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
ST臻镭688270.SH
最近收盘价62.222026-07-17
最近交易日2026-07-17
成交量（股）13,441,233
成交额（元）901,734,493
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-11 | 2026-06-17 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-09 | 2024-05-16 | cash_dividend | 0.17 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-09 | 2024-05-16 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 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 | 71.18 | 72.00 | 62.22 | 62.22 | 62.22 | qfq | 13,441,233 | 901,734,493 | -13.70% |
| 2026-07-16 | 73.00 | 77.77 | 71.60 | 72.10 | 72.10 | qfq | 9,309,578 | 693,830,574 | -4.22% |
| 2026-07-15 | 77.50 | 79.79 | 74.90 | 75.28 | 75.28 | qfq | 9,386,117 | 725,755,374 | -3.18% |
| 2026-07-14 | 84.00 | 86.00 | 73.78 | 77.75 | 77.75 | qfq | 17,257,909 | 1,348,618,813 | -10.34% |
| 2026-07-13 | 97.65 | 97.65 | 84.00 | 86.72 | 86.72 | qfq | 19,921,304 | 1,779,787,692 | -9.36% |
| 2026-07-10 | 91.74 | 109.87 | 91.20 | 95.68 | 95.68 | qfq | 28,899,914 | 2,904,833,075 | 3.94% |
| 2026-07-09 | 85.06 | 92.08 | 82.69 | 92.05 | 92.05 | qfq | 12,929,587 | 1,128,121,434 | 8.29% |
| 2026-07-08 | 85.00 | 90.00 | 84.20 | 85.00 | 85.00 | qfq | 10,404,035 | 898,362,553 | -1.95% |
| 2026-07-07 | 87.00 | 92.93 | 84.00 | 86.69 | 86.69 | qfq | 14,074,385 | 1,248,980,309 | -2.44% |
| 2026-07-06 | 96.60 | 99.41 | 88.80 | 88.86 | 88.86 | qfq | 19,393,794 | 1,816,914,816 | -3.83% |
| 2026-07-03 | 82.66 | 94.00 | 82.66 | 92.40 | 92.40 | qfq | 17,177,181 | 1,539,191,146 | 13.56% |
| 2026-07-02 | 82.00 | 86.45 | 80.76 | 81.37 | 81.37 | qfq | 11,010,736 | 922,642,455 | -1.92% |
| 2026-07-01 | 78.48 | 84.90 | 78.38 | 82.96 | 82.96 | qfq | 13,951,361 | 1,152,614,816 | 5.87% |
| 2026-06-30 | 74.66 | 78.78 | 73.80 | 78.36 | 78.36 | qfq | 12,839,041 | 990,882,600 | 8.08% |
| 2026-06-29 | 69.00 | 72.72 | 69.00 | 72.50 | 72.50 | qfq | 11,044,617 | 787,472,634 | 3.57% |
| 2026-06-26 | 68.31 | 73.09 | 64.88 | 70.00 | 70.00 | qfq | 17,187,854 | 1,199,587,720 | 2.47% |
| 2026-06-25 | 72.11 | 73.60 | 68.21 | 68.31 | 68.31 | qfq | 13,624,362 | 954,200,922 | -6.68% |
| 2026-06-24 | 72.69 | 75.40 | 70.03 | 73.20 | 73.20 | qfq | 9,181,142 | 668,079,326 | 0.26% |
| 2026-06-23 | 77.61 | 77.77 | 72.55 | 73.01 | 73.01 | qfq | 12,291,207 | 924,461,528 | -8.97% |
| 2026-06-22 | 84.80 | 85.55 | 78.58 | 80.20 | 80.20 | qfq | 12,423,352 | 1,008,299,696 | -5.81% |
| 2026-06-18 | 80.50 | 85.90 | 80.40 | 85.15 | 85.15 | qfq | 12,356,391 | 1,039,214,848 | 4.07% |
| 2026-06-17 | 77.50 | 84.50 | 76.98 | 81.82 | 81.82 | qfq | 12,550,410 | 1,026,254,817 | -24.90% |
| 2026-06-16 | 113.00 | 115.02 | 108.08 | 108.95 | 77.86 | qfq | 7,011,358 | 783,651,442 | -1.22% |
| 2026-06-15 | 109.00 | 110.53 | 103.99 | 110.30 | 78.83 | qfq | 6,383,666 | 686,273,978 | 1.19% |
| 2026-06-12 | 114.00 | 115.66 | 108.86 | 109.00 | 77.90 | qfq | 5,780,663 | 652,004,647 | -1.78% |
| 2026-06-11 | 108.46 | 111.48 | 105.00 | 110.98 | 79.31 | qfq | 5,218,929 | 561,636,023 | 1.31% |
| 2026-06-10 | 111.81 | 115.86 | 109.00 | 109.54 | 78.28 | qfq | 5,006,542 | 562,887,704 | -2.07% |
| 2026-06-09 | 110.75 | 113.19 | 107.01 | 111.86 | 79.94 | qfq | 5,398,582 | 593,943,429 | 1.51% |
| 2026-06-08 | 110.02 | 116.90 | 109.12 | 110.20 | 78.75 | qfq | 7,138,001 | 799,173,017 | -3.33% |
| 2026-06-05 | 109.95 | 116.58 | 106.58 | 114.00 | 81.47 | qfq | 10,047,274 | 1,134,984,218 | 6.84% |
| 2026-06-04 | 107.00 | 110.19 | 106.08 | 106.70 | 76.25 | qfq | 5,464,336 | 586,812,307 | -2.56% |
| 2026-06-03 | 105.96 | 112.62 | 105.11 | 109.50 | 78.25 | qfq | 8,537,220 | 937,504,139 | 3.99% |
| 2026-06-02 | 107.90 | 108.65 | 104.00 | 105.30 | 75.25 | qfq | 7,515,986 | 799,854,034 | -0.57% |
| 2026-06-01 | 118.00 | 118.63 | 105.11 | 105.90 | 75.68 | qfq | 10,196,115 | 1,140,825,517 | -10.77% |
| 2026-05-29 | 129.10 | 129.50 | 118.00 | 118.68 | 84.81 | qfq | 10,267,437 | 1,262,959,994 | -9.25% |
| 2026-05-28 | 131.00 | 133.33 | 127.50 | 130.78 | 93.46 | qfq | 8,057,109 | 1,053,970,337 | 1.58% |
| 2026-05-27 | 127.64 | 134.00 | 126.60 | 128.75 | 92.01 | qfq | 10,809,278 | 1,407,868,445 | 2.84% |
| 2026-05-26 | 125.00 | 128.79 | 120.80 | 125.19 | 89.47 | qfq | 9,126,742 | 1,140,026,306 | -0.64% |
| 2026-05-25 | 129.20 | 130.90 | 122.10 | 126.00 | 90.05 | qfq | 11,755,794 | 1,472,951,874 | -2.48% |
| 2026-05-22 | 132.00 | 133.00 | 127.01 | 129.20 | 92.33 | qfq | 8,672,955 | 1,120,169,536 | -1.90% |
| 2026-05-21 | 131.01 | 138.73 | 130.80 | 131.70 | 94.12 | qfq | 10,102,426 | 1,364,393,610 | -1.61% |
| 2026-05-20 | 138.00 | 140.00 | 133.85 | 133.85 | 95.65 | qfq | 9,096,812 | 1,236,658,968 | -3.82% |
| 2026-05-19 | 140.06 | 141.06 | 133.10 | 139.16 | 99.45 | qfq | 9,281,498 | 1,263,054,367 | 0.22% |
| 2026-05-18 | 140.01 | 146.50 | 138.50 | 138.85 | 99.23 | qfq | 9,357,660 | 1,333,341,466 | -3.07% |
| 2026-05-15 | 142.00 | 146.64 | 139.39 | 143.25 | 102.37 | qfq | 9,241,203 | 1,320,505,514 | 0.74% |
| 2026-05-14 | 152.66 | 154.30 | 141.91 | 142.20 | 101.62 | qfq | 14,239,280 | 2,097,305,066 | -8.02% |
| 2026-05-13 | 150.00 | 158.88 | 150.00 | 154.60 | 110.48 | qfq | 11,400,740 | 1,772,790,988 | 1.31% |
| 2026-05-12 | 152.30 | 156.55 | 147.63 | 152.60 | 109.05 | qfq | 12,296,903 | 1,867,751,946 | 1.34% |
| 2026-05-11 | 141.88 | 153.09 | 140.02 | 150.58 | 107.61 | qfq | 16,933,627 | 2,480,606,783 | 11.04% |
| 2026-05-08 | 133.30 | 138.00 | 131.69 | 135.61 | 96.91 | qfq | 17,935,078 | 2,413,832,250 | 0.86% |
| 2026-05-07 | 135.00 | 135.90 | 132.08 | 134.45 | 96.08 | qfq | 11,705,591 | 1,566,520,524 | 0.78% |
| 2026-05-06 | 131.93 | 138.22 | 130.39 | 133.41 | 95.34 | qfq | 11,544,202 | 1,554,384,684 | 2.32% |
| 2026-04-30 | 122.48 | 132.00 | 120.00 | 130.38 | 93.18 | qfq | 14,527,583 | 1,838,891,251 | 7.71% |
| 2026-04-29 | 125.00 | 128.88 | 116.98 | 121.05 | 86.51 | qfq | 18,808,781 | 2,302,232,242 | -7.01% |
| 2026-04-28 | 147.00 | 147.86 | 130.02 | 130.17 | 93.03 | qfq | 18,425,510 | 2,523,805,523 | -10.16% |
| 2026-04-27 | 152.00 | 152.78 | 143.00 | 144.89 | 103.54 | qfq | 15,723,340 | 2,299,903,649 | -6.47% |
| 2026-04-24 | 159.49 | 163.99 | 153.05 | 154.92 | 110.71 | qfq | 13,624,366 | 2,156,301,136 | -2.40% |
| 2026-04-23 | 158.80 | 166.88 | 155.00 | 158.73 | 113.44 | qfq | 17,562,147 | 2,820,202,856 | 3.29% |
| 2026-04-22 | 145.70 | 154.63 | 144.70 | 153.68 | 109.83 | qfq | 19,192,544 | 2,880,592,655 | 4.01% |
| 2026-04-21 | 152.00 | 157.64 | 142.88 | 147.76 | 105.60 | qfq | 40,756,076 | 6,135,042,154 | -15.64% |
| 2026-04-17 | 173.00 | 177.60 | 172.00 | 175.16 | 125.18 | qfq | 14,641,915 | 2,561,095,570 | -0.53% |
| 2026-04-16 | 171.00 | 182.21 | 171.00 | 176.10 | 125.85 | qfq | 19,360,334 | 3,429,392,582 | 3.25% |
| 2026-04-15 | 170.00 | 175.88 | 168.39 | 170.55 | 121.88 | qfq | 22,152,322 | 3,807,609,399 | 1.22% |
| 2026-04-14 | 155.00 | 169.24 | 153.00 | 168.50 | 120.42 | qfq | 23,352,639 | 3,781,467,946 | 11.07% |
| 2026-04-13 | 148.06 | 156.81 | 147.12 | 151.70 | 108.41 | qfq | 14,028,068 | 2,135,064,530 | 1.44% |
| 2026-04-10 | 149.68 | 155.20 | 148.88 | 149.54 | 106.87 | qfq | 13,565,748 | 2,058,459,649 | 0.78% |
| 2026-04-09 | 152.00 | 153.00 | 146.29 | 148.38 | 106.04 | qfq | 14,326,374 | 2,138,672,942 | -4.27% |
| 2026-04-08 | 140.00 | 155.55 | 140.00 | 155.00 | 110.77 | qfq | 21,207,061 | 3,204,605,965 | 15.10% |
| 2026-04-07 | 140.00 | 140.50 | 134.00 | 134.66 | 96.23 | qfq | 10,008,706 | 1,363,840,384 | -4.16% |
| 2026-04-03 | 142.28 | 147.63 | 136.36 | 140.50 | 100.41 | qfq | 11,200,232 | 1,590,440,034 | 0.34% |
| 2026-04-02 | 145.66 | 147.36 | 138.44 | 140.02 | 100.06 | qfq | 10,326,083 | 1,466,163,579 | -3.62% |
| 2026-04-01 | 151.69 | 151.90 | 143.11 | 145.28 | 103.82 | qfq | 12,363,506 | 1,806,877,660 | -2.00% |
| 2026-03-31 | 147.78 | 156.06 | 147.20 | 148.25 | 105.95 | qfq | 18,828,335 | 2,866,092,846 | 0.29% |
| 2026-03-30 | 137.00 | 148.60 | 137.00 | 147.82 | 105.64 | qfq | 14,607,256 | 2,114,696,260 | 6.23% |
| 2026-03-27 | 137.62 | 140.90 | 136.29 | 139.15 | 99.44 | qfq | 7,915,380 | 1,096,846,484 | -1.60% |
| 2026-03-26 | 145.00 | 145.90 | 137.70 | 141.41 | 101.06 | qfq | 12,346,708 | 1,744,452,846 | 0.13% |
| 2026-03-25 | 143.31 | 145.72 | 140.02 | 141.23 | 100.93 | qfq | 8,405,887 | 1,201,080,568 | 0.17% |
| 2026-03-24 | 142.00 | 142.00 | 135.38 | 140.99 | 100.76 | qfq | 9,102,109 | 1,264,282,224 | 2.76% |
| 2026-03-23 | 141.92 | 146.68 | 136.00 | 137.20 | 98.05 | qfq | 10,753,534 | 1,517,436,394 | -6.47% |
| 2026-03-20 | 154.00 | 154.30 | 146.50 | 146.69 | 104.83 | qfq | 10,683,765 | 1,598,405,585 | -3.81% |
| 2026-03-19 | 151.11 | 157.09 | 149.88 | 152.50 | 108.98 | qfq | 12,217,952 | 1,868,199,354 | -1.73% |
| 2026-03-18 | 146.27 | 156.06 | 143.52 | 155.18 | 110.90 | qfq | 14,252,762 | 2,139,264,126 | 7.35% |
| 2026-03-17 | 152.50 | 152.92 | 144.00 | 144.55 | 103.30 | qfq | 7,123,375 | 1,052,085,068 | -3.63% |
