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
盟升电子688311.SH
最近收盘价24.642026-07-17
最近交易日2026-07-17
成交量（股）6,527,544
成交额（元）164,410,230
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2023-08-19 | 2023-08-25 | 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 | 25.02 | 25.93 | 24.47 | 24.64 | 24.64 | qfq | 6,527,544 | 164,410,230 | -1.64% |
| 2026-07-16 | 25.52 | 26.10 | 24.96 | 25.05 | 25.05 | qfq | 4,558,219 | 116,226,205 | -2.53% |
| 2026-07-15 | 26.70 | 27.07 | 25.52 | 25.70 | 25.70 | qfq | 5,498,452 | 144,189,704 | -3.75% |
| 2026-07-14 | 28.50 | 28.95 | 25.60 | 26.70 | 26.70 | qfq | 8,415,488 | 223,746,854 | -7.03% |
| 2026-07-13 | 31.98 | 31.98 | 28.00 | 28.72 | 28.72 | qfq | 11,994,207 | 352,323,755 | -11.33% |
| 2026-07-10 | 29.89 | 35.00 | 29.37 | 32.39 | 32.39 | qfq | 18,501,957 | 590,161,597 | 6.06% |
| 2026-07-09 | 28.38 | 30.74 | 28.12 | 30.54 | 30.54 | qfq | 11,771,034 | 346,331,262 | 7.69% |
| 2026-07-08 | 29.31 | 30.55 | 28.31 | 28.36 | 28.36 | qfq | 9,755,804 | 286,843,668 | -2.31% |
| 2026-07-07 | 31.19 | 31.49 | 28.60 | 29.03 | 29.03 | qfq | 9,878,465 | 294,762,200 | -6.98% |
| 2026-07-06 | 31.90 | 33.34 | 30.81 | 31.21 | 31.21 | qfq | 17,684,913 | 568,386,035 | 0.19% |
| 2026-07-03 | 26.01 | 31.15 | 26.01 | 31.15 | 31.15 | qfq | 10,698,058 | 309,852,175 | 19.99% |
| 2026-07-02 | 26.77 | 27.30 | 25.92 | 25.96 | 25.96 | qfq | 3,957,518 | 105,291,213 | -3.67% |
| 2026-07-01 | 26.10 | 27.36 | 25.91 | 26.95 | 26.95 | qfq | 4,528,627 | 120,449,588 | 2.90% |
| 2026-06-30 | 24.98 | 26.43 | 24.48 | 26.19 | 26.19 | qfq | 5,314,154 | 137,121,119 | 6.33% |
| 2026-06-29 | 24.88 | 25.08 | 23.97 | 24.63 | 24.63 | qfq | 5,105,169 | 124,956,397 | -1.79% |
| 2026-06-26 | 25.66 | 25.80 | 24.44 | 25.08 | 25.08 | qfq | 5,036,337 | 126,773,730 | -2.49% |
| 2026-06-25 | 26.38 | 26.56 | 25.33 | 25.72 | 25.72 | qfq | 4,024,454 | 103,651,494 | -2.87% |
| 2026-06-24 | 26.05 | 26.65 | 25.48 | 26.48 | 26.48 | qfq | 4,537,878 | 118,518,580 | 0.23% |
| 2026-06-23 | 26.70 | 27.26 | 26.33 | 26.42 | 26.42 | qfq | 3,747,573 | 100,197,071 | -3.12% |
| 2026-06-22 | 27.77 | 28.10 | 25.94 | 27.27 | 27.27 | qfq | 6,193,675 | 165,925,415 | -2.61% |
| 2026-06-18 | 27.20 | 28.13 | 27.11 | 28.00 | 28.00 | qfq | 4,471,422 | 124,146,043 | 1.63% |
| 2026-06-17 | 27.82 | 28.43 | 27.32 | 27.55 | 27.55 | qfq | 4,301,198 | 119,536,709 | -0.93% |
