.98 | 62.95 | 60.27 | 60.27 | 42.78 | qfq | 1,370,483 | 84,151,072 | -2.62% |
| 2023-09-25 | 62.60 | 63.54 | 60.60 | 61.89 | 43.93 | qfq | 2,503,375 | 156,197,301 | -1.02% |
| 2023-09-22 | 58.68 | 62.75 | 57.60 | 62.53 | 44.39 | qfq | 2,665,331 | 161,538,491 | 6.02% |
| 2023-09-21 | 63.08 | 63.68 | 58.25 | 58.98 | 41.87 | qfq | 3,361,708 | 204,287,477 | -7.10% |
| 2023-09-20 | 64.10 | 67.20 | 63.40 | 63.49 | 45.07 | qfq | 2,195,919 | 143,560,139 | -0.17% |
| 2023-09-19 | 66.79 | 67.20 | 62.97 | 63.60 | 45.15 | qfq | 1,710,598 | 109,558,026 | -4.88% |
| 2023-09-18 | 70.90 | 70.90 | 66.08 | 66.86 | 47.46 | qfq | 2,181,683 | 147,559,640 | -5.51% |
| 2023-09-15 | 71.69 | 73.00 | 69.30 | 70.76 | 50.23 | qfq | 1,919,493 | 136,106,403 | -1.34% |
| 2023-09-14 | 71.06 | 74.17 | 71.06 | 71.72 | 50.91 | qfq | 2,156,470 | 156,426,474 | -0.86% |
| 2023-09-13 | 72.59 | 72.88 | 69.21 | 72.34 | 51.35 | qfq | 2,962,023 | 210,549,192 | -1.04% |
| 2023-09-12 | 68.00 | 73.98 | 67.55 | 73.10 | 51.89 | qfq | 5,089,395 | 365,808,456 | 6.36% |
| 2023-09-11 | 71.00 | 71.00 | 67.57 | 68.73 | 48.79 | qfq | 2,575,026 | 177,767,130 | -1.81% |
| 2023-09-08 | 65.67 | 74.20 | 65.67 | 70.00 | 49.69 | qfq | 3,579,453 | 251,337,013 | 5.03% |
| 2023-09-07 | 71.00 | 71.74 | 66.59 | 66.65 | 47.31 | qfq | 2,290,792 | 156,907,829 | -5.95% |
| 2023-09-06 | 68.66 | 70.90 | 66.59 | 70.87 | 50.31 | qfq | 2,956,270 | 203,620,706 | 1.75% |
| 2023-09-05 | 66.02 | 70.50 | 65.30 | 69.65 | 49.44 | qfq | 5,029,335 | 346,382,935 | 2.85% |
| 2023-09-04 | 65.23 | 67.72 | 61.77 | 67.72 | 48.07 | qfq | 3,721,961 | 239,604,379 | 4.83% |
| 2023-09-01 | 65.46 | 67.00 | 64.26 | 64.60 | 45.86 | qfq | 1,714,977 | 112,089,630 | -1.15% |
| 2023-08-31 | 68.50 | 68.50 | 65.10 | 65.35 | 46.39 | qfq | 3,340,570 | 222,296,420 | -6.36% |
| 2023-08-30 | 61.04 | 69.79 | 60.98 | 69.79 | 49.54 | qfq | 4,907,657 | 326,096,733 | 15.62% |
| 2023-08-29 | 56.50 | 61.16 | 56.07 | 60.36 | 42.85 | qfq | 1,998,859 | 118,249,305 | 7.65% |
| 2023-08-28 | 63.62 | 63.62 | 55.39 | 56.07 | 39.80 | qfq | 2,841,172 | 164,489,348 | -0.50% |
| 2023-08-25 | 60.70 | 61.17 | 55.81 | 56.35 | 40.00 | qfq | 1,762,711 | 101,858,638 | -7.71% |
| 2023-08-24 | 61.46 | 62.90 | 60.25 | 61.06 | 43.34 | qfq | 1,029,939 | 63,372,834 | 0.28% |
| 2023-08-23 | 62.77 | 63.50 | 60.61 | 60.89 | 43.22 | qfq | 1,217,000 | 75,354,484 | -4.31% |
| 2023-08-22 | 65.70 | 66.48 | 60.69 | 63.63 | 45.17 | qfq | 2,295,330 | 145,754,364 | -3.15% |