| 2026-03-16 | 150.15 | 152.00 | 145.93 | 149.99 | 107.19 | qfq | 8,311,822 | 1,233,690,403 | 0.99% |
| 2026-03-13 | 156.02 | 157.00 | 148.22 | 148.52 | 106.14 | qfq | 12,535,968 | 1,903,132,964 | -5.18% |
| 2026-03-12 | 160.50 | 163.49 | 156.00 | 156.63 | 111.93 | qfq | 8,724,882 | 1,380,438,562 | -2.90% |
| 2026-03-11 | 167.76 | 168.00 | 161.00 | 161.30 | 115.27 | qfq | 9,311,565 | 1,522,791,193 | -3.45% |
| 2026-03-10 | 166.05 | 169.60 | 163.28 | 167.07 | 119.40 | qfq | 9,345,931 | 1,558,579,320 | 2.76% |
| 2026-03-09 | 155.00 | 163.55 | 155.00 | 162.58 | 116.19 | qfq | 8,937,223 | 1,414,904,125 | 0.02% |
| 2026-03-06 | 161.58 | 166.57 | 160.33 | 162.55 | 116.17 | qfq | 8,766,915 | 1,434,505,776 | -0.20% |
| 2026-03-05 | 165.00 | 165.88 | 159.55 | 162.87 | 116.39 | qfq | 11,296,680 | 1,839,036,294 | 1.70% |
| 2026-03-04 | 156.03 | 166.61 | 156.03 | 160.14 | 114.44 | qfq | 13,784,068 | 2,225,746,139 | -0.65% |
| 2026-03-03 | 182.99 | 182.99 | 161.00 | 161.19 | 115.19 | qfq | 17,977,581 | 3,069,194,886 | -13.61% |
| 2026-03-02 | 181.06 | 191.69 | 178.00 | 186.58 | 133.34 | qfq | 18,485,245 | 3,425,728,891 | 5.07% |
| 2026-02-27 | 174.88 | 184.47 | 172.56 | 177.57 | 126.90 | qfq | 16,479,772 | 2,945,156,453 | 1.43% |
| 2026-02-26 | 174.00 | 177.90 | 169.39 | 175.06 | 125.11 | qfq | 12,485,186 | 2,176,087,226 | 0.49% |
| 2026-02-25 | 171.61 | 176.47 | 169.08 | 174.20 | 124.49 | qfq | 12,547,064 | 2,178,380,150 | 2.52% |
| 2026-02-24 | 175.28 | 177.68 | 167.00 | 169.91 | 121.42 | qfq | 10,424,529 | 1,800,379,859 | -3.06% |
| 2026-02-13 | 175.55 | 182.50 | 173.68 | 175.28 | 125.26 | qfq | 10,908,818 | 1,942,483,201 | 0.16% |
| 2026-02-12 | 175.64 | 180.70 | 174.40 | 175.00 | 125.06 | qfq | 11,000,987 | 1,947,503,416 | -0.97% |
| 2026-02-11 | 184.00 | 186.88 | 176.38 | 176.71 | 126.28 | qfq | 13,212,244 | 2,379,891,790 | -3.33% |
| 2026-02-10 | 184.02 | 185.88 | 179.00 | 182.80 | 130.64 | qfq | 12,451,256 | 2,269,538,656 | -1.19% |
| 2026-02-09 | 187.18 | 189.27 | 180.01 | 185.00 | 132.21 | qfq | 16,678,704 | 3,064,668,012 | 1.65% |
| 2026-02-06 | 183.31 | 191.87 | 181.00 | 182.00 | 130.07 | qfq | 14,032,045 | 2,601,177,606 | -3.70% |
| 2026-02-05 | 180.00 | 194.99 | 180.00 | 189.00 | 135.07 | qfq | 16,516,512 | 3,148,452,204 | 2.16% |
| 2026-02-04 | 200.00 | 201.00 | 180.89 | 185.00 | 132.21 | qfq | 21,916,757 | 4,172,479,579 | -9.79% |
| 2026-02-03 | 199.13 | 205.50 | 191.60 | 205.08 | 146.56 | qfq | 18,879,934 | 3,771,568,422 | 4.90% |
| 2026-02-02 | 212.00 | 218.47 | 195.24 | 195.50 | 139.71 | qfq | 17,837,996 | 3,652,707,529 | -6.45% |
| 2026-01-30 | 203.40 | 213.00 | 191.21 | 208.99 | 149.35 | qfq | 22,054,644 | 4,456,827,569 | 2.55% |
| 2026-01-29 | 212.61 | 223.69 | 203.30 | 203.80 | 145.64 | qfq | 21,473,663 | 4,550,274,017 | -6.06% |
| 2026-01-28 | 216.00 | 221.51 | 204.00 | 216.95 | 155.04 | qfq | 25,728,951 | 5,481,896,295 | 4.25% |
| 2026-01-27 | 209.10 | 218.50 | 206.07 | 208.10 | 148.72 | qfq | 20,716,964 | 4,380,371,024 | -1.98% |
| 2026-01-26 | 216.00 | 228.00 | 205.00 | 212.31 | 151.73 | qfq | 31,923,778 | 6,922,178,781 | -1.68% |
| 2026-01-23 | 184.00 | 215.93 | 182.05 | 215.93 | 154.31 | qfq | 30,643,113 | 6,165,581,016 | 20.00% |
| 2026-01-22 | 173.30 | 182.30 | 170.02 | 179.94 | 128.59 | qfq | 21,898,003 | 3,890,791,929 | 3.68% |
| 2026-01-21 | 184.96 | 188.99 | 173.12 | 173.56 | 124.03 | qfq | 23,825,792 | 4,266,743,237 | -5.16% |
| 2026-01-20 | 201.00 | 206.00 | 175.31 | 183.00 | 130.78 | qfq | 27,908,853 | 5,220,667,036 | -8.96% |
| 2026-01-19 | 193.42 | 209.44 | 192.00 | 201.00 | 143.64 | qfq | 22,082,800 | 4,414,304,934 | 2.87% |
| 2026-01-16 | 185.07 | 202.00 | 183.22 | 195.40 | 139.64 | qfq | 24,687,052 | 4,819,690,615 | 7.61% |
| 2026-01-15 | 176.09 | 188.22 | 176.09 | 181.59 | 129.77 | qfq | 24,118,849 | 4,354,990,026 | -2.12% |
| 2026-01-14 | 188.88 | 199.00 | 183.50 | 185.52 | 132.58 | qfq | 25,443,720 | 4,873,311,126 | -1.35% |
| 2026-01-13 | 186.00 | 203.96 | 163.23 | 188.06 | 134.40 | qfq | 28,355,681 | 5,194,687,968 | -3.55% |
| 2026-01-12 | 189.92 | 199.51 | 176.66 | 194.99 | 139.35 | qfq | 34,159,657 | 6,375,080,067 | 7.80% |
| 2026-01-09 | 159.00 | 182.40 | 158.00 | 180.88 | 129.26 | qfq | 36,189,515 | 6,128,418,180 | 19.00% |
| 2026-01-08 | 130.88 | 157.50 | 130.88 | 152.00 | 108.63 | qfq | 30,165,675 | 4,322,456,428 | 15.21% |
| 2026-01-07 | 132.00 | 135.66 | 128.66 | 131.93 | 94.28 | qfq | 25,922,188 | 3,413,244,084 | -3.65% |
| 2026-01-06 | 123.00 | 137.86 | 122.91 | 136.93 | 97.86 | qfq | 32,622,798 | 4,250,811,884 | 9.22% |
| 2026-01-05 | 127.80 | 132.78 | 123.10 | 125.37 | 89.59 | qfq | 36,526,083 | 4,655,727,004 | 2.70% |
| 2025-12-31 | 121.00 | 126.90 | 115.03 | 122.07 | 87.24 | qfq | 36,399,710 | 4,428,201,875 | 0.88% |
| 2025-12-30 | 128.00 | 130.86 | 119.32 | 121.00 | 86.47 | qfq | 38,921,869 | 4,814,501,315 | -5.57% |
| 2025-12-29 | 125.00 | 134.30 | 120.50 | 128.14 | 91.57 | qfq | 55,386,414 | 7,002,394,500 | -7.14% |
| 2025-12-26 | 133.98 | 140.00 | 129.60 | 138.00 | 98.62 | qfq | 37,636,063 | 5,069,890,277 | 3.37% |
| 2025-12-25 | 117.18 | 137.04 | 117.08 | 133.50 | 95.40 | qfq | 35,385,849 | 4,641,997,530 | 16.90% |
| 2025-12-24 | 105.94 | 116.82 | 105.70 | 114.20 | 81.61 | qfq | 29,771,339 | 3,352,256,002 | 5.64% |
| 2025-12-23 | 112.00 | 117.80 | 105.00 | 108.10 | 77.25 | qfq | 35,973,519 | 3,946,621,593 | -3.90% |
| 2025-12-22 | 116.70 | 118.80 | 110.58 | 112.49 | 80.39 | qfq | 26,666,436 | 3,034,391,025 | -0.44% |
| 2025-12-19 | 115.93 | 122.66 | 111.60 | 112.99 | 80.75 | qfq | 32,102,625 | 3,707,735,845 | -2.51% |
| 2025-12-18 | 110.67 | 122.00 | 110.62 | 115.90 | 82.83 | qfq | 32,648,625 | 3,834,283,413 | 4.42% |
| 2025-12-17 | 109.60 | 117.80 | 108.12 | 110.99 | 79.32 | qfq | 33,272,745 | 3,705,518,780 | -1.50% |
| 2025-12-16 | 103.00 | 115.00 | 100.29 | 112.68 | 80.53 | qfq | 32,633,162 | 3,500,162,496 | 6.73% |
| 2025-12-15 | 95.39 | 106.88 | 94.67 | 105.57 | 75.44 | qfq | 34,289,217 | 3,450,693,039 | 12.07% |
| 2025-12-12 | 90.00 | 94.83 | 88.06 | 94.20 | 67.32 | qfq | 36,863,910 | 3,388,940,277 | 3.65% |
| 2025-12-11 | 79.56 | 92.88 | 78.91 | 90.88 | 64.95 | qfq | 35,349,794 | 3,082,706,729 | 17.40% |
| 2025-12-10 | 75.55 | 77.99 | 75.20 | 77.41 | 55.32 | qfq | 15,875,274 | 1,219,578,797 | 1.15% |
| 2025-12-09 | 74.96 | 77.10 | 73.50 | 76.53 | 54.69 | qfq | 20,987,293 | 1,585,701,054 | 2.95% |
| 2025-12-08 | 77.76 | 81.28 | 74.16 | 74.34 | 53.13 | qfq | 29,415,290 | 2,281,344,905 | -1.54% |
| 2025-12-05 | 71.25 | 76.49 | 69.32 | 75.50 | 53.96 | qfq | 25,872,118 | 1,879,998,991 | 6.41% |
| 2025-12-04 | 67.08 | 72.00 | 66.14 | 70.95 | 50.70 | qfq | 20,275,447 | 1,417,328,486 | 5.69% |
| 2025-12-03 | 66.50 | 70.99 | 64.90 | 67.13 | 47.97 | qfq | 20,901,251 | 1,404,104,819 | -1.93% |
| 2025-12-02 | 65.59 | 72.18 | 65.07 | 68.45 | 48.92 | qfq | 23,222,578 | 1,598,819,748 | 3.32% |
| 2025-12-01 | 66.66 | 68.01 | 65.56 | 66.25 | 47.35 | qfq | 14,737,652 | 982,608,453 | 1.15% |
| 2025-11-28 | 64.00 | 66.59 | 64.00 | 65.50 | 46.81 | qfq | 14,604,637 | 954,057,836 | 2.62% |
| 2025-11-27 | 62.05 | 64.80 | 61.32 | 63.83 | 45.62 | qfq | 11,066,807 | 702,005,827 | 0.89% |
| 2025-11-26 | 65.39 | 65.92 | 63.04 | 63.27 | 45.22 | qfq | 10,727,491 | 686,772,113 | -0.05% |
| 2025-11-25 | 60.66 | 64.95 | 60.11 | 63.30 | 45.24 | qfq | 12,352,202 | 779,329,402 | 4.35% |
| 2025-11-24 | 57.80 | 61.50 | 57.24 | 60.66 | 43.35 | qfq | 13,095,968 | 779,950,851 | 7.92% |
| 2025-11-21 | 57.89 | 58.54 | 55.84 | 56.21 | 40.17 | qfq | 6,357,596 | 360,323,326 | -4.01% |
| 2025-11-20 | 58.90 | 59.35 | 57.80 | 58.56 | 41.85 | qfq | 5,259,304 | 307,859,694 | 0.51% |
| 2025-11-19 | 58.40 | 59.86 | 57.75 | 58.26 | 41.64 | qfq | 4,857,148 | 285,350,056 | -0.72% |
| 2025-11-18 | 58.50 | 59.10 | 58.08 | 58.68 | 41.94 | qfq | 3,968,495 | 232,832,749 | 0.09% |
| 2025-11-17 | 59.87 | 59.98 | 58.22 | 58.63 | 41.90 | qfq | 5,719,242 | 336,275,807 | -2.09% |
| 2025-11-14 | 60.97 | 61.27 | 59.87 | 59.88 | 42.79 | qfq | 5,987,322 | 361,052,476 | -3.06% |
| 2025-11-13 | 62.80 | 63.87 | 61.08 | 61.77 | 44.14 | qfq | 8,751,396 | 545,629,110 | -0.76% |
| 2025-11-12 | 62.50 | 63.55 | 60.77 | 62.24 | 44.48 | qfq | 6,536,587 | 404,037,484 | -1.13% |
| 2025-11-11 | 64.76 | 64.76 | 62.66 | 62.95 | 44.99 | qfq | 7,282,163 | 462,959,938 | -2.69% |
| 2025-11-10 | 63.77 | 67.62 | 63.65 | 64.69 | 46.23 | qfq | 14,653,758 | 958,199,788 | 4.47% |
| 2025-11-07 | 59.80 | 62.33 | 59.21 | 61.92 | 44.25 | qfq | 7,375,873 | 450,448,448 | 2.99% |
| 2025-11-06 | 60.10 | 60.60 | 58.96 | 60.12 | 42.96 | qfq | 5,175,801 | 309,512,745 | 0.02% |
| 2025-11-05 | 59.51 | 60.60 | 59.03 | 60.11 | 42.96 | qfq | 4,608,886 | 277,072,227 | -0.78% |
| 2025-11-04 | 63.00 | 63.32 | 59.99 | 60.58 | 43.29 | qfq | 8,317,319 | 507,816,560 | -3.89% |
| 2025-11-03 | 62.50 | 63.68 | 61.50 | 63.03 | 45.04 | qfq | 7,804,729 | 487,420,521 | 0.24% |