| 2026-06-16 | 27.38 | 27.96 | 26.93 | 27.81 | 27.81 | qfq | 3,777,960 | 103,903,255 | 2.28% |
| 2026-06-15 | 27.01 | 27.23 | 26.52 | 27.19 | 27.19 | qfq | 3,781,833 | 101,697,627 | 1.49% |
| 2026-06-12 | 26.63 | 27.23 | 26.26 | 26.79 | 26.79 | qfq | 5,035,124 | 134,954,633 | 2.57% |
| 2026-06-11 | 26.17 | 26.44 | 25.55 | 26.12 | 26.12 | qfq | 3,425,291 | 88,819,108 | -0.87% |
| 2026-06-10 | 26.96 | 27.42 | 26.07 | 26.35 | 26.35 | qfq | 3,343,481 | 88,898,698 | -2.98% |
| 2026-06-09 | 27.99 | 27.99 | 26.84 | 27.16 | 27.16 | qfq | 3,202,065 | 86,801,932 | 0.59% |
| 2026-06-08 | 28.00 | 28.42 | 26.72 | 27.00 | 27.00 | qfq | 4,898,615 | 135,166,113 | -6.38% |
| 2026-06-05 | 28.39 | 29.48 | 28.21 | 28.84 | 28.84 | qfq | 5,603,689 | 162,108,918 | 1.55% |
| 2026-06-04 | 28.19 | 28.64 | 28.00 | 28.40 | 28.40 | qfq | 2,804,249 | 79,237,535 | -0.66% |
| 2026-06-03 | 28.46 | 29.32 | 27.90 | 28.59 | 28.59 | qfq | 4,774,661 | 136,609,557 | 0.67% |
| 2026-06-02 | 28.88 | 28.88 | 27.41 | 28.40 | 28.40 | qfq | 3,887,752 | 109,560,360 | 0.07% |
| 2026-06-01 | 28.06 | 29.17 | 27.81 | 28.38 | 28.38 | qfq | 4,526,197 | 129,167,699 | 1.57% |
| 2026-05-29 | 30.01 | 30.15 | 27.80 | 27.94 | 27.94 | qfq | 5,106,426 | 146,018,027 | -7.36% |
| 2026-05-28 | 29.98 | 30.49 | 29.20 | 30.16 | 30.16 | qfq | 3,991,756 | 119,222,174 | 2.20% |
| 2026-05-27 | 31.00 | 31.00 | 29.22 | 29.51 | 29.51 | qfq | 4,141,911 | 123,736,772 | -3.56% |
| 2026-05-26 | 31.99 | 31.99 | 29.98 | 30.60 | 30.60 | qfq | 5,471,978 | 166,874,908 | -4.02% |
| 2026-05-25 | 32.70 | 33.15 | 31.61 | 31.88 | 31.88 | qfq | 3,917,364 | 125,821,348 | -0.38% |
| 2026-05-22 | 31.55 | 32.25 | 31.22 | 32.00 | 32.00 | qfq | 3,146,586 | 100,048,313 | 1.33% |
| 2026-05-21 | 33.40 | 33.70 | 31.40 | 31.58 | 31.58 | qfq | 4,614,485 | 151,070,842 | -4.53% |
| 2026-05-20 | 33.61 | 33.97 | 32.70 | 33.08 | 33.08 | qfq | 4,489,663 | 148,767,224 | -2.45% |
| 2026-05-19 | 32.36 | 34.27 | 31.78 | 33.91 | 33.91 | qfq | 6,600,814 | 217,615,378 | 4.60% |
| 2026-05-18 | 31.90 | 32.84 | 31.36 | 32.42 | 32.42 | qfq | 5,618,835 | 181,875,033 | 1.63% |
| 2026-05-15 | 33.55 | 33.55 | 31.40 | 31.90 | 31.90 | qfq | 8,631,787 | 277,765,202 | -4.32% |
| 2026-05-14 | 35.51 | 35.60 | 33.34 | 33.34 | 33.34 | qfq | 7,525,340 | 256,470,144 | -5.95% |