| 2023-08-21 | 60.69 | 67.80 | 60.60 | 65.70 | 46.64 | qfq | 2,778,027 | 181,065,509 | 8.26% |
| 2023-08-18 | 62.00 | 63.67 | 60.68 | 60.69 | 43.08 | qfq | 681,868 | 42,334,538 | -2.76% |
| 2023-08-17 | 61.01 | 63.00 | 61.01 | 62.41 | 44.30 | qfq | 580,771 | 36,111,999 | 0.19% |
| 2023-08-16 | 64.70 | 64.70 | 61.83 | 62.29 | 44.22 | qfq | 863,722 | 54,192,500 | -3.20% |
| 2023-08-15 | 65.51 | 67.50 | 63.63 | 64.35 | 45.68 | qfq | 1,163,229 | 75,968,890 | -2.94% |
| 2023-08-14 | 61.80 | 66.55 | 60.00 | 66.30 | 47.06 | qfq | 1,806,011 | 117,803,517 | 4.00% |
| 2023-08-11 | 66.33 | 66.33 | 63.55 | 63.75 | 45.25 | qfq | 1,211,742 | 78,514,298 | -3.57% |
| 2023-08-10 | 67.47 | 67.48 | 63.99 | 66.11 | 46.93 | qfq | 2,582,706 | 168,979,067 | -1.81% |
| 2023-08-09 | 69.52 | 69.53 | 67.00 | 67.33 | 47.80 | qfq | 2,653,512 | 180,747,223 | -0.72% |
| 2023-08-08 | 67.00 | 68.50 | 66.30 | 67.82 | 48.14 | qfq | 2,323,705 | 156,873,710 | 0.86% |
| 2023-08-07 | 64.66 | 67.70 | 63.63 | 67.24 | 47.73 | qfq | 3,478,817 | 230,312,985 | 3.99% |
| 2023-08-04 | 62.31 | 65.63 | 61.71 | 64.66 | 45.90 | qfq | 2,977,436 | 190,115,465 | 3.99% |
| 2023-08-03 | 60.92 | 63.49 | 59.63 | 62.18 | 44.14 | qfq | 3,071,223 | 191,279,529 | 2.57% |
| 2023-08-02 | 58.03 | 62.75 | 57.02 | 60.62 | 43.03 | qfq | 3,251,521 | 197,709,372 | 4.39% |
| 2023-08-01 | 57.24 | 59.83 | 55.90 | 58.07 | 41.22 | qfq | 1,568,404 | 90,997,549 | 1.93% |
| 2023-07-31 | 57.27 | 57.29 | 55.93 | 56.97 | 40.44 | qfq | 1,374,326 | 78,147,165 | 0.33% |
| 2023-07-28 | 57.86 | 58.26 | 55.89 | 56.78 | 40.31 | qfq | 2,070,016 | 117,771,866 | -1.51% |
| 2023-07-27 | 58.72 | 59.30 | 57.29 | 57.65 | 40.92 | qfq | 1,157,464 | 67,112,970 | -1.71% |
| 2023-07-26 | 59.80 | 59.80 | 58.21 | 58.65 | 41.63 | qfq | 795,707 | 46,808,106 | -1.99% |
| 2023-07-25 | 60.54 | 61.60 | 59.61 | 59.84 | 42.48 | qfq | 929,909 | 56,046,155 | -1.16% |
| 2023-07-24 | 60.54 | 61.41 | 59.58 | 60.54 | 42.98 | qfq | 984,993 | 59,619,578 | 1.00% |
| 2023-07-21 | 60.00 | 61.82 | 58.80 | 59.94 | 42.55 | qfq | 1,507,169 | 90,030,702 | -0.70% |
| 2023-07-20 | 62.66 | 63.18 | 60.11 | 60.36 | 42.85 | qfq | 1,600,595 | 98,432,982 | -3.13% |
| 2023-07-19 | 62.95 | 63.33 | 61.26 | 62.31 | 44.23 | qfq | 1,175,500 | 73,086,724 | 0.35% |
| 2023-07-18 | 62.31 | 63.73 | 61.67 | 62.09 | 44.08 | qfq | 1,330,574 | 82,951,096 | -1.60% |
| 2023-07-17 | 64.01 | 64.99 | 62.71 | 63.10 | 44.79 | qfq | 1,645,501 | 105,205,672 | -1.56% |