| 2025-10-31 | 64.64 | 64.64 | 62.61 | 62.88 | 44.94 | qfq | 9,102,012 | 575,680,588 | -3.05% |
| 2025-10-30 | 65.48 | 66.42 | 63.74 | 64.86 | 46.35 | qfq | 10,260,325 | 667,968,183 | -1.07% |
| 2025-10-29 | 65.01 | 66.06 | 63.89 | 65.56 | 46.85 | qfq | 9,029,980 | 586,082,843 | 0.72% |
| 2025-10-28 | 65.19 | 66.88 | 63.56 | 65.09 | 46.52 | qfq | 12,291,835 | 801,363,508 | 0.05% |
| 2025-10-27 | 65.10 | 67.17 | 64.30 | 65.06 | 46.49 | qfq | 13,068,122 | 856,412,551 | -0.06% |
| 2025-10-24 | 68.60 | 69.20 | 65.01 | 65.10 | 46.52 | qfq | 19,106,452 | 1,280,869,887 | -3.24% |
| 2025-10-23 | 68.78 | 69.50 | 64.91 | 67.28 | 48.08 | qfq | 9,263,382 | 617,526,585 | -1.38% |
| 2025-10-22 | 67.79 | 69.40 | 66.90 | 68.22 | 48.75 | qfq | 7,018,379 | 478,383,481 | 0.03% |
| 2025-10-21 | 66.47 | 68.62 | 65.93 | 68.20 | 48.74 | qfq | 10,383,824 | 698,608,965 | 4.57% |
| 2025-10-20 | 63.66 | 66.54 | 63.56 | 65.22 | 46.61 | qfq | 8,180,846 | 535,192,092 | 4.25% |
| 2025-10-17 | 65.33 | 66.18 | 62.55 | 62.56 | 44.71 | qfq | 7,338,272 | 469,023,661 | -4.03% |
| 2025-10-16 | 68.28 | 68.28 | 64.88 | 65.19 | 46.59 | qfq | 9,748,183 | 646,041,071 | -4.82% |
| 2025-10-15 | 65.58 | 69.44 | 64.58 | 68.49 | 48.95 | qfq | 11,785,593 | 797,846,862 | 5.27% |
| 2025-10-14 | 67.80 | 70.19 | 65.00 | 65.06 | 46.49 | qfq | 10,037,943 | 674,932,258 | -3.93% |
| 2025-10-13 | 65.27 | 69.25 | 65.27 | 67.72 | 48.40 | qfq | 8,931,295 | 604,351,388 | -0.01% |
| 2025-10-10 | 68.03 | 69.33 | 65.18 | 67.73 | 48.40 | qfq | 11,303,893 | 760,826,598 | -0.40% |
| 2025-10-09 | 68.21 | 70.16 | 67.51 | 68.00 | 48.60 | qfq | 12,875,900 | 885,167,875 | 4.13% |
| 2025-09-30 | 64.87 | 66.10 | 64.39 | 65.30 | 46.67 | qfq | 7,118,270 | 464,862,705 | 1.24% |
| 2025-09-29 | 64.98 | 65.50 | 63.41 | 64.50 | 46.09 | qfq | 7,748,739 | 498,809,486 | -0.94% |
| 2025-09-26 | 66.21 | 67.15 | 64.20 | 65.11 | 46.53 | qfq | 11,148,439 | 728,102,882 | -1.77% |
| 2025-09-25 | 64.00 | 68.63 | 63.30 | 66.28 | 47.37 | qfq | 19,149,135 | 1,252,197,520 | 6.00% |
| 2025-09-24 | 62.97 | 63.15 | 60.88 | 62.53 | 44.69 | qfq | 13,550,591 | 843,447,092 | -1.68% |
| 2025-09-23 | 59.56 | 63.80 | 59.50 | 63.60 | 45.45 | qfq | 23,544,464 | 1,456,166,817 | 4.66% |
| 2025-09-22 | 55.61 | 62.98 | 55.60 | 60.77 | 43.43 | qfq | 32,294,471 | 1,917,348,934 | -12.56% |
| 2025-09-19 | 71.36 | 72.36 | 68.86 | 69.50 | 49.67 | qfq | 8,101,676 | 570,609,015 | -2.65% |
| 2025-09-18 | 71.50 | 74.22 | 70.10 | 71.39 | 51.02 | qfq | 11,689,785 | 847,799,899 | -0.96% |
| 2025-09-17 | 71.00 | 73.20 | 70.50 | 72.08 | 51.51 | qfq | 8,065,684 | 579,941,396 | 0.67% |
| 2025-09-16 | 70.76 | 71.96 | 69.97 | 71.60 | 51.17 | qfq | 7,010,578 | 498,221,105 | 0.28% |
| 2025-09-15 | 74.63 | 75.50 | 71.38 | 71.40 | 51.03 | qfq | 9,665,667 | 702,507,994 | -1.75% |
| 2025-09-12 | 72.41 | 74.48 | 71.68 | 72.67 | 51.93 | qfq | 10,431,740 | 763,718,068 | 0.36% |
| 2025-09-11 | 69.33 | 73.18 | 69.18 | 72.41 | 51.75 | qfq | 11,742,449 | 844,496,312 | 2.67% |
| 2025-09-10 | 69.00 | 72.95 | 69.00 | 70.53 | 50.40 | qfq | 12,077,759 | 863,327,616 | 1.47% |
| 2025-09-09 | 74.00 | 74.00 | 69.00 | 69.51 | 49.67 | qfq | 12,771,311 | 903,942,280 | -6.13% |
| 2025-09-08 | 71.69 | 74.24 | 70.20 | 74.05 | 52.92 | qfq | 16,099,208 | 1,165,627,011 | 5.11% |
| 2025-09-05 | 69.18 | 70.79 | 68.40 | 70.45 | 50.35 | qfq | 11,174,269 | 777,521,223 | 2.10% |
| 2025-09-04 | 72.61 | 73.18 | 67.51 | 69.00 | 49.31 | qfq | 12,387,411 | 872,023,780 | -4.81% |
| 2025-09-03 | 74.35 | 75.69 | 72.11 | 72.49 | 51.80 | qfq | 11,542,810 | 851,158,358 | -2.09% |
| 2025-09-02 | 79.16 | 80.93 | 72.72 | 74.04 | 52.91 | qfq | 16,444,811 | 1,246,435,033 | -6.47% |
| 2025-09-01 | 81.75 | 81.75 | 75.70 | 79.16 | 56.57 | qfq | 15,497,728 | 1,216,296,899 | -1.36% |
| 2025-08-29 | 81.00 | 84.77 | 79.10 | 80.25 | 57.35 | qfq | 18,384,307 | 1,481,581,108 | -2.01% |
| 2025-08-28 | 75.00 | 82.58 | 73.66 | 81.90 | 58.53 | qfq | 24,270,822 | 1,882,681,660 | 15.42% |
| 2025-08-27 | 70.10 | 74.77 | 69.71 | 70.96 | 50.71 | qfq | 17,524,114 | 1,262,242,916 | 0.13% |
| 2025-08-26 | 74.00 | 74.00 | 70.61 | 70.87 | 50.65 | qfq | 15,489,167 | 1,112,584,488 | -2.58% |
| 2025-08-25 | 68.28 | 72.96 | 67.50 | 72.75 | 51.99 | qfq | 21,104,697 | 1,486,311,819 | 6.59% |
| 2025-08-22 | 66.94 | 68.80 | 66.76 | 68.25 | 48.77 | qfq | 13,270,980 | 901,308,927 | 1.94% |
| 2025-08-21 | 69.74 | 70.77 | 66.70 | 66.95 | 47.85 | qfq | 15,751,341 | 1,076,990,051 | -4.95% |
| 2025-08-20 | 71.90 | 74.00 | 69.21 | 70.44 | 50.34 | qfq | 15,142,067 | 1,077,089,619 | -3.39% |
| 2025-08-19 | 69.68 | 73.31 | 68.66 | 72.91 | 52.10 | qfq | 18,299,961 | 1,302,338,688 | 5.01% |
| 2025-08-18 | 69.63 | 70.66 | 67.50 | 69.43 | 49.62 | qfq | 18,933,862 | 1,307,738,705 | 2.92% |
| 2025-08-15 | 68.00 | 72.22 | 66.90 | 67.46 | 48.21 | qfq | 23,579,129 | 1,633,910,522 | 2.99% |
| 2025-08-14 | 66.54 | 68.30 | 65.11 | 65.50 | 46.81 | qfq | 19,144,631 | 1,270,105,247 | -4.39% |
| 2025-08-13 | 65.55 | 71.00 | 64.00 | 68.51 | 48.96 | qfq | 26,282,071 | 1,763,930,185 | 15.63% |
| 2025-08-12 | 58.15 | 59.30 | 56.71 | 59.25 | 42.34 | qfq | 14,029,658 | 814,188,105 | 1.20% |
| 2025-08-11 | 60.50 | 62.74 | 58.31 | 58.55 | 41.84 | qfq | 16,774,705 | 1,010,046,068 | -3.26% |
| 2025-08-08 | 57.47 | 60.77 | 57.47 | 60.52 | 43.25 | qfq | 10,858,601 | 642,451,264 | 4.42% |
| 2025-08-07 | 56.70 | 60.00 | 56.00 | 57.96 | 41.42 | qfq | 11,319,940 | 654,976,057 | 2.82% |
| 2025-08-06 | 53.92 | 56.77 | 53.28 | 56.37 | 40.28 | qfq | 9,535,100 | 531,989,411 | 4.54% |
| 2025-08-05 | 53.53 | 54.77 | 52.80 | 53.92 | 38.53 | qfq | 8,584,758 | 461,128,210 | 1.32% |
| 2025-08-04 | 51.00 | 53.50 | 50.71 | 53.22 | 38.03 | qfq | 7,597,337 | 399,414,309 | 3.95% |
| 2025-08-01 | 51.50 | 52.40 | 50.50 | 51.20 | 36.59 | qfq | 6,955,878 | 356,634,790 | -1.27% |
| 2025-07-31 | 49.81 | 53.35 | 49.81 | 51.86 | 37.06 | qfq | 12,288,293 | 642,990,184 | 4.14% |
| 2025-07-30 | 49.46 | 50.88 | 49.25 | 49.80 | 35.59 | qfq | 6,509,737 | 326,085,615 | 0.24% |
| 2025-07-29 | 49.28 | 50.23 | 49.03 | 49.68 | 35.50 | qfq | 5,293,757 | 261,860,911 | 0.81% |
| 2025-07-28 | 48.05 | 50.69 | 48.00 | 49.28 | 35.22 | qfq | 10,574,139 | 524,862,893 | 4.25% |
| 2025-07-25 | 47.90 | 47.90 | 46.72 | 47.27 | 33.78 | qfq | 5,260,640 | 247,674,107 | -0.90% |
| 2025-07-24 | 46.00 | 48.17 | 46.00 | 47.70 | 34.09 | qfq | 7,526,159 | 358,209,081 | 3.58% |
| 2025-07-23 | 45.01 | 47.10 | 44.90 | 46.05 | 32.91 | qfq | 5,747,811 | 265,492,660 | 2.08% |
| 2025-07-22 | 45.71 | 46.25 | 45.00 | 45.11 | 32.24 | qfq | 3,914,545 | 178,301,656 | -0.75% |
| 2025-07-21 | 46.75 | 47.47 | 45.13 | 45.45 | 32.48 | qfq | 6,443,316 | 296,283,085 | -3.91% |
| 2025-07-18 | 47.06 | 48.20 | 46.57 | 47.30 | 33.80 | qfq | 4,015,464 | 189,552,823 | 0.02% |
| 2025-07-17 | 46.37 | 47.36 | 45.95 | 47.29 | 33.80 | qfq | 4,423,282 | 206,261,645 | 2.07% |
| 2025-07-16 | 46.14 | 47.25 | 45.87 | 46.33 | 33.11 | qfq | 3,740,052 | 174,118,378 | 0.41% |
| 2025-07-15 | 46.52 | 47.00 | 45.79 | 46.14 | 32.97 | qfq | 3,677,078 | 169,855,710 | -0.56% |
| 2025-07-14 | 46.79 | 47.08 | 46.30 | 46.40 | 33.16 | qfq | 2,831,660 | 131,940,153 | -0.85% |
| 2025-07-11 | 47.03 | 47.45 | 46.60 | 46.80 | 33.45 | qfq | 3,536,551 | 166,207,585 | -0.91% |
| 2025-07-10 | 47.88 | 48.47 | 47.05 | 47.23 | 33.75 | qfq | 3,617,871 | 172,583,581 | -1.40% |
| 2025-07-09 | 48.66 | 48.97 | 47.82 | 47.90 | 34.23 | qfq | 4,461,439 | 215,459,240 | -2.09% |
| 2025-07-08 | 45.95 | 49.50 | 45.50 | 48.92 | 34.96 | qfq | 8,613,838 | 414,400,060 | 6.58% |
| 2025-07-07 | 45.65 | 46.60 | 45.45 | 45.90 | 32.80 | qfq | 3,767,795 | 172,805,835 | 0.13% |
| 2025-07-04 | 47.16 | 47.66 | 45.60 | 45.84 | 32.76 | qfq | 6,589,051 | 305,578,683 | -3.11% |
| 2025-07-03 | 48.00 | 50.95 | 47.10 | 47.31 | 33.81 | qfq | 11,625,841 | 568,632,446 | 1.39% |
| 2025-07-02 | 45.98 | 46.68 | 45.12 | 46.66 | 33.35 | qfq | 5,360,308 | 246,251,376 | 1.48% |
| 2025-07-01 | 46.40 | 46.81 | 45.40 | 45.98 | 32.86 | qfq | 3,360,196 | 154,485,563 | -1.25% |
| 2025-06-30 | 45.39 | 47.10 | 44.90 | 46.56 | 33.27 | qfq | 5,767,182 | 266,921,551 | 3.56% |
| 2025-06-27 | 44.58 | 46.09 | 44.46 | 44.96 | 32.13 | qfq | 5,421,910 | 245,827,205 | 1.26% |
| 2025-06-26 | 44.93 | 45.30 | 44.34 | 44.40 | 31.73 | qfq | 3,891,586 | 174,369,370 | -1.44% |
| 2025-06-25 | 44.14 | 45.13 | 43.88 | 45.05 | 32.19 | qfq | 4,668,328 | 209,307,903 | 2.27% |
| 2025-06-24 | 43.95 | 44.48 | 43.50 | 44.05 | 31.48 | qfq | 3,115,917 | 137,553,165 | 0.50% |
| 2025-06-23 | 41.60 | 43.98 | 41.60 | 43.83 | 31.32 | qfq | 4,607,962 | 199,442,414 | 4.36% |
| 2025-06-20 | 42.59 | 42.85 | 41.95 | 42.00 | 30.02 | qfq | 2,195,383 | 92,814,693 | -1.39% |
| 2025-06-19 | 42.39 | 43.09 | 42.03 | 42.59 | 30.44 | qfq | 3,316,159 | 141,033,522 | -0.02% |
| 2025-06-18 | 42.96 | 43.40 | 42.40 | 42.60 | 30.44 | qfq | 3,290,634 | 141,210,051 | -1.11% |