| 2026-05-13 | 35.99 | 36.00 | 35.07 | 35.45 | 35.45 | qfq | 6,086,565 | 216,065,714 | -1.50% |
| 2026-05-12 | 37.23 | 37.48 | 35.71 | 35.99 | 35.99 | qfq | 5,451,933 | 198,341,801 | -3.80% |
| 2026-05-11 | 37.49 | 37.89 | 36.81 | 37.41 | 37.41 | qfq | 6,937,100 | 258,379,096 | 0.40% |
| 2026-05-08 | 36.00 | 37.49 | 35.59 | 37.26 | 37.26 | qfq | 7,016,783 | 257,185,280 | 2.99% |
| 2026-05-07 | 35.76 | 36.36 | 35.40 | 36.18 | 36.18 | qfq | 5,257,987 | 188,744,608 | 1.97% |
| 2026-05-06 | 34.62 | 36.23 | 34.62 | 35.48 | 35.48 | qfq | 6,047,527 | 215,104,224 | 3.17% |
| 2026-04-30 | 33.24 | 34.74 | 33.18 | 34.39 | 34.39 | qfq | 5,623,853 | 192,314,412 | 2.35% |
| 2026-04-29 | 34.00 | 34.19 | 33.20 | 33.60 | 33.60 | qfq | 5,751,468 | 193,318,144 | -2.30% |
| 2026-04-28 | 36.37 | 36.43 | 33.90 | 34.39 | 34.39 | qfq | 11,368,321 | 395,010,869 | -10.26% |
| 2026-04-27 | 37.43 | 38.48 | 36.83 | 38.32 | 38.32 | qfq | 4,771,058 | 180,931,534 | 2.00% |
| 2026-04-24 | 38.91 | 38.96 | 37.27 | 37.57 | 37.57 | qfq | 4,789,242 | 181,169,481 | -4.11% |
| 2026-04-23 | 40.68 | 40.90 | 38.80 | 39.18 | 39.18 | qfq | 5,711,499 | 226,717,151 | -3.02% |
| 2026-04-22 | 40.00 | 40.58 | 39.30 | 40.40 | 40.40 | qfq | 4,476,215 | 179,007,836 | 1.53% |
| 2026-04-21 | 40.13 | 40.65 | 39.45 | 39.79 | 39.79 | qfq | 4,560,514 | 182,136,986 | -0.80% |
| 2026-04-20 | 39.04 | 40.50 | 39.04 | 40.11 | 40.11 | qfq | 5,117,102 | 204,787,152 | 2.14% |
| 2026-04-17 | 39.00 | 39.48 | 38.70 | 39.27 | 39.27 | qfq | 4,359,297 | 170,748,090 | 0.00% |
| 2026-04-16 | 39.09 | 39.56 | 38.52 | 39.27 | 39.27 | qfq | 3,374,405 | 131,744,950 | 0.87% |
| 2026-04-15 | 39.86 | 40.66 | 38.80 | 38.93 | 38.93 | qfq | 4,629,047 | 183,906,581 | -2.09% |
| 2026-04-14 | 38.64 | 39.87 | 37.87 | 39.76 | 39.76 | qfq | 4,693,650 | 183,086,201 | 4.03% |
| 2026-04-13 | 36.70 | 38.49 | 36.68 | 38.22 | 38.22 | qfq | 5,223,825 | 197,315,285 | 3.41% |
| 2026-04-10 | 37.60 | 37.99 | 36.91 | 36.96 | 36.96 | qfq | 3,232,117 | 120,988,850 | -0.78% |
| 2026-04-09 | 37.88 | 38.11 | 37.22 | 37.25 | 37.25 | qfq | 3,139,494 | 118,006,073 | -2.13% |
| 2026-04-08 | 36.80 | 38.16 | 36.73 | 38.06 | 38.06 | qfq | 4,001,776 | 150,727,950 | 5.90% |
| 2026-04-07 | 36.00 | 36.50 | 35.72 | 35.94 | 35.94 | qfq | 2,089,278 | 75,445,285 | -0.99% |