| 2025-06-17 | 43.70 | 43.86 | 42.01 | 43.08 | 30.79 | qfq | 4,744,985 | 202,561,855 | -1.78% |
| 2025-06-16 | 43.65 | 44.43 | 43.08 | 43.86 | 31.34 | qfq | 3,606,371 | 158,291,798 | 1.22% |
| 2025-06-13 | 43.09 | 43.83 | 42.86 | 43.33 | 30.97 | qfq | 3,356,207 | 145,427,535 | 0.46% |
| 2025-06-12 | 43.89 | 44.47 | 43.11 | 43.13 | 30.82 | qfq | 3,884,613 | 169,717,179 | -2.00% |
| 2025-06-11 | 44.18 | 44.49 | 43.65 | 44.01 | 31.45 | qfq | 3,383,784 | 148,867,527 | -0.36% |
| 2025-06-10 | 45.86 | 46.30 | 43.97 | 44.17 | 31.57 | qfq | 5,443,814 | 242,838,842 | -3.56% |
| 2025-06-09 | 45.68 | 46.53 | 45.59 | 45.80 | 32.73 | qfq | 3,490,406 | 160,558,998 | 0.75% |
| 2025-06-06 | 46.14 | 46.78 | 45.25 | 45.46 | 32.49 | qfq | 3,132,912 | 143,221,671 | -1.39% |
| 2025-06-05 | 45.29 | 46.61 | 45.07 | 46.10 | 32.95 | qfq | 4,082,800 | 187,739,832 | 1.41% |
| 2025-06-04 | 45.70 | 46.49 | 45.38 | 45.46 | 32.49 | qfq | 3,113,888 | 142,956,280 | -0.50% |
| 2025-06-03 | 45.10 | 46.92 | 45.00 | 45.69 | 32.65 | qfq | 4,457,822 | 205,980,011 | 0.68% |
| 2025-05-30 | 46.20 | 46.20 | 45.30 | 45.38 | 32.43 | qfq | 3,079,264 | 140,334,943 | -1.67% |
| 2025-05-29 | 44.55 | 46.36 | 44.51 | 46.15 | 32.98 | qfq | 4,494,895 | 205,813,483 | 3.22% |
| 2025-05-28 | 44.60 | 45.49 | 44.51 | 44.71 | 31.95 | qfq | 4,189,668 | 188,352,244 | -0.45% |
| 2025-05-27 | 43.65 | 45.00 | 42.90 | 44.91 | 32.09 | qfq | 4,818,795 | 211,972,924 | 2.58% |
| 2025-05-26 | 43.50 | 44.12 | 43.02 | 43.78 | 31.29 | qfq | 3,222,581 | 140,244,934 | 0.64% |
| 2025-05-23 | 44.23 | 44.76 | 43.46 | 43.50 | 31.09 | qfq | 4,903,262 | 216,665,241 | -2.31% |
| 2025-05-22 | 45.23 | 46.25 | 44.37 | 44.53 | 31.82 | qfq | 5,272,641 | 239,093,643 | -0.67% |
| 2025-05-21 | 45.00 | 45.65 | 44.74 | 44.83 | 32.04 | qfq | 3,523,531 | 158,697,221 | -0.71% |
| 2025-05-20 | 46.00 | 46.29 | 44.86 | 45.15 | 32.27 | qfq | 5,563,665 | 251,848,357 | -2.44% |
| 2025-05-19 | 45.80 | 46.42 | 45.36 | 46.28 | 33.07 | qfq | 4,549,476 | 209,513,356 | 1.07% |
| 2025-05-16 | 46.35 | 46.70 | 45.73 | 45.79 | 32.72 | qfq | 4,777,931 | 220,914,228 | -0.63% |
| 2025-05-15 | 47.05 | 47.41 | 46.00 | 46.08 | 32.93 | qfq | 4,885,298 | 227,288,585 | -1.60% |
| 2025-05-14 | 48.00 | 48.22 | 46.40 | 46.83 | 33.47 | qfq | 6,412,311 | 301,542,754 | -1.58% |
| 2025-05-13 | 49.38 | 49.38 | 47.36 | 47.58 | 34.00 | qfq | 7,790,262 | 373,642,103 | -3.68% |
| 2025-05-12 | 47.30 | 51.44 | 47.03 | 49.40 | 35.30 | qfq | 10,465,150 | 519,866,479 | 2.81% |
| 2025-05-09 | 48.85 | 49.28 | 46.76 | 48.05 | 34.34 | qfq | 8,236,008 | 394,401,603 | 0.06% |
| 2025-05-08 | 47.46 | 48.86 | 47.21 | 48.02 | 34.32 | qfq | 6,366,012 | 304,871,739 | 1.18% |
| 2025-05-07 | 48.00 | 49.19 | 46.60 | 47.46 | 33.92 | qfq | 9,944,824 | 475,556,106 | -0.52% |
| 2025-05-06 | 44.82 | 47.81 | 44.58 | 47.71 | 34.10 | qfq | 9,797,162 | 452,207,758 | 6.95% |
| 2025-04-30 | 42.67 | 45.00 | 42.33 | 44.61 | 31.88 | qfq | 6,626,512 | 291,133,572 | 4.55% |
| 2025-04-29 | 41.70 | 43.08 | 41.31 | 42.67 | 30.49 | qfq | 4,202,526 | 178,466,219 | 2.23% |
| 2025-04-28 | 42.03 | 42.51 | 41.62 | 41.74 | 29.83 | qfq | 3,789,941 | 158,724,413 | -0.90% |
| 2025-04-25 | 43.00 | 43.04 | 41.76 | 42.12 | 30.10 | qfq | 5,964,129 | 252,138,344 | -2.34% |
| 2025-04-24 | 43.24 | 43.74 | 42.21 | 43.13 | 30.82 | qfq | 5,104,489 | 219,380,634 | 0.02% |
| 2025-04-23 | 44.85 | 45.20 | 42.23 | 43.12 | 30.82 | qfq | 7,300,151 | 318,839,962 | -1.96% |
| 2025-04-22 | 43.66 | 44.13 | 43.31 | 43.98 | 31.43 | qfq | 4,087,412 | 179,065,787 | 0.50% |
| 2025-04-21 | 43.40 | 44.79 | 43.01 | 43.76 | 31.27 | qfq | 5,508,099 | 242,388,040 | 0.99% |
| 2025-04-18 | 44.00 | 45.38 | 43.22 | 43.33 | 30.97 | qfq | 5,850,285 | 258,373,454 | -1.55% |
| 2025-04-17 | 42.89 | 45.78 | 42.51 | 44.01 | 31.45 | qfq | 8,678,081 | 389,223,334 | 1.76% |
| 2025-04-16 | 43.06 | 43.45 | 41.63 | 43.25 | 30.91 | qfq | 6,760,041 | 289,291,501 | -0.07% |
| 2025-04-15 | 42.83 | 43.50 | 41.80 | 43.28 | 30.93 | qfq | 7,250,678 | 309,965,522 | 1.36% |
| 2025-04-14 | 43.89 | 43.89 | 42.00 | 42.70 | 30.52 | qfq | 9,652,368 | 414,947,253 | -0.74% |
| 2025-04-11 | 41.06 | 44.22 | 41.02 | 43.02 | 30.74 | qfq | 11,987,389 | 515,706,795 | 4.27% |
| 2025-04-10 | 40.91 | 42.78 | 40.20 | 41.26 | 29.49 | qfq | 10,406,559 | 433,924,196 | 2.64% |
| 2025-04-09 | 36.51 | 40.70 | 35.71 | 40.20 | 28.73 | qfq | 9,741,639 | 379,331,324 | 9.69% |
| 2025-04-08 | 35.39 | 37.20 | 35.18 | 36.65 | 26.19 | qfq | 6,847,917 | 249,995,647 | 4.42% |
| 2025-04-07 | 37.88 | 39.18 | 33.60 | 35.10 | 25.08 | qfq | 9,433,816 | 347,507,303 | -11.79% |
| 2025-04-03 | 40.34 | 41.48 | 39.00 | 39.79 | 28.44 | qfq | 5,580,712 | 223,529,246 | -2.24% |
| 2025-04-02 | 39.55 | 41.05 | 39.09 | 40.70 | 29.09 | qfq | 5,983,841 | 240,921,675 | 3.06% |
| 2025-04-01 | 38.53 | 40.26 | 38.53 | 39.49 | 28.22 | qfq | 7,035,774 | 278,100,067 | 2.92% |
| 2025-03-31 | 37.86 | 39.10 | 37.74 | 38.37 | 27.42 | qfq | 4,753,024 | 183,063,609 | 2.32% |
| 2025-03-28 | 37.60 | 38.22 | 37.24 | 37.50 | 26.80 | qfq | 2,391,019 | 90,112,931 | -0.53% |
| 2025-03-27 | 37.90 | 39.09 | 37.35 | 37.70 | 26.94 | qfq | 3,400,283 | 129,393,389 | -0.95% |
| 2025-03-26 | 38.31 | 39.57 | 37.97 | 38.06 | 27.20 | qfq | 3,413,475 | 131,706,687 | -1.04% |
| 2025-03-25 | 38.27 | 40.20 | 38.27 | 38.46 | 27.49 | qfq | 4,504,671 | 176,944,540 | 0.73% |
| 2025-03-24 | 39.59 | 39.82 | 37.07 | 38.18 | 27.29 | qfq | 4,869,986 | 186,444,763 | -2.73% |
| 2025-03-21 | 40.23 | 40.66 | 39.19 | 39.25 | 28.05 | qfq | 4,817,150 | 191,754,108 | -2.92% |
| 2025-03-20 | 39.29 | 40.80 | 38.71 | 40.43 | 28.89 | qfq | 6,450,784 | 259,000,045 | 2.88% |
| 2025-03-19 | 40.35 | 40.85 | 39.20 | 39.30 | 28.09 | qfq | 5,051,991 | 201,429,601 | -3.20% |
| 2025-03-18 | 41.00 | 41.87 | 40.00 | 40.60 | 29.01 | qfq | 4,917,222 | 200,991,552 | -0.49% |
| 2025-03-17 | 40.67 | 41.32 | 39.81 | 40.80 | 29.16 | qfq | 4,755,723 | 193,521,862 | 0.32% |
| 2025-03-14 | 41.00 | 41.57 | 40.04 | 40.67 | 29.06 | qfq | 6,338,047 | 257,700,087 | -0.32% |
| 2025-03-13 | 41.57 | 41.87 | 40.27 | 40.80 | 29.16 | qfq | 5,911,757 | 241,057,040 | -2.18% |
| 2025-03-12 | 43.13 | 43.83 | 41.52 | 41.71 | 29.81 | qfq | 6,975,821 | 295,703,902 | -2.95% |
| 2025-03-11 | 40.40 | 43.00 | 40.27 | 42.98 | 30.72 | qfq | 8,472,509 | 358,382,864 | 4.07% |
| 2025-03-10 | 41.00 | 42.80 | 40.95 | 41.30 | 29.51 | qfq | 7,634,416 | 320,277,002 | 0.73% |
| 2025-03-07 | 39.68 | 41.85 | 39.25 | 41.00 | 29.30 | qfq | 9,563,830 | 389,751,043 | 1.86% |
| 2025-03-06 | 40.00 | 41.16 | 39.99 | 40.25 | 28.76 | qfq | 8,423,023 | 341,029,341 | -1.18% |
| 2025-03-05 | 38.00 | 41.09 | 38.00 | 40.73 | 29.11 | qfq | 12,811,327 | 511,472,830 | 6.57% |
| 2025-03-04 | 36.20 | 38.33 | 36.16 | 38.22 | 27.31 | qfq | 7,189,828 | 270,398,459 | 4.80% |
| 2025-03-03 | 36.26 | 37.64 | 35.82 | 36.47 | 26.06 | qfq | 4,507,054 | 166,050,908 | -0.55% |
| 2025-02-28 | 38.28 | 38.35 | 36.53 | 36.67 | 26.21 | qfq | 7,438,090 | 275,798,322 | -4.85% |
| 2025-02-27 | 37.60 | 39.09 | 37.16 | 38.54 | 27.54 | qfq | 9,327,786 | 357,324,340 | 2.94% |
| 2025-02-26 | 38.32 | 38.32 | 36.86 | 37.44 | 26.76 | qfq | 5,628,526 | 209,898,687 | -1.27% |
| 2025-02-25 | 36.97 | 38.80 | 36.70 | 37.92 | 27.10 | qfq | 5,895,300 | 224,465,679 | 0.80% |
| 2025-02-24 | 37.64 | 38.50 | 36.66 | 37.62 | 26.88 | qfq | 5,642,481 | 211,606,064 | -0.11% |
| 2025-02-21 | 37.40 | 38.08 | 36.70 | 37.66 | 26.91 | qfq | 6,226,200 | 233,173,835 | 0.59% |
| 2025-02-20 | 36.65 | 37.60 | 36.24 | 37.44 | 26.76 | qfq | 5,913,356 | 219,531,533 | 2.27% |
| 2025-02-19 | 34.70 | 36.93 | 34.55 | 36.61 | 26.16 | qfq | 5,898,980 | 212,859,156 | 5.50% |
| 2025-02-18 | 35.80 | 36.31 | 34.30 | 34.70 | 24.80 | qfq | 5,063,935 | 178,558,093 | -3.23% |
| 2025-02-17 | 36.55 | 37.21 | 35.60 | 35.86 | 25.63 | qfq | 4,843,383 | 175,583,395 | -1.89% |
| 2025-02-14 | 36.01 | 36.77 | 35.95 | 36.55 | 26.12 | qfq | 2,689,104 | 97,769,941 | 0.58% |
| 2025-02-13 | 37.37 | 37.38 | 36.28 | 36.34 | 25.97 | qfq | 4,028,646 | 147,761,535 | -2.83% |
| 2025-02-12 | 37.21 | 37.74 | 36.80 | 37.40 | 26.73 | qfq | 4,776,436 | 177,663,786 | 0.16% |
| 2025-02-11 | 37.99 | 38.29 | 36.90 | 37.34 | 26.68 | qfq | 4,213,364 | 157,487,532 | -1.48% |
| 2025-02-10 | 36.62 | 38.37 | 35.87 | 37.90 | 27.08 | qfq | 8,218,536 | 307,383,567 | 4.06% |
| 2025-02-07 | 36.19 | 37.06 | 35.84 | 36.42 | 26.03 | qfq | 5,940,403 | 216,811,246 | 0.66% |
| 2025-02-06 | 34.63 | 36.70 | 34.20 | 36.18 | 25.86 | qfq | 5,443,500 | 195,833,703 | 4.39% |
| 2025-02-05 | 33.50 | 35.10 | 33.11 | 34.66 | 24.77 | qfq | 4,979,473 | 171,370,662 | 5.03% |
| 2025-01-27 | 34.63 | 34.65 | 32.95 | 33.00 | 23.58 | qfq | 3,501,071 | 116,899,019 | -3.71% |
| 2025-01-24 | 34.28 | 35.01 | 34.00 | 34.27 | 24.49 | qfq | 4,197,375 | 144,415,453 | -0.44% |
| 2025-01-23 | 33.33 | 35.78 | 33.09 | 34.42 | 24.60 | qfq | 7,653,279 | 264,265,667 | 4.62% |
| 2025-01-22 | 34.72 | 35.00 | 32.70 | 32.90 | 23.51 | qfq | 5,570,926 | 186,959,895 | -5.76% |
| 2025-01-21 | 33.91 | 35.20 | 33.55 | 34.91 | 24.95 | qfq | 4,897,938 | 168,996,059 | 3.44% |
| 2025-01-20 | 33.86 | 34.80 | 33.08 | 33.75 | 24.12 | qfq | 4,331,989 | 146,141,060 | -1.72% |
| 2025-01-17 | 34.01 | 35.40 | 33.59 | 34.34 | 24.54 | qfq | 4,117,417 | 141,491,597 | 0.70% |
| 2025-01-16 | 34.55 | 35.49 | 33.76 | 34.10 | 24.37 | qfq | 3,022,510 | 104,421,232 | -1.02% |
| 2025-01-15 | 35.40 | 35.40 | 34.20 | 34.45 | 24.62 | qfq | 3,990,020 | 138,618,599 | -2.55% |
| 2025-01-14 | 33.33 | 35.35 | 32.37 | 35.35 | 25.26 | qfq | 6,317,786 | 216,308,809 | 8.17% |
| 2025-01-13 | 31.82 | 33.12 | 31.00 | 32.68 | 23.35 | qfq | 3,559,744 | 114,539,179 | 1.43% |
| 2025-01-10 | 32.20 | 34.20 | 32.10 | 32.22 | 23.03 | qfq | 4,895,300 | 162,717,892 | -0.98% |
| 2025-01-09 | 31.80 | 32.98 | 31.80 | 32.54 | 23.25 | qfq | 3,716,702 | 121,135,345 | 1.56% |
| 2025-01-08 | 32.55 | 32.55 | 30.62 | 32.04 | 22.90 | qfq | 4,231,527 | 134,021,101 | -1.57% |
| 2025-01-07 | 31.94 | 32.86 | 31.78 | 32.55 | 23.26 | qfq | 3,996,752 | 129,107,571 | 1.91% |
| 2025-01-06 | 32.33 | 32.70 | 31.58 | 31.94 | 22.83 | qfq | 3,664,012 | 117,467,801 | -1.21% |
| 2025-01-03 | 34.00 | 34.13 | 32.18 | 32.33 | 23.10 | qfq | 3,984,329 | 132,563,303 | -4.35% |
| 2025-01-02 | 35.08 | 35.40 | 33.38 | 33.80 | 24.15 | qfq | 4,201,738 | 144,747,618 | -3.43% |
| 2024-12-31 | 37.09 | 37.44 | 35.00 | 35.00 | 25.01 | qfq | 4,981,520 | 179,173,090 | -5.76% |
| 2024-12-30 | 38.04 | 38.15 | 36.58 | 37.14 | 26.54 | qfq | 3,232,879 | 120,676,822 | -2.57% |
| 2024-12-27 | 38.87 | 39.78 | 38.00 | 38.12 | 27.24 | qfq | 3,374,381 | 131,182,712 | -0.91% |
| 2024-12-26 | 38.12 | 39.22 | 37.85 | 38.47 | 27.49 | qfq | 4,106,736 | 158,744,487 | 1.05% |
| 2024-12-25 | 39.58 | 39.58 | 37.70 | 38.07 | 27.21 | qfq | 4,646,710 | 178,564,431 | -3.50% |
| 2024-12-24 | 40.01 | 40.05 | 38.20 | 39.45 | 28.19 | qfq | 4,622,133 | 180,319,828 | -0.33% |
| 2024-12-23 | 40.88 | 41.40 | 39.47 | 39.58 | 28.29 | qfq | 4,705,474 | 189,460,976 | -2.92% |
| 2024-12-20 | 40.10 | 41.50 | 39.50 | 40.77 | 29.14 | qfq | 4,430,084 | 181,348,553 | 1.67% |
| 2024-12-19 | 39.00 | 40.46 | 38.90 | 40.10 | 28.66 | qfq | 4,109,664 | 162,936,183 | 0.53% |
| 2024-12-18 | 39.80 | 40.52 | 38.71 | 39.89 | 28.51 | qfq | 4,222,296 | 167,469,669 | 0.50% |
| 2024-12-17 | 41.27 | 42.41 | 39.30 | 39.69 | 28.36 | qfq | 5,950,788 | 242,441,013 | -3.78% |
| 2024-12-16 | 42.00 | 42.95 | 40.94 | 41.25 | 29.48 | qfq | 4,605,586 | 190,553,801 | -2.76% |
| 2024-12-13 | 44.60 | 44.88 | 41.11 | 42.42 | 30.32 | qfq | 10,503,656 | 447,407,669 | -5.82% |
| 2024-12-12 | 45.80 | 45.80 | 43.91 | 45.04 | 32.19 | qfq | 6,317,582 | 283,490,581 | -0.90% |
| 2024-12-11 | 44.46 | 45.90 | 43.38 | 45.45 | 32.48 | qfq | 7,426,480 | 332,602,583 | 1.91% |
| 2024-12-10 | 44.29 | 45.28 | 42.56 | 44.60 | 31.87 | qfq | 8,586,640 | 376,792,777 | 6.27% |
| 2024-12-09 | 43.01 | 43.85 | 41.75 | 41.97 | 29.99 | qfq | 4,428,155 | 188,242,176 | -3.05% |
| 2024-12-06 | 43.44 | 43.92 | 41.80 | 43.29 | 30.94 | qfq | 5,103,700 | 218,967,563 | -0.30% |
| 2024-12-05 | 42.38 | 44.13 | 42.05 | 43.42 | 31.03 | qfq | 5,452,779 | 234,666,760 | 2.04% |
| 2024-12-04 | 44.50 | 44.95 | 42.00 | 42.55 | 30.41 | qfq | 7,130,527 | 307,718,524 | -3.30% |
| 2024-12-03 | 44.31 | 45.42 | 43.66 | 44.00 | 31.44 | qfq | 6,902,984 | 305,970,948 | -2.18% |
| 2024-12-02 | 44.14 | 46.88 | 43.65 | 44.98 | 32.14 | qfq | 12,927,201 | 587,354,529 | 2.39% |
| 2024-11-29 | 43.67 | 45.45 | 42.46 | 43.93 | 31.39 | qfq | 12,992,536 | 571,266,289 | 0.50% |
| 2024-11-28 | 43.00 | 45.67 | 42.57 | 43.71 | 31.24 | qfq | 15,784,796 | 692,694,958 | 0.34% |
| 2024-11-27 | 37.00 | 43.56 | 36.72 | 43.56 | 31.13 | qfq | 20,004,539 | 826,077,456 | 20.00% |
| 2024-11-26 | 35.52 | 36.98 | 35.35 | 36.30 | 25.94 | qfq | 4,820,775 | 175,274,454 | 1.77% |
| 2024-11-25 | 35.41 | 36.30 | 34.14 | 35.67 | 25.49 | qfq | 4,937,386 | 173,239,624 | -0.42% |
| 2024-11-22 | 38.59 | 39.20 | 35.20 | 35.82 | 25.60 | qfq | 10,178,539 | 375,032,223 | -7.97% |
| 2024-11-21 | 38.46 | 39.53 | 37.75 | 38.92 | 27.81 | qfq | 4,499,872 | 175,061,334 | 1.20% |
| 2024-11-20 | 38.36 | 39.50 | 37.80 | 38.46 | 27.49 | qfq | 6,620,025 | 255,499,850 | 1.61% |
| 2024-11-19 | 36.27 | 38.10 | 36.01 | 37.85 | 27.05 | qfq | 6,412,959 | 238,877,223 | 5.43% |
| 2024-11-18 | 35.40 | 36.82 | 33.80 | 35.90 | 25.66 | qfq | 7,174,468 | 253,354,492 | 1.70% |
| 2024-11-15 | 37.80 | 37.96 | 35.00 | 35.30 | 25.23 | qfq | 7,727,799 | 280,944,945 | -6.61% |
| 2024-11-14 | 39.87 | 40.32 | 37.18 | 37.80 | 27.01 | qfq | 8,617,204 | 331,418,458 | -5.33% |
| 2024-11-13 | 39.22 | 40.28 | 38.28 | 39.93 | 28.54 | qfq | 5,440,885 | 213,786,447 | 1.11% |
| 2024-11-12 | 41.71 | 42.34 | 38.94 | 39.49 | 28.22 | qfq | 8,563,869 | 344,809,860 | -5.50% |
| 2024-11-11 | 41.36 | 43.00 | 40.01 | 41.79 | 29.86 | qfq | 9,717,752 | 405,165,163 | 2.48% |
| 2024-11-08 | 39.16 | 42.57 | 39.16 | 40.78 | 29.14 | qfq | 11,589,559 | 477,912,455 | 5.65% |
| 2024-11-07 | 36.93 | 40.80 | 36.61 | 38.60 | 27.59 | qfq | 9,722,269 | 373,584,573 | 3.65% |
| 2024-11-06 | 37.00 | 38.10 | 36.50 | 37.24 | 26.61 | qfq | 8,737,378 | 326,709,191 | 1.61% |
| 2024-11-05 | 34.00 | 37.27 | 33.68 | 36.65 | 26.19 | qfq | 9,468,240 | 340,825,002 | 7.48% |
| 2024-11-04 | 31.65 | 34.50 | 31.51 | 34.10 | 24.37 | qfq | 6,889,587 | 230,396,738 | 7.71% |
| 2024-11-01 | 34.26 | 34.60 | 31.66 | 31.66 | 22.63 | qfq | 7,293,097 | 239,491,354 | -8.97% |
| 2024-10-31 | 33.83 | 35.13 | 33.00 | 34.78 | 24.86 | qfq | 6,293,865 | 216,119,311 | 2.93% |
| 2024-10-30 | 35.00 | 35.47 | 33.40 | 33.79 | 24.15 | qfq | 6,287,816 | 215,474,811 | -3.81% |
| 2024-10-29 | 35.08 | 36.23 | 34.71 | 35.13 | 25.11 | qfq | 7,310,004 | 258,932,389 | 0.95% |
| 2024-10-28 | 35.21 | 35.49 | 34.40 | 34.80 | 24.87 | qfq | 4,675,198 | 162,651,327 | -1.16% |
| 2024-10-25 | 33.99 | 35.55 | 33.99 | 35.21 | 25.16 | qfq | 7,588,543 | 264,220,636 | 0.74% |
| 2024-10-24 | 35.36 | 36.01 | 34.68 | 34.95 | 24.98 | qfq | 7,625,459 | 268,007,116 | -3.77% |
| 2024-10-23 | 34.79 | 38.75 | 34.40 | 36.32 | 25.96 | qfq | 14,913,874 | 552,748,228 | 4.22% |
| 2024-10-22 | 35.08 | 36.00 | 33.88 | 34.85 | 24.91 | qfq | 8,412,297 | 293,096,322 | -0.71% |
| 2024-10-21 | 34.85 | 36.58 | 34.12 | 35.10 | 25.08 | qfq | 13,246,618 | 469,937,753 | 3.91% |
| 2024-10-18 | 30.05 | 34.99 | 30.05 | 33.78 | 24.14 | qfq | 14,918,613 | 492,587,341 | 10.28% |
| 2024-10-17 | 29.22 | 32.18 | 29.22 | 30.63 | 21.89 | qfq | 10,197,933 | 312,606,629 | 5.01% |
| 2024-10-16 | 28.44 | 29.50 | 28.01 | 29.17 | 20.85 | qfq | 7,160,649 | 207,756,784 | 1.57% |
| 2024-10-15 | 29.00 | 30.00 | 28.51 | 28.72 | 20.52 | qfq | 7,793,162 | 227,568,328 | -2.15% |
| 2024-10-14 | 27.69 | 29.49 | 27.43 | 29.35 | 20.97 | qfq | 9,901,692 | 282,711,371 | 7.90% |
| 2024-10-11 | 30.00 | 30.40 | 26.80 | 27.20 | 19.44 | qfq | 10,146,675 | 287,257,235 | -10.50% |
| 2024-10-10 | 33.52 | 33.78 | 30.20 | 30.39 | 21.72 | qfq | 11,613,027 | 365,677,250 | -6.35% |
| 2024-10-09 | 31.17 | 36.94 | 30.81 | 32.45 | 23.19 | qfq | 20,286,561 | 674,464,703 | -2.17% |
| 2024-10-08 | 33.17 | 33.17 | 29.78 | 33.17 | 23.70 | qfq | 15,892,645 | 508,421,101 | 20.01% |
| 2024-09-30 | 24.98 | 27.85 | 24.01 | 27.64 | 19.75 | qfq | 14,154,367 | 369,122,279 | 18.42% |
| 2024-09-27 | 22.10 | 23.48 | 22.02 | 23.34 | 16.68 | qfq | 4,615,557 | 104,745,976 | 7.51% |
| 2024-09-26 | 20.55 | 21.74 | 20.24 | 21.71 | 15.51 | qfq | 5,817,046 | 122,612,996 | 6.01% |
| 2024-09-25 | 20.77 | 21.19 | 20.41 | 20.48 | 14.64 | qfq | 5,455,179 | 113,293,633 | -0.10% |
| 2024-09-24 | 19.73 | 20.50 | 19.25 | 20.50 | 14.65 | qfq | 6,322,621 | 126,523,905 | 5.34% |
| 2024-09-23 | 19.87 | 20.09 | 19.45 | 19.46 | 13.91 | qfq | 2,870,644 | 56,494,061 | -1.96% |
| 2024-09-20 | 20.07 | 20.54 | 19.52 | 19.85 | 14.19 | qfq | 2,796,897 | 55,739,541 | -1.00% |
| 2024-09-19 | 19.84 | 20.55 | 19.28 | 20.05 | 14.33 | qfq | 3,193,576 | 63,769,169 | 3.19% |
| 2024-09-18 | 19.71 | 19.90 | 19.04 | 19.43 | 13.89 | qfq | 2,248,514 | 43,493,675 | -1.22% |
| 2024-09-13 | 20.47 | 20.60 | 19.66 | 19.67 | 14.06 | qfq | 3,166,119 | 63,160,849 | -3.72% |
| 2024-09-12 | 21.00 | 21.27 | 20.42 | 20.43 | 14.60 | qfq | 2,363,344 | 49,059,932 | -2.25% |
| 2024-09-11 | 20.83 | 21.03 | 20.61 | 20.90 | 14.94 | qfq | 2,470,810 | 51,421,734 | -0.29% |
| 2024-09-10 | 20.72 | 21.24 | 20.24 | 20.96 | 14.98 | qfq | 2,684,811 | 55,503,910 | 0.43% |
| 2024-09-09 | 20.97 | 21.39 | 20.75 | 20.87 | 14.91 | qfq | 2,790,767 | 58,647,525 | -1.18% |
| 2024-09-06 | 22.20 | 22.31 | 21.00 | 21.12 | 15.09 | qfq | 3,209,143 | 68,464,273 | -4.52% |
| 2024-09-05 | 21.62 | 22.70 | 21.45 | 22.12 | 15.81 | qfq | 4,725,228 | 104,763,666 | 2.17% |