| 2026-04-03 | 37.52 | 37.76 | 35.70 | 36.30 | 36.30 | qfq | 2,968,017 | 108,003,929 | -2.52% |
| 2026-04-02 | 37.90 | 38.38 | 36.85 | 37.24 | 37.24 | qfq | 2,759,711 | 103,481,778 | -1.87% |
| 2026-04-01 | 38.00 | 38.50 | 37.38 | 37.95 | 37.95 | qfq | 3,514,043 | 132,870,078 | 1.36% |
| 2026-03-31 | 37.43 | 38.98 | 37.21 | 37.44 | 37.44 | qfq | 4,443,544 | 169,263,960 | -0.03% |
| 2026-03-30 | 36.36 | 37.60 | 36.24 | 37.45 | 37.45 | qfq | 4,419,704 | 163,778,001 | 1.22% |
| 2026-03-27 | 36.50 | 37.34 | 36.32 | 37.00 | 37.00 | qfq | 2,897,912 | 106,589,826 | -0.16% |
| 2026-03-26 | 37.59 | 38.17 | 36.54 | 37.06 | 37.06 | qfq | 4,252,524 | 158,468,506 | -0.67% |
| 2026-03-25 | 36.90 | 37.95 | 36.90 | 37.31 | 37.31 | qfq | 2,865,882 | 107,546,314 | 1.25% |
| 2026-03-24 | 37.61 | 37.61 | 35.50 | 36.85 | 36.85 | qfq | 4,823,861 | 175,356,024 | 0.27% |
| 2026-03-23 | 37.97 | 38.45 | 36.41 | 36.75 | 36.75 | qfq | 4,934,090 | 184,789,751 | -3.69% |
| 2026-03-20 | 40.00 | 40.40 | 38.03 | 38.16 | 38.16 | qfq | 4,486,435 | 174,936,891 | -4.29% |
| 2026-03-19 | 39.80 | 40.70 | 39.62 | 39.87 | 39.87 | qfq | 3,663,327 | 146,762,877 | -3.30% |
| 2026-03-18 | 39.47 | 41.30 | 39.20 | 41.23 | 41.23 | qfq | 4,837,837 | 194,942,423 | 5.12% |
| 2026-03-17 | 41.20 | 41.25 | 39.20 | 39.22 | 39.22 | qfq | 3,703,662 | 148,393,474 | -4.81% |
| 2026-03-16 | 41.00 | 41.65 | 40.48 | 41.20 | 41.20 | qfq | 3,622,005 | 148,494,993 | 0.49% |
| 2026-03-13 | 42.98 | 42.98 | 40.78 | 41.00 | 41.00 | qfq | 5,337,315 | 222,505,829 | -4.70% |
| 2026-03-12 | 45.02 | 45.18 | 42.95 | 43.02 | 43.02 | qfq | 4,097,673 | 179,471,224 | -4.78% |
| 2026-03-11 | 46.67 | 46.93 | 45.03 | 45.18 | 45.18 | qfq | 3,186,323 | 145,866,068 | -2.86% |
| 2026-03-10 | 46.00 | 47.65 | 45.64 | 46.51 | 46.51 | qfq | 4,621,304 | 216,098,504 | 2.33% |
| 2026-03-09 | 45.51 | 46.00 | 43.96 | 45.45 | 45.45 | qfq | 4,531,634 | 202,767,567 | -1.67% |
| 2026-03-06 | 44.75 | 47.16 | 44.00 | 46.22 | 46.22 | qfq | 4,073,672 | 187,498,071 | 3.35% |
| 2026-03-05 | 45.40 | 45.68 | 43.80 | 44.72 | 44.72 | qfq | 3,201,263 | 143,558,175 | 0.56% |
| 2026-03-04 | 43.50 | 45.36 | 43.25 | 44.47 | 44.47 | qfq | 3,141,638 | 139,867,026 | 0.38% |
| 2026-03-03 | 48.50 | 48.67 | 44.00 | 44.30 | 44.30 | qfq | 6,268,298 | 290,191,991 | -9.41% |
| 2026-03-02 | 50.00 | 50.89 | 47.55 | 48.90 | 48.90 | qfq | 7,847,126 | 382,611,016 | 1.88% |