| 2024-09-04 | 21.33 | 22.16 | 21.05 | 21.65 | 15.47 | qfq | 3,957,900 | 85,894,633 | 1.50% |
| 2024-09-03 | 20.78 | 21.39 | 20.76 | 21.33 | 15.24 | qfq | 3,307,071 | 69,959,452 | 2.70% |
| 2024-09-02 | 22.19 | 22.28 | 20.77 | 20.77 | 14.84 | qfq | 4,048,445 | 86,441,485 | -6.44% |
| 2024-08-30 | 21.12 | 22.70 | 20.94 | 22.20 | 15.87 | qfq | 5,831,964 | 128,669,930 | 5.26% |
| 2024-08-29 | 20.04 | 21.19 | 19.88 | 21.09 | 15.07 | qfq | 3,810,893 | 78,901,334 | 4.72% |
| 2024-08-28 | 20.07 | 20.41 | 19.97 | 20.14 | 14.39 | qfq | 1,827,357 | 36,831,076 | 0.00% |
| 2024-08-27 | 20.32 | 20.48 | 19.88 | 20.14 | 14.39 | qfq | 2,865,599 | 57,700,934 | -0.79% |
| 2024-08-26 | 20.55 | 21.20 | 20.18 | 20.30 | 14.51 | qfq | 3,636,574 | 74,991,040 | -1.60% |
| 2024-08-23 | 20.62 | 20.93 | 20.40 | 20.63 | 14.74 | qfq | 3,535,721 | 73,059,459 | -1.29% |
| 2024-08-22 | 21.31 | 21.75 | 20.84 | 20.90 | 14.94 | qfq | 3,564,183 | 75,574,176 | -2.29% |
| 2024-08-21 | 21.80 | 22.15 | 21.30 | 21.39 | 15.29 | qfq | 2,930,501 | 63,472,657 | -2.37% |
| 2024-08-20 | 22.50 | 22.86 | 21.85 | 21.91 | 15.66 | qfq | 3,511,214 | 78,084,190 | -3.35% |
| 2024-08-19 | 22.52 | 23.04 | 22.41 | 22.67 | 16.20 | qfq | 3,468,556 | 78,832,297 | -1.00% |
| 2024-08-16 | 23.88 | 23.99 | 22.83 | 22.90 | 16.37 | qfq | 4,514,521 | 105,391,501 | -0.95% |
| 2024-08-15 | 23.11 | 23.75 | 22.60 | 23.12 | 16.52 | qfq | 3,895,171 | 90,397,889 | -0.26% |
| 2024-08-14 | 23.69 | 23.78 | 23.13 | 23.18 | 16.57 | qfq | 3,224,754 | 75,294,359 | -2.40% |
| 2024-08-13 | 23.60 | 23.94 | 23.30 | 23.75 | 16.97 | qfq | 3,468,427 | 81,984,301 | 0.30% |
| 2024-08-12 | 23.60 | 24.12 | 23.06 | 23.68 | 16.92 | qfq | 4,391,415 | 103,397,460 | -0.75% |
| 2024-08-09 | 24.50 | 24.85 | 23.80 | 23.86 | 17.05 | qfq | 5,376,687 | 130,368,776 | -1.65% |
| 2024-08-08 | 25.88 | 26.01 | 24.22 | 24.26 | 17.34 | qfq | 9,708,415 | 239,960,201 | -6.66% |
| 2024-08-07 | 24.70 | 27.09 | 24.56 | 25.99 | 18.57 | qfq | 12,588,375 | 326,886,321 | 5.87% |
| 2024-08-06 | 24.80 | 25.00 | 24.10 | 24.55 | 17.54 | qfq | 7,358,773 | 179,847,268 | 1.87% |
| 2024-08-05 | 25.98 | 26.71 | 24.10 | 24.10 | 17.22 | qfq | 12,124,283 | 304,034,273 | -7.77% |
| 2024-08-02 | 27.00 | 28.29 | 25.90 | 26.13 | 18.67 | qfq | 12,395,924 | 334,183,797 | -4.36% |
| 2024-08-01 | 26.20 | 27.72 | 26.20 | 27.32 | 19.52 | qfq | 13,607,468 | 369,562,654 | 5.24% |
| 2024-07-31 | 25.15 | 26.06 | 24.87 | 25.96 | 18.55 | qfq | 9,498,234 | 242,736,977 | 1.76% |
| 2024-07-30 | 25.08 | 26.49 | 24.78 | 25.51 | 18.23 | qfq | 9,793,407 | 250,337,136 | 0.31% |
| 2024-07-29 | 26.31 | 26.86 | 25.30 | 25.43 | 18.17 | qfq | 10,447,392 | 270,146,220 | 0.28% |
| 2024-07-26 | 23.46 | 26.50 | 23.20 | 25.36 | 18.12 | qfq | 11,310,913 | 283,607,427 | 10.21% |
| 2024-07-25 | 22.74 | 23.58 | 22.46 | 23.01 | 16.44 | qfq | 3,476,921 | 80,098,549 | -0.30% |
| 2024-07-24 | 23.40 | 24.00 | 22.96 | 23.08 | 16.49 | qfq | 4,990,944 | 117,340,231 | -1.62% |
| 2024-07-23 | 24.89 | 25.01 | 23.40 | 23.46 | 16.77 | qfq | 6,640,647 | 160,727,706 | -5.52% |
| 2024-07-22 | 23.38 | 24.97 | 23.38 | 24.83 | 17.74 | qfq | 7,049,212 | 171,892,308 | 6.29% |
| 2024-07-19 | 21.98 | 24.03 | 21.70 | 23.36 | 16.69 | qfq | 6,708,437 | 154,490,593 | 6.04% |
| 2024-07-18 | 21.96 | 22.38 | 21.38 | 22.03 | 15.74 | qfq | 4,160,465 | 90,673,611 | -0.77% |
| 2024-07-17 | 22.30 | 22.55 | 21.83 | 22.20 | 15.87 | qfq | 3,143,416 | 69,777,334 | 0.00% |
| 2024-07-16 | 22.04 | 22.40 | 21.80 | 22.20 | 15.87 | qfq | 3,212,736 | 71,091,280 | 0.09% |
| 2024-07-15 | 22.22 | 22.77 | 22.13 | 22.18 | 15.85 | qfq | 3,310,343 | 73,969,210 | -0.31% |
| 2024-07-12 | 23.00 | 23.05 | 22.10 | 22.25 | 15.90 | qfq | 3,708,796 | 82,995,864 | -3.47% |
| 2024-07-11 | 23.19 | 23.48 | 22.79 | 23.05 | 16.47 | qfq | 4,494,527 | 103,820,640 | 1.14% |
| 2024-07-10 | 22.64 | 23.45 | 22.52 | 22.79 | 16.29 | qfq | 4,069,317 | 93,659,585 | 0.44% |
| 2024-07-09 | 22.53 | 23.04 | 22.07 | 22.69 | 16.22 | qfq | 4,567,012 | 103,256,693 | 0.22% |
| 2024-07-08 | 23.49 | 23.53 | 22.41 | 22.64 | 16.18 | qfq | 3,651,530 | 83,817,202 | -3.66% |
| 2024-07-05 | 23.61 | 23.97 | 22.98 | 23.50 | 16.79 | qfq | 3,718,613 | 87,191,786 | -1.01% |
| 2024-07-04 | 24.08 | 25.03 | 23.63 | 23.74 | 16.97 | qfq | 5,246,165 | 127,299,171 | -1.17% |
| 2024-07-03 | 24.56 | 24.67 | 23.60 | 24.02 | 17.17 | qfq | 5,299,435 | 127,589,675 | -2.67% |
| 2024-07-02 | 25.32 | 25.43 | 24.55 | 24.68 | 17.64 | qfq | 3,370,253 | 84,130,826 | -2.22% |
| 2024-07-01 | 25.83 | 26.18 | 24.56 | 25.24 | 18.04 | qfq | 5,526,102 | 139,210,410 | -3.30% |
| 2024-06-28 | 25.72 | 26.80 | 25.33 | 26.10 | 18.65 | qfq | 3,749,702 | 98,729,173 | 0.93% |
| 2024-06-27 | 26.96 | 27.30 | 25.83 | 25.86 | 18.48 | qfq | 4,647,216 | 122,095,334 | -4.58% |
| 2024-06-26 | 26.61 | 27.20 | 25.91 | 27.10 | 19.37 | qfq | 5,217,562 | 138,685,619 | 1.12% |
| 2024-06-25 | 28.00 | 28.00 | 26.05 | 26.80 | 19.15 | qfq | 6,823,955 | 183,657,505 | -4.15% |
| 2024-06-24 | 30.94 | 31.00 | 27.76 | 27.96 | 19.98 | qfq | 5,921,922 | 173,118,337 | -8.33% |
| 2024-06-21 | 31.86 | 31.86 | 30.30 | 30.50 | 21.80 | qfq | 5,637,941 | 174,120,834 | -4.75% |
| 2024-06-20 | 31.99 | 33.52 | 31.90 | 32.02 | 22.88 | qfq | 4,382,135 | 143,409,602 | -1.08% |
| 2024-06-19 | 33.00 | 33.85 | 32.31 | 32.37 | 23.13 | qfq | 5,215,994 | 172,022,327 | -2.23% |
| 2024-06-18 | 32.50 | 33.55 | 32.50 | 33.11 | 23.66 | qfq | 3,311,952 | 109,833,231 | 1.56% |
| 2024-06-17 | 32.24 | 33.59 | 32.02 | 32.60 | 23.30 | qfq | 4,457,656 | 146,431,544 | 1.05% |
| 2024-06-14 | 33.00 | 33.02 | 31.90 | 32.26 | 23.05 | qfq | 5,462,745 | 176,860,578 | -2.83% |
| 2024-06-13 | 32.35 | 34.18 | 32.08 | 33.20 | 23.73 | qfq | 6,361,524 | 210,481,519 | 2.82% |
| 2024-06-12 | 33.30 | 33.76 | 32.23 | 32.29 | 23.08 | qfq | 3,396,017 | 111,593,893 | -3.35% |
| 2024-06-11 | 31.00 | 33.62 | 30.87 | 33.41 | 23.88 | qfq | 3,948,633 | 128,180,768 | 6.00% |
| 2024-06-07 | 33.07 | 33.39 | 31.52 | 31.52 | 22.53 | qfq | 3,366,947 | 108,251,191 | -3.79% |
| 2024-06-06 | 33.61 | 34.20 | 32.32 | 32.76 | 23.41 | qfq | 4,524,431 | 149,277,959 | -2.59% |
| 2024-06-05 | 33.89 | 34.77 | 33.56 | 33.63 | 24.03 | qfq | 3,395,153 | 115,796,176 | -2.12% |
| 2024-06-04 | 32.93 | 34.45 | 32.16 | 34.36 | 24.56 | qfq | 5,837,650 | 196,090,256 | 4.15% |
| 2024-06-03 | 32.88 | 33.87 | 32.50 | 32.99 | 23.58 | qfq | 4,183,421 | 139,155,999 | -0.75% |
| 2024-05-31 | 32.12 | 34.00 | 32.12 | 33.24 | 23.75 | qfq | 6,008,029 | 199,095,769 | 3.68% |
| 2024-05-30 | 31.55 | 33.29 | 30.38 | 32.06 | 22.91 | qfq | 4,626,706 | 149,119,769 | 3.15% |
| 2024-05-29 | 34.00 | 34.50 | 30.99 | 31.08 | 22.21 | qfq | 3,474,305 | 111,481,864 | -1.52% |
| 2024-05-28 | 30.15 | 32.18 | 29.68 | 31.56 | 22.55 | qfq | 4,242,894 | 133,698,811 | 4.68% |
| 2024-05-27 | 29.91 | 30.18 | 28.75 | 30.15 | 21.55 | qfq | 3,083,743 | 90,318,169 | 0.60% |
| 2024-05-24 | 31.33 | 31.39 | 29.89 | 29.97 | 21.42 | qfq | 2,590,270 | 78,814,186 | -3.79% |
| 2024-05-23 | 32.12 | 32.44 | 31.01 | 31.15 | 22.26 | qfq | 2,920,002 | 92,495,669 | -3.53% |
| 2024-05-22 | 32.01 | 33.09 | 31.70 | 32.29 | 23.08 | qfq | 2,315,189 | 74,841,620 | 0.12% |
| 2024-05-21 | 32.43 | 33.33 | 31.56 | 32.25 | 23.05 | qfq | 3,174,446 | 102,375,094 | -1.29% |
| 2024-05-20 | 31.92 | 33.43 | 31.06 | 32.67 | 23.35 | qfq | 3,280,746 | 106,566,946 | 1.81% |
| 2024-05-17 | 31.13 | 32.09 | 30.98 | 32.09 | 22.93 | qfq | 2,093,755 | 66,254,664 | 2.59% |
| 2024-05-16 | 32.50 | 32.50 | 31.05 | 31.28 | 22.35 | qfq | 2,770,978 | 87,561,458 | -30.75% |
| 2024-05-15 | 45.43 | 46.45 | 44.60 | 45.17 | 22.97 | qfq | 1,436,273 | 65,516,160 | -0.48% |
| 2024-05-14 | 46.00 | 46.20 | 44.25 | 45.39 | 23.08 | qfq | 2,571,524 | 115,956,832 | -0.53% |
| 2024-05-13 | 47.22 | 47.22 | 45.11 | 45.63 | 23.20 | qfq | 3,207,894 | 147,456,514 | -4.82% |
| 2024-05-10 | 49.04 | 49.83 | 47.10 | 47.94 | 24.38 | qfq | 2,545,857 | 122,182,903 | -3.17% |
| 2024-05-09 | 49.39 | 49.98 | 48.70 | 49.51 | 25.18 | qfq | 2,073,676 | 102,293,222 | 1.04% |
| 2024-05-08 | 50.50 | 50.88 | 48.85 | 49.00 | 24.92 | qfq | 3,211,101 | 159,349,563 | -3.35% |
| 2024-05-07 | 47.00 | 52.80 | 47.00 | 50.70 | 25.78 | qfq | 5,553,733 | 279,216,381 | 7.42% |
| 2024-05-06 | 47.90 | 48.16 | 46.60 | 47.20 | 24.00 | qfq | 2,302,707 | 109,162,149 | 1.14% |
| 2024-04-30 | 47.01 | 47.36 | 46.16 | 46.67 | 23.73 | qfq | 2,058,353 | 96,241,228 | -0.68% |
| 2024-04-29 | 45.05 | 47.28 | 44.90 | 46.99 | 23.90 | qfq | 3,241,452 | 150,326,084 | 3.55% |
| 2024-04-26 | 43.90 | 45.99 | 43.42 | 45.38 | 23.08 | qfq | 3,739,705 | 168,261,450 | 4.61% |
| 2024-04-25 | 44.36 | 44.59 | 43.21 | 43.38 | 22.06 | qfq | 1,636,557 | 71,614,420 | -1.41% |
| 2024-04-24 | 42.30 | 44.40 | 41.70 | 44.00 | 22.38 | qfq | 2,724,061 | 117,964,987 | 4.49% |
| 2024-04-23 | 41.88 | 43.50 | 41.60 | 42.11 | 21.41 | qfq | 2,526,967 | 106,929,493 | -0.40% |
| 2024-04-22 | 41.60 | 43.47 | 40.32 | 42.28 | 21.50 | qfq | 3,041,840 | 128,674,335 | 2.80% |
| 2024-04-19 | 41.60 | 42.12 | 40.80 | 41.13 | 20.92 | qfq | 1,630,494 | 67,335,543 | -1.91% |
| 2024-04-18 | 42.30 | 43.37 | 40.54 | 41.93 | 21.32 | qfq | 2,321,743 | 97,475,645 | -0.36% |
| 2024-04-17 | 41.49 | 42.80 | 40.86 | 42.08 | 21.40 | qfq | 2,369,000 | 99,458,677 | 3.80% |
| 2024-04-16 | 42.69 | 43.67 | 40.50 | 40.54 | 20.62 | qfq | 2,782,166 | 115,178,638 | -5.98% |
| 2024-04-15 | 44.99 | 45.68 | 42.50 | 43.12 | 21.93 | qfq | 3,525,081 | 153,340,060 | -4.60% |
| 2024-04-12 | 46.48 | 46.96 | 45.04 | 45.20 | 22.99 | qfq | 1,830,255 | 84,144,998 | -1.95% |
| 2024-04-11 | 46.54 | 47.41 | 45.89 | 46.10 | 23.44 | qfq | 1,880,460 | 87,680,670 | -1.81% |
| 2024-04-10 | 49.03 | 49.62 | 46.30 | 46.95 | 23.88 | qfq | 2,047,625 | 96,602,669 | -4.16% |
| 2024-04-09 | 48.76 | 49.43 | 47.51 | 48.99 | 24.91 | qfq | 1,918,188 | 92,656,111 | 0.18% |
| 2024-04-08 | 52.00 | 52.10 | 48.75 | 48.90 | 24.87 | qfq | 3,444,359 | 171,308,601 | -7.00% |
| 2024-04-03 | 51.83 | 54.44 | 51.19 | 52.58 | 26.74 | qfq | 3,998,414 | 210,745,293 | 1.45% |
| 2024-04-02 | 52.29 | 52.44 | 50.56 | 51.83 | 26.36 | qfq | 2,420,065 | 124,945,763 | -1.45% |
| 2024-04-01 | 52.31 | 52.96 | 50.86 | 52.59 | 26.74 | qfq | 2,807,404 | 146,171,347 | 2.43% |
| 2024-03-29 | 50.75 | 52.04 | 48.70 | 51.34 | 26.11 | qfq | 3,106,448 | 156,116,709 | 2.68% |
| 2024-03-28 | 46.26 | 51.15 | 46.26 | 50.00 | 25.43 | qfq | 5,379,297 | 264,145,828 | 9.12% |
| 2024-03-27 | 48.79 | 48.88 | 45.75 | 45.82 | 23.30 | qfq | 2,931,798 | 137,516,667 | -5.33% |
| 2024-03-26 | 52.00 | 52.35 | 47.70 | 48.40 | 24.61 | qfq | 6,085,765 | 301,041,233 | -6.92% |
| 2024-03-25 | 56.27 | 56.90 | 51.48 | 52.00 | 26.44 | qfq | 6,033,735 | 326,642,670 | -8.77% |
| 2024-03-22 | 58.60 | 59.14 | 56.50 | 57.00 | 28.99 | qfq | 2,165,795 | 124,708,653 | -3.19% |
| 2024-03-21 | 59.01 | 60.55 | 57.24 | 58.88 | 29.94 | qfq | 2,507,885 | 147,597,506 | -1.04% |
| 2024-03-20 | 59.13 | 60.91 | 59.05 | 59.50 | 30.26 | qfq | 2,576,317 | 153,960,100 | 0.17% |
| 2024-03-19 | 57.24 | 61.00 | 57.24 | 59.40 | 30.21 | qfq | 4,320,260 | 257,472,579 | 3.27% |
| 2024-03-18 | 57.68 | 57.83 | 56.00 | 57.52 | 29.25 | qfq | 2,606,154 | 148,237,847 | 1.25% |
| 2024-03-15 | 58.16 | 58.38 | 55.30 | 56.81 | 28.89 | qfq | 3,633,315 | 206,001,552 | -1.93% |
| 2024-03-14 | 57.50 | 59.29 | 56.58 | 57.93 | 29.46 | qfq | 2,838,038 | 164,789,044 | 0.26% |
| 2024-03-13 | 56.34 | 59.05 | 54.88 | 57.78 | 29.38 | qfq | 4,226,236 | 242,449,138 | 3.40% |
| 2024-03-12 | 54.06 | 56.66 | 53.55 | 55.88 | 28.42 | qfq | 2,972,139 | 164,911,967 | 3.31% |
| 2024-03-11 | 53.35 | 54.29 | 52.15 | 54.09 | 27.51 | qfq | 2,198,074 | 117,412,726 | 0.46% |
| 2024-03-08 | 53.00 | 54.30 | 52.60 | 53.84 | 27.38 | qfq | 2,459,787 | 131,859,546 | 1.97% |
| 2024-03-07 | 54.12 | 56.08 | 52.66 | 52.80 | 26.85 | qfq | 2,927,054 | 159,410,899 | -2.76% |
| 2024-03-06 | 54.20 | 55.56 | 52.30 | 54.30 | 27.61 | qfq | 3,554,831 | 191,527,990 | -2.36% |
| 2024-03-05 | 55.70 | 58.50 | 55.32 | 55.61 | 28.28 | qfq | 3,929,301 | 224,337,966 | -2.44% |
| 2024-03-04 | 54.83 | 57.00 | 54.02 | 57.00 | 28.99 | qfq | 3,315,887 | 185,383,030 | 4.07% |
| 2024-03-01 | 52.98 | 55.40 | 52.98 | 54.77 | 27.85 | qfq | 3,776,979 | 205,475,346 | 3.83% |
| 2024-02-29 | 49.61 | 52.98 | 49.58 | 52.75 | 26.83 | qfq | 3,554,134 | 183,942,073 | 4.98% |
| 2024-02-28 | 56.03 | 57.20 | 50.22 | 50.25 | 25.55 | qfq | 6,091,431 | 324,472,627 | -11.52% |
| 2024-02-27 | 54.49 | 57.95 | 54.00 | 56.79 | 28.88 | qfq | 3,986,446 | 224,459,532 | 5.26% |
| 2024-02-26 | 52.09 | 56.60 | 51.95 | 53.95 | 27.44 | qfq | 4,332,509 | 236,018,652 | 2.08% |
| 2024-02-23 | 49.59 | 54.09 | 48.86 | 52.85 | 26.88 | qfq | 3,881,198 | 200,197,488 | 6.77% |
| 2024-02-22 | 47.93 | 49.55 | 47.81 | 49.50 | 25.17 | qfq | 2,169,016 | 105,811,903 | 2.80% |
| 2024-02-21 | 48.51 | 50.90 | 47.90 | 48.15 | 24.49 | qfq | 3,627,891 | 178,559,697 | -1.89% |
| 2024-02-20 | 46.38 | 49.61 | 45.52 | 49.08 | 24.96 | qfq | 4,184,966 | 198,934,853 | 4.43% |
| 2024-02-19 | 48.60 | 49.48 | 46.03 | 47.00 | 23.90 | qfq | 3,300,915 | 154,773,900 | -2.61% |
| 2024-02-08 | 44.99 | 48.65 | 44.98 | 48.26 | 24.54 | qfq | 3,609,336 | 171,686,893 | 7.17% |
| 2024-02-07 | 45.30 | 47.21 | 44.08 | 45.03 | 22.90 | qfq | 4,319,377 | 197,732,454 | 2.18% |
| 2024-02-06 | 38.86 | 44.67 | 36.89 | 44.07 | 22.41 | qfq | 4,498,517 | 184,499,303 | 12.34% |
| 2024-02-05 | 41.85 | 41.85 | 36.20 | 39.23 | 19.95 | qfq | 5,105,645 | 198,101,668 | -6.26% |
| 2024-02-02 | 45.00 | 45.58 | 40.13 | 41.85 | 21.28 | qfq | 3,424,594 | 146,823,783 | -6.71% |
| 2024-02-01 | 43.70 | 46.30 | 42.00 | 44.86 | 22.81 | qfq | 3,314,939 | 148,053,242 | 3.89% |
| 2024-01-31 | 46.65 | 46.93 | 42.96 | 43.18 | 21.96 | qfq | 3,516,485 | 156,089,455 | -7.22% |
| 2024-01-30 | 48.40 | 48.40 | 46.01 | 46.54 | 23.67 | qfq | 3,129,507 | 146,484,425 | -3.34% |
| 2024-01-29 | 50.89 | 52.00 | 47.60 | 48.15 | 24.49 | qfq | 2,920,999 | 143,313,766 | -4.65% |
| 2024-01-26 | 52.30 | 52.49 | 50.29 | 50.50 | 25.68 | qfq | 2,495,119 | 127,097,988 | -3.07% |
| 2024-01-25 | 49.27 | 52.69 | 48.51 | 52.10 | 26.49 | qfq | 4,145,120 | 211,791,823 | 5.68% |
| 2024-01-24 | 48.19 | 49.52 | 46.66 | 49.30 | 25.07 | qfq | 3,085,618 | 148,909,560 | 2.67% |
| 2024-01-23 | 47.91 | 49.20 | 47.36 | 48.02 | 24.42 | qfq | 2,505,663 | 120,575,874 | 1.14% |
| 2024-01-22 | 51.02 | 51.74 | 47.25 | 47.48 | 24.15 | qfq | 3,629,759 | 178,816,607 | -8.09% |
| 2024-01-19 | 53.00 | 53.00 | 51.50 | 51.66 | 26.27 | qfq | 1,436,602 | 74,679,563 | -2.99% |
| 2024-01-18 | 51.41 | 53.25 | 51.18 | 53.25 | 27.08 | qfq | 2,077,063 | 108,435,471 | 1.27% |
| 2024-01-17 | 54.20 | 54.35 | 52.57 | 52.58 | 26.74 | qfq | 2,053,687 | 109,782,885 | -2.45% |
| 2024-01-16 | 56.01 | 56.23 | 53.20 | 53.90 | 27.41 | qfq | 3,845,961 | 208,519,461 | -4.16% |
| 2024-01-15 | 56.91 | 57.96 | 54.01 | 56.24 | 28.60 | qfq | 1,695,132 | 95,442,378 | -1.47% |
| 2024-01-12 | 56.65 | 58.02 | 56.15 | 57.08 | 29.03 | qfq | 2,744,978 | 157,474,322 | 0.60% |
| 2024-01-11 | 54.69 | 57.50 | 54.00 | 56.74 | 28.85 | qfq | 2,537,715 | 142,253,666 | 4.57% |
| 2024-01-10 | 55.30 | 56.96 | 53.13 | 54.26 | 27.59 | qfq | 3,469,435 | 190,413,471 | -1.90% |
| 2024-01-09 | 57.30 | 58.78 | 54.61 | 55.31 | 28.13 | qfq | 4,188,120 | 236,316,967 | -4.64% |
| 2024-01-08 | 61.62 | 61.88 | 57.60 | 58.00 | 29.50 | qfq | 2,603,236 | 153,152,174 | -6.45% |
| 2024-01-05 | 64.90 | 64.90 | 61.68 | 62.00 | 31.53 | qfq | 2,259,904 | 141,337,642 | -4.54% |
| 2024-01-04 | 65.55 | 65.57 | 64.04 | 64.95 | 33.03 | qfq | 1,163,675 | 75,229,282 | -0.78% |
| 2024-01-03 | 67.34 | 68.49 | 63.80 | 65.46 | 33.29 | qfq | 2,335,274 | 153,045,143 | -3.51% |
| 2024-01-02 | 68.63 | 69.90 | 67.34 | 67.84 | 34.50 | qfq | 2,901,683 | 199,057,098 | -0.79% |
| 2023-12-29 | 64.50 | 69.80 | 64.01 | 68.38 | 34.77 | qfq | 3,794,086 | 256,003,477 | 5.67% |
| 2023-12-28 | 63.00 | 65.08 | 62.00 | 64.71 | 32.91 | qfq | 1,980,510 | 126,845,054 | 3.11% |
| 2023-12-27 | 63.00 | 63.49 | 61.88 | 62.76 | 31.92 | qfq | 1,185,348 | 74,196,917 | -0.62% |
| 2023-12-26 | 64.48 | 65.30 | 62.20 | 63.15 | 32.11 | qfq | 2,075,505 | 131,350,445 | -2.70% |
| 2023-12-25 | 63.90 | 65.70 | 63.19 | 64.90 | 33.00 | qfq | 1,628,161 | 105,438,590 | 2.32% |
| 2023-12-22 | 62.25 | 65.46 | 62.10 | 63.43 | 32.26 | qfq | 2,221,337 | 142,331,957 | 1.67% |
| 2023-12-21 | 60.88 | 63.88 | 60.40 | 62.39 | 31.73 | qfq | 1,815,081 | 112,726,567 | 1.28% |
| 2023-12-20 | 63.52 | 64.29 | 60.90 | 61.60 | 31.33 | qfq | 2,636,725 | 163,262,496 | -3.25% |
| 2023-12-19 | 65.50 | 65.50 | 62.48 | 63.67 | 32.38 | qfq | 2,803,526 | 177,884,543 | -2.54% |
| 2023-12-18 | 65.90 | 66.65 | 65.00 | 65.33 | 33.22 | qfq | 1,695,895 | 111,547,190 | -0.50% |
| 2023-12-15 | 67.99 | 68.08 | 65.60 | 65.66 | 33.39 | qfq | 1,660,831 | 110,468,140 | -3.16% |
| 2023-12-14 | 69.14 | 70.44 | 67.41 | 67.80 | 34.48 | qfq | 2,062,565 | 141,031,256 | -2.74% |
| 2023-12-13 | 68.34 | 72.63 | 67.88 | 69.71 | 35.45 | qfq | 3,754,628 | 265,242,278 | 2.33% |
| 2023-12-12 | 67.69 | 68.70 | 67.05 | 68.12 | 34.64 | qfq | 2,874,926 | 195,543,424 | 1.32% |
| 2023-12-11 | 64.35 | 67.94 | 64.20 | 67.23 | 34.19 | qfq | 4,198,974 | 280,650,856 | 3.53% |
| 2023-12-08 | 63.79 | 65.48 | 62.82 | 64.94 | 33.02 | qfq | 3,257,666 | 209,816,634 | 2.24% |
| 2023-12-07 | 63.07 | 64.50 | 62.67 | 63.52 | 32.30 | qfq | 2,793,387 | 177,629,092 | 0.52% |
| 2023-12-06 | 64.00 | 65.32 | 62.40 | 63.19 | 32.13 | qfq | 2,232,332 | 141,842,838 | -0.64% |
| 2023-12-05 | 66.35 | 66.35 | 63.52 | 63.60 | 32.34 | qfq | 2,102,667 | 135,602,281 | -3.52% |
| 2023-12-04 | 65.72 | 67.05 | 63.55 | 65.92 | 33.52 | qfq | 3,246,195 | 211,701,217 | -0.56% |
| 2023-12-01 | 66.68 | 67.15 | 66.00 | 66.29 | 33.71 | qfq | 1,885,900 | 125,566,016 | -0.66% |