| 2026-02-27 | 47.07 | 48.57 | 46.60 | 48.00 | 48.00 | qfq | 5,625,770 | 269,082,028 | 1.98% |
| 2026-02-26 | 46.20 | 47.31 | 45.93 | 47.07 | 47.07 | qfq | 5,367,732 | 250,977,924 | 0.79% |
| 2026-02-25 | 46.03 | 47.20 | 45.70 | 46.70 | 46.70 | qfq | 5,291,857 | 245,851,552 | 0.54% |
| 2026-02-24 | 44.88 | 47.24 | 44.41 | 46.45 | 46.45 | qfq | 5,980,470 | 275,780,203 | 3.50% |
| 2026-02-13 | 44.76 | 45.59 | 44.76 | 44.88 | 44.88 | qfq | 2,781,776 | 125,837,389 | -0.73% |
| 2026-02-12 | 44.00 | 45.39 | 44.00 | 45.21 | 45.21 | qfq | 3,524,930 | 158,443,989 | 1.96% |
| 2026-02-11 | 45.68 | 45.90 | 44.30 | 44.34 | 44.34 | qfq | 4,420,375 | 198,801,011 | -2.44% |
| 2026-02-10 | 46.18 | 46.42 | 45.40 | 45.45 | 45.45 | qfq | 4,295,257 | 196,743,033 | -2.09% |
| 2026-02-09 | 45.83 | 47.47 | 45.14 | 46.42 | 46.42 | qfq | 7,050,788 | 328,624,284 | 3.18% |
| 2026-02-06 | 43.89 | 46.20 | 43.89 | 44.99 | 44.99 | qfq | 5,483,565 | 249,380,384 | 0.18% |
| 2026-02-05 | 44.59 | 45.90 | 44.35 | 44.91 | 44.91 | qfq | 4,117,325 | 185,794,555 | -0.20% |
| 2026-02-04 | 44.80 | 46.20 | 44.32 | 45.00 | 45.00 | qfq | 5,987,781 | 270,536,522 | -0.44% |
| 2026-02-03 | 44.79 | 45.99 | 43.72 | 45.20 | 45.20 | qfq | 5,641,502 | 253,790,028 | 2.98% |
| 2026-02-02 | 45.00 | 46.34 | 43.80 | 43.89 | 43.89 | qfq | 5,993,596 | 268,801,360 | 0.11% |
| 2026-01-30 | 44.45 | 45.09 | 42.75 | 43.84 | 43.84 | qfq | 4,856,592 | 212,235,170 | -2.19% |
| 2026-01-29 | 46.21 | 46.69 | 44.82 | 44.82 | 44.82 | qfq | 5,518,394 | 251,469,592 | -3.20% |
| 2026-01-28 | 46.27 | 47.24 | 45.48 | 46.30 | 46.30 | qfq | 6,200,887 | 287,309,540 | -0.30% |
| 2026-01-27 | 44.38 | 46.96 | 43.70 | 46.44 | 46.44 | qfq | 9,053,333 | 412,627,086 | 3.78% |
| 2026-01-26 | 48.50 | 48.78 | 44.38 | 44.75 | 44.75 | qfq | 10,705,158 | 490,681,820 | -8.54% |
| 2026-01-23 | 47.30 | 49.69 | 46.59 | 48.93 | 48.93 | qfq | 10,704,196 | 519,080,669 | 4.57% |
| 2026-01-22 | 45.51 | 47.49 | 45.51 | 46.79 | 46.79 | qfq | 6,036,837 | 281,670,591 | 1.98% |
| 2026-01-21 | 46.16 | 47.25 | 45.70 | 45.88 | 45.88 | qfq | 6,675,334 | 310,223,758 | -1.73% |
| 2026-01-20 | 49.59 | 50.49 | 45.78 | 46.69 | 46.69 | qfq | 10,906,478 | 513,947,706 | -5.58% |
| 2026-01-19 | 48.51 | 50.41 | 47.91 | 49.45 | 49.45 | qfq | 7,330,849 | 362,290,098 | 0.06% |