| 2023-11-30 | 66.07 | 67.30 | 64.99 | 66.73 | 33.93 | qfq | 2,644,872 | 175,673,718 | 0.97% |
| 2023-11-29 | 66.00 | 67.97 | 65.11 | 66.09 | 33.61 | qfq | 3,514,839 | 234,822,598 | -0.02% |
| 2023-11-28 | 65.00 | 67.85 | 64.93 | 66.10 | 33.61 | qfq | 3,242,118 | 216,224,338 | 0.84% |
| 2023-11-27 | 66.46 | 66.65 | 64.32 | 65.55 | 33.33 | qfq | 4,898,857 | 320,085,223 | -1.37% |
| 2023-11-24 | 71.23 | 71.90 | 65.68 | 66.46 | 33.80 | qfq | 5,336,567 | 362,079,280 | -5.53% |
| 2023-11-23 | 68.89 | 71.88 | 67.80 | 70.35 | 35.78 | qfq | 2,902,553 | 203,769,650 | 2.46% |
| 2023-11-22 | 69.95 | 72.32 | 68.26 | 68.66 | 34.92 | qfq | 2,973,175 | 207,980,478 | -2.61% |
| 2023-11-21 | 72.00 | 73.50 | 69.80 | 70.50 | 35.85 | qfq | 4,085,830 | 292,534,227 | -3.41% |
| 2023-11-20 | 67.26 | 74.89 | 65.50 | 72.99 | 37.12 | qfq | 6,815,959 | 476,542,883 | 9.92% |
| 2023-11-17 | 64.87 | 66.59 | 62.32 | 66.40 | 33.77 | qfq | 4,577,505 | 296,882,232 | 2.52% |
| 2023-11-16 | 65.43 | 66.60 | 63.00 | 64.77 | 32.94 | qfq | 4,204,927 | 271,739,488 | -2.54% |
| 2023-11-15 | 64.37 | 68.96 | 62.77 | 66.46 | 33.80 | qfq | 7,094,085 | 465,267,567 | 3.25% |
| 2023-11-14 | 64.22 | 69.97 | 63.31 | 64.37 | 32.73 | qfq | 9,731,348 | 646,502,186 | -0.29% |
| 2023-11-13 | 61.66 | 65.90 | 60.58 | 64.56 | 32.83 | qfq | 6,630,434 | 417,082,145 | 4.72% |
| 2023-11-10 | 57.50 | 63.73 | 56.77 | 61.65 | 31.35 | qfq | 7,917,323 | 484,136,327 | 7.16% |
| 2023-11-09 | 55.50 | 57.85 | 55.08 | 57.53 | 29.26 | qfq | 4,782,195 | 272,451,898 | 4.16% |
| 2023-11-08 | 56.00 | 56.74 | 54.67 | 55.23 | 28.09 | qfq | 3,420,631 | 189,942,941 | -2.39% |
| 2023-11-07 | 55.26 | 57.20 | 55.22 | 56.58 | 28.77 | qfq | 3,504,172 | 197,599,898 | 0.86% |
| 2023-11-06 | 54.29 | 56.10 | 53.15 | 56.10 | 28.53 | qfq | 6,187,372 | 339,531,273 | 4.61% |
| 2023-11-03 | 51.12 | 54.55 | 50.49 | 53.63 | 27.27 | qfq | 4,683,012 | 248,329,082 | 5.14% |
| 2023-11-02 | 54.20 | 54.43 | 50.70 | 51.01 | 25.94 | qfq | 4,798,539 | 250,070,102 | -5.87% |
| 2023-11-01 | 55.40 | 56.90 | 53.45 | 54.19 | 27.56 | qfq | 4,795,795 | 262,872,844 | -3.06% |
| 2023-10-31 | 54.40 | 57.99 | 53.28 | 55.90 | 28.43 | qfq | 6,636,745 | 372,398,377 | 2.46% |
| 2023-10-30 | 52.10 | 56.00 | 51.15 | 54.56 | 27.75 | qfq | 6,157,305 | 331,159,868 | 5.13% |
| 2023-10-27 | 51.20 | 54.44 | 50.60 | 51.90 | 26.39 | qfq | 7,649,773 | 398,888,686 | 3.10% |
| 2023-10-26 | 46.88 | 51.52 | 45.11 | 50.34 | 25.60 | qfq | 5,601,571 | 273,064,599 | 7.04% |
| 2023-10-25 | 46.99 | 48.50 | 46.51 | 47.03 | 23.92 | qfq | 2,639,514 | 125,510,736 | 0.43% |
| 2023-10-24 | 47.07 | 47.30 | 44.81 | 46.83 | 23.81 | qfq | 2,975,189 | 137,136,688 | -0.36% |
| 2023-10-23 | 45.91 | 48.49 | 44.88 | 47.00 | 23.90 | qfq | 4,062,730 | 190,535,514 | 1.84% |
| 2023-10-20 | 48.90 | 48.96 | 46.00 | 46.15 | 23.47 | qfq | 3,004,453 | 141,781,037 | -6.12% |
| 2023-10-19 | 46.59 | 51.50 | 46.07 | 49.16 | 25.00 | qfq | 4,212,611 | 208,422,762 | 4.51% |
| 2023-10-18 | 48.00 | 48.23 | 46.62 | 47.04 | 23.92 | qfq | 1,595,345 | 75,397,601 | -2.83% |
| 2023-10-17 | 47.60 | 49.18 | 46.40 | 48.41 | 24.62 | qfq | 2,345,317 | 112,103,900 | 1.68% |
| 2023-10-16 | 50.77 | 51.22 | 47.10 | 47.61 | 24.21 | qfq | 3,475,534 | 168,725,705 | -6.43% |
| 2023-10-13 | 49.81 | 51.35 | 49.72 | 50.88 | 25.87 | qfq | 2,546,111 | 128,723,603 | 1.88% |
| 2023-10-12 | 50.01 | 50.50 | 49.51 | 49.94 | 25.40 | qfq | 2,063,998 | 103,226,164 | 0.22% |
| 2023-10-11 | 47.78 | 50.46 | 47.60 | 49.83 | 25.34 | qfq | 2,515,204 | 124,513,713 | 4.29% |
| 2023-10-10 | 47.65 | 48.44 | 47.50 | 47.78 | 24.30 | qfq | 1,141,647 | 54,719,140 | 0.04% |
| 2023-10-09 | 49.14 | 49.14 | 47.48 | 47.76 | 24.29 | qfq | 1,721,891 | 82,790,717 | -1.32% |
| 2023-09-28 | 46.09 | 49.25 | 45.99 | 48.40 | 24.61 | qfq | 3,246,577 | 154,973,652 | 5.79% |
| 2023-09-27 | 45.18 | 46.62 | 45.18 | 45.75 | 23.27 | qfq | 1,468,200 | 67,400,482 | 0.46% |
| 2023-09-26 | 46.60 | 46.68 | 45.11 | 45.54 | 23.16 | qfq | 2,744,792 | 125,725,114 | -2.27% |
| 2023-09-25 | 46.85 | 47.65 | 45.94 | 46.60 | 23.70 | qfq | 2,223,972 | 103,871,953 | 0.09% |
| 2023-09-22 | 47.00 | 47.50 | 45.60 | 46.56 | 23.68 | qfq | 3,118,087 | 144,979,902 | -0.72% |
| 2023-09-21 | 48.11 | 48.51 | 46.73 | 46.90 | 23.85 | qfq | 1,256,192 | 59,628,782 | -1.88% |
| 2023-09-20 | 49.04 | 49.17 | 47.80 | 47.80 | 24.31 | qfq | 1,198,739 | 57,967,230 | -1.83% |
| 2023-09-19 | 48.82 | 49.91 | 47.95 | 48.69 | 24.76 | qfq | 1,630,485 | 79,316,805 | -0.96% |
| 2023-09-18 | 49.13 | 49.57 | 48.18 | 49.16 | 25.00 | qfq | 2,179,181 | 106,790,809 | -0.61% |
| 2023-09-15 | 50.38 | 51.05 | 48.57 | 49.46 | 25.15 | qfq | 3,266,123 | 161,731,772 | -2.81% |
| 2023-09-14 | 50.81 | 51.43 | 49.80 | 50.89 | 25.88 | qfq | 1,832,062 | 92,675,016 | -1.05% |
| 2023-09-13 | 52.61 | 52.98 | 50.76 | 51.43 | 26.15 | qfq | 2,966,908 | 153,149,798 | -2.41% |
| 2023-09-12 | 53.82 | 53.82 | 52.60 | 52.70 | 26.80 | qfq | 3,048,106 | 162,042,347 | -2.68% |
| 2023-09-11 | 56.88 | 56.88 | 53.31 | 54.15 | 27.54 | qfq | 6,425,442 | 349,400,010 | -5.71% |
| 2023-09-08 | 53.02 | 58.18 | 52.01 | 57.43 | 29.21 | qfq | 7,190,326 | 401,565,400 | 8.30% |
| 2023-09-07 | 52.63 | 54.30 | 52.39 | 53.03 | 26.97 | qfq | 4,484,091 | 239,780,672 | 0.44% |
| 2023-09-06 | 52.50 | 53.20 | 51.47 | 52.80 | 26.85 | qfq | 3,734,469 | 196,108,640 | 0.17% |
| 2023-09-05 | 50.35 | 55.00 | 50.30 | 52.71 | 26.81 | qfq | 4,978,015 | 262,611,914 | 4.92% |
| 2023-09-04 | 50.86 | 50.98 | 49.53 | 50.24 | 25.55 | qfq | 1,419,856 | 71,099,587 | -0.51% |
| 2023-09-01 | 51.15 | 51.25 | 49.30 | 50.50 | 25.68 | qfq | 1,828,965 | 91,636,784 | -1.37% |
| 2023-08-31 | 51.00 | 51.61 | 50.00 | 51.20 | 26.04 | qfq | 2,740,722 | 139,351,765 | 0.20% |
| 2023-08-30 | 46.98 | 52.02 | 46.59 | 51.10 | 25.99 | qfq | 5,517,813 | 275,575,565 | 9.49% |
| 2023-08-29 | 44.79 | 47.08 | 44.25 | 46.67 | 23.73 | qfq | 3,337,784 | 153,889,437 | 4.45% |
| 2023-08-28 | 49.10 | 49.50 | 44.25 | 44.68 | 22.72 | qfq | 2,894,473 | 132,879,571 | -3.12% |
| 2023-08-25 | 47.26 | 47.60 | 45.64 | 46.12 | 23.45 | qfq | 1,749,192 | 81,292,710 | -3.49% |
| 2023-08-24 | 47.13 | 48.38 | 46.40 | 47.79 | 24.30 | qfq | 1,364,881 | 64,885,607 | 2.12% |
| 2023-08-23 | 48.33 | 48.60 | 46.70 | 46.80 | 23.80 | qfq | 1,021,356 | 48,471,976 | -3.51% |
| 2023-08-22 | 48.00 | 48.95 | 47.00 | 48.50 | 24.66 | qfq | 1,400,218 | 67,087,517 | 1.08% |
| 2023-08-21 | 49.89 | 50.88 | 47.98 | 47.98 | 24.40 | qfq | 910,448 | 44,615,215 | -3.60% |
| 2023-08-18 | 50.00 | 51.90 | 49.77 | 49.77 | 25.31 | qfq | 1,663,243 | 84,656,532 | -0.10% |
| 2023-08-17 | 49.41 | 50.08 | 48.22 | 49.82 | 25.34 | qfq | 1,388,124 | 68,540,059 | 1.57% |
| 2023-08-16 | 48.50 | 50.25 | 47.66 | 49.05 | 24.94 | qfq | 1,681,917 | 82,366,469 | -2.49% |
| 2023-08-15 | 51.65 | 51.65 | 49.83 | 50.30 | 25.58 | qfq | 1,051,373 | 52,861,231 | -1.93% |
| 2023-08-14 | 50.90 | 51.76 | 49.81 | 51.29 | 26.08 | qfq | 1,381,370 | 69,841,525 | -0.77% |
| 2023-08-11 | 52.15 | 52.90 | 51.37 | 51.69 | 26.29 | qfq | 833,952 | 43,570,998 | -0.92% |
| 2023-08-10 | 52.25 | 52.90 | 52.10 | 52.17 | 26.53 | qfq | 405,749 | 21,240,488 | -0.82% |
| 2023-08-09 | 52.51 | 52.80 | 52.22 | 52.60 | 26.75 | qfq | 437,563 | 22,970,707 | -0.30% |
| 2023-08-08 | 52.56 | 53.17 | 52.46 | 52.76 | 26.83 | qfq | 520,840 | 27,486,956 | 0.02% |
| 2023-08-07 | 53.10 | 53.74 | 52.28 | 52.75 | 26.83 | qfq | 1,186,922 | 62,846,980 | -0.64% |
| 2023-08-04 | 53.99 | 54.20 | 52.68 | 53.09 | 27.00 | qfq | 1,004,876 | 53,410,311 | -1.23% |
| 2023-08-03 | 53.50 | 54.00 | 52.66 | 53.75 | 27.33 | qfq | 979,981 | 52,242,901 | 0.52% |
| 2023-08-02 | 53.52 | 54.09 | 52.75 | 53.47 | 27.19 | qfq | 1,326,127 | 70,726,951 | -0.91% |
| 2023-08-01 | 53.60 | 54.60 | 53.41 | 53.96 | 27.44 | qfq | 731,879 | 39,406,968 | -0.18% |
| 2023-07-31 | 54.47 | 55.10 | 53.63 | 54.06 | 27.49 | qfq | 1,276,449 | 69,365,696 | -0.81% |
| 2023-07-28 | 55.16 | 55.33 | 53.40 | 54.50 | 27.72 | qfq | 1,312,077 | 71,112,173 | -1.20% |
| 2023-07-27 | 55.66 | 57.57 | 55.02 | 55.16 | 28.05 | qfq | 1,077,343 | 60,437,227 | -1.62% |
| 2023-07-26 | 56.20 | 56.20 | 54.70 | 56.07 | 28.51 | qfq | 754,422 | 42,013,502 | 0.61% |
| 2023-07-25 | 56.45 | 56.63 | 55.00 | 55.73 | 28.34 | qfq | 1,198,942 | 66,596,751 | -0.23% |
| 2023-07-24 | 56.18 | 56.46 | 55.46 | 55.86 | 28.41 | qfq | 606,812 | 33,974,663 | -0.57% |
| 2023-07-21 | 57.92 | 57.92 | 56.10 | 56.18 | 28.57 | qfq | 876,139 | 49,650,721 | -1.87% |
| 2023-07-20 | 56.66 | 58.07 | 56.28 | 57.25 | 29.11 | qfq | 1,494,945 | 85,646,504 | 1.04% |
| 2023-07-19 | 57.21 | 57.96 | 56.15 | 56.66 | 28.81 | qfq | 1,205,409 | 68,533,319 | -1.27% |
| 2023-07-18 | 58.60 | 59.09 | 57.21 | 57.39 | 29.19 | qfq | 1,126,845 | 65,515,991 | -0.88% |
| 2023-07-17 | 60.58 | 60.58 | 57.88 | 57.90 | 29.44 | qfq | 1,969,244 | 115,762,539 | -4.42% |