| 2026-01-16 | 49.51 | 50.60 | 48.00 | 49.42 | 49.42 | qfq | 8,743,370 | 430,763,670 | 0.43% |
| 2026-01-15 | 50.98 | 51.00 | 48.01 | 49.21 | 49.21 | qfq | 11,919,325 | 586,022,491 | -5.15% |
| 2026-01-14 | 52.85 | 55.68 | 51.66 | 51.88 | 51.88 | qfq | 15,326,325 | 816,046,878 | -2.26% |
| 2026-01-13 | 57.12 | 57.61 | 51.58 | 53.08 | 53.08 | qfq | 16,286,279 | 878,052,468 | -10.20% |
| 2026-01-12 | 55.84 | 60.60 | 54.08 | 59.11 | 59.11 | qfq | 19,364,209 | 1,122,511,671 | 8.54% |
| 2026-01-09 | 54.45 | 58.76 | 53.01 | 54.46 | 54.46 | qfq | 16,870,310 | 933,683,548 | 0.76% |
| 2026-01-08 | 51.30 | 55.08 | 50.75 | 54.05 | 54.05 | qfq | 17,710,691 | 933,004,136 | 2.83% |
| 2026-01-07 | 47.18 | 54.00 | 45.33 | 52.56 | 52.56 | qfq | 21,810,708 | 1,078,790,828 | 8.77% |
| 2026-01-06 | 48.01 | 50.00 | 46.11 | 48.32 | 48.32 | qfq | 17,481,807 | 828,540,928 | -1.11% |
| 2026-01-05 | 48.00 | 52.28 | 46.00 | 48.86 | 48.86 | qfq | 19,995,554 | 975,447,979 | 7.15% |
| 2025-12-31 | 43.80 | 47.96 | 42.90 | 45.60 | 45.60 | qfq | 15,843,490 | 718,549,430 | 4.11% |
| 2025-12-30 | 46.41 | 46.43 | 43.29 | 43.80 | 43.80 | qfq | 14,416,413 | 644,159,013 | -5.81% |
| 2025-12-29 | 47.42 | 48.01 | 45.70 | 46.50 | 46.50 | qfq | 16,300,697 | 760,424,067 | -3.79% |
| 2025-12-26 | 42.34 | 49.44 | 41.91 | 48.33 | 48.33 | qfq | 20,780,864 | 965,913,510 | 13.03% |
| 2025-12-25 | 39.76 | 43.06 | 39.76 | 42.76 | 42.76 | qfq | 14,416,877 | 607,873,667 | 6.79% |
| 2025-12-24 | 38.00 | 40.68 | 37.52 | 40.04 | 40.04 | qfq | 11,789,737 | 461,841,488 | 3.89% |
| 2025-12-23 | 41.28 | 41.29 | 38.11 | 38.54 | 38.54 | qfq | 13,600,480 | 535,715,040 | -6.64% |
| 2025-12-22 | 41.06 | 43.39 | 40.07 | 41.28 | 41.28 | qfq | 14,279,196 | 589,173,153 | 4.14% |
| 2025-12-19 | 39.00 | 40.00 | 38.75 | 39.64 | 39.64 | qfq | 9,034,510 | 356,383,019 | 1.56% |
| 2025-12-18 | 38.20 | 40.12 | 37.88 | 39.03 | 39.03 | qfq | 10,298,865 | 405,061,109 | 1.43% |
| 2025-12-17 | 38.40 | 39.39 | 36.80 | 38.48 | 38.48 | qfq | 8,485,825 | 322,638,535 | 1.08% |
| 2025-12-16 | 38.36 | 38.94 | 37.15 | 38.07 | 38.07 | qfq | 9,495,070 | 362,698,985 | -2.76% |
| 2025-12-15 | 39.01 | 40.10 | 38.00 | 39.15 | 39.15 | qfq | 11,769,909 | 462,291,183 | 0.26% |
| 2025-12-12 | 38.85 | 40.74 | 38.50 | 39.05 | 39.05 | qfq | 13,707,861 | 541,374,513 | 0.96% |
| 2025-12-11 | 40.03 | 40.50 | 38.53 | 38.68 | 38.68 | qfq | 12,080,193 | 474,747,854 | 1.04% |
| 2025-12-10 | 37.70 | 39.90 | 37.40 | 38.28 | 38.28 | qfq | 11,919,081 | 459,793,395 | 2.63% |
| 2025-12-09 | 35.88 | 38.00 | 35.60 | 37.30 | 37.30 | qfq | 10,833,923 | 404,077,491 | 4.36% |
| 2025-12-08 | 36.00 | 37.76 | 35.74 | 35.74 | 35.74 | qfq | 11,606,549 | 425,589,149 | 2.03% |
| 2025-12-05 | 33.18 | 35.36 | 32.86 | 35.03 | 35.03 | qfq | 8,784,611 | 301,770,514 | 6.15% |
| 2025-12-04 | 32.25 | 33.81 | 32.00 | 33.00 | 33.00 | qfq | 4,781,512 | 158,095,755 | 2.26% |
| 2025-12-03 | 32.84 | 32.98 | 31.63 | 32.27 | 32.27 | qfq | 3,193,761 | 102,877,811 | -0.98% |
| 2025-12-02 | 32.57 | 32.85 | 31.93 | 32.59 | 32.59 | qfq | 2,319,322 | 75,325,122 | -0.03% |
| 2025-12-01 | 32.45 | 33.55 | 32.45 | 32.60 | 32.60 | qfq | 3,445,189 | 113,676,813 | 1.21% |
| 2025-11-28 | 31.23 | 32.24 | 31.07 | 32.21 | 32.21 | qfq | 2,688,586 | 85,692,480 | 3.74% |
| 2025-11-27 | 31.43 | 31.66 | 31.02 | 31.05 | 31.05 | qfq | 2,020,936 | 63,387,504 | -1.62% |
| 2025-11-26 | 32.14 | 32.59 | 31.52 | 31.56 | 31.56 | qfq | 2,090,880 | 66,638,408 | -1.38% |
| 2025-11-25 | 31.54 | 32.56 | 31.33 | 32.00 | 32.00 | qfq | 2,639,490 | 84,776,112 | 1.46% |
| 2025-11-24 | 30.78 | 31.88 | 30.59 | 31.54 | 31.54 | qfq | 2,999,243 | 93,713,696 | 3.48% |
| 2025-11-21 | 31.41 | 31.97 | 30.42 | 30.48 | 30.48 | qfq | 2,550,065 | 78,652,677 | -3.33% |
| 2025-11-20 | 31.87 | 32.15 | 31.34 | 31.53 | 31.53 | qfq | 1,406,129 | 44,511,830 | -1.07% |
| 2025-11-19 | 32.34 | 32.40 | 31.70 | 31.87 | 31.87 | qfq | 1,519,892 | 48,612,185 | -1.21% |
| 2025-11-18 | 32.87 | 32.87 | 32.13 | 32.26 | 32.26 | qfq | 1,554,113 | 50,282,621 | -1.86% |
| 2025-11-17 | 32.97 | 33.49 | 32.70 | 32.87 | 32.87 | qfq | 1,970,627 | 64,886,135 | 0.09% |
| 2025-11-14 | 33.40 | 33.40 | 32.80 | 32.84 | 32.84 | qfq | 1,576,009 | 52,101,697 | -1.74% |
| 2025-11-13 | 33.00 | 33.48 | 32.71 | 33.42 | 33.42 | qfq | 1,966,757 | 65,499,960 | 1.27% |
| 2025-11-12 | 33.49 | 33.49 | 32.45 | 33.00 | 33.00 | qfq | 2,636,049 | 86,444,840 | -1.20% |
| 2025-11-11 | 34.10 | 34.25 | 33.16 | 33.40 | 33.40 | qfq | 2,595,780 | 87,131,904 | -1.76% |
| 2025-11-10 | 34.01 | 34.89 | 33.71 | 34.00 | 34.00 | qfq | 2,772,969 | 94,604,490 | -0.73% |
| 2025-11-07 | 33.85 | 34.50 | 33.65 | 34.25 | 34.25 | qfq | 3,043,876 | 103,634,847 | 1.00% |
| 2025-11-06 | 34.00 | 34.25 | 33.62 | 33.91 | 33.91 | qfq | 1,909,096 | 64,836,361 | 0.15% |
| 2025-11-05 | 33.88 | 34.28 | 33.50 | 33.86 | 33.86 | qfq | 1,995,349 | 67,634,098 | -0.70% |
| 2025-11-04 | 34.82 | 34.82 | 33.92 | 34.10 | 34.10 | qfq | 2,304,188 | 78,960,582 | -2.07% |
| 2025-11-03 | 34.14 | 34.98 | 33.96 | 34.82 | 34.82 | qfq | 2,646,283 | 91,189,174 | 1.52% |
| 2025-10-31 | 34.15 | 34.66 | 33.80 | 34.30 | 34.30 | qfq | 2,915,043 | 100,049,543 | 0.26% |
| 2025-10-30 | 35.00 | 35.09 | 34.05 | 34.21 | 34.21 | qfq | 5,037,479 | 173,359,946 | -3.03% |
| 2025-10-29 | 35.86 | 36.35 | 35.10 | 35.28 | 35.28 | qfq | 3,709,044 | 131,967,557 | -2.41% |
| 2025-10-28 | 37.23 | 37.39 | 35.77 | 36.15 | 36.15 | qfq | 5,200,803 | 188,887,057 | -2.90% |
| 2025-10-27 | 34.91 | 37.50 | 34.37 | 37.23 | 37.23 | qfq | 8,110,324 | 293,317,193 | 8.73% |
| 2025-10-24 | 33.77 | 34.95 | 33.70 | 34.24 | 34.24 | qfq | 2,923,378 | 100,792,086 | 2.64% |
| 2025-10-23 | 33.58 | 33.58 | 32.71 | 33.36 | 33.36 | qfq | 1,794,649 | 59,160,012 | -0.24% |
| 2025-10-22 | 34.30 | 34.30 | 33.36 | 33.44 | 33.44 | qfq | 2,372,890 | 79,865,601 | -2.59% |
| 2025-10-21 | 35.35 | 36.00 | 34.28 | 34.33 | 34.33 | qfq | 3,688,312 | 127,760,242 | -2.14% |
| 2025-10-20 | 33.65 | 36.28 | 33.65 | 35.08 | 35.08 | qfq | 6,346,287 | 225,898,200 | 5.73% |
| 2025-10-17 | 34.01 | 34.62 | 33.16 | 33.18 | 33.18 | qfq | 2,172,427 | 73,600,246 | -1.89% |
| 2025-10-16 | 34.81 | 35.23 | 33.30 | 33.82 | 33.82 | qfq | 2,859,737 | 97,609,729 | -2.98% |
| 2025-10-15 | 34.97 | 35.19 | 34.30 | 34.86 | 34.86 | qfq | 1,943,719 | 67,394,327 | -0.31% |
| 2025-10-14 | 35.78 | 36.49 | 34.72 | 34.97 | 34.97 | qfq | 2,598,765 | 91,930,889 | -2.29% |
| 2025-10-13 | 33.70 | 35.99 | 33.35 | 35.79 | 35.79 | qfq | 3,590,163 | 125,714,507 | 3.92% |
| 2025-10-10 | 35.36 | 35.36 | 34.28 | 34.44 | 34.44 | qfq | 2,764,322 | 95,564,523 | -2.02% |
| 2025-10-09 | 35.85 | 35.85 | 34.71 | 35.15 | 35.15 | qfq | 4,355,963 | 152,871,763 | -0.57% |
| 2025-09-30 | 34.17 | 35.80 | 34.17 | 35.35 | 35.35 | qfq | 3,984,893 | 140,696,719 | 3.54% |
| 2025-09-29 | 34.00 | 34.33 | 32.63 | 34.14 | 34.14 | qfq | 3,814,038 | 127,825,120 | -0.61% |
| 2025-09-26 | 33.95 | 35.19 | 33.55 | 34.35 | 34.35 | qfq | 3,445,477 | 118,569,275 | 0.85% |
| 2025-09-25 | 34.67 | 35.00 | 34.06 | 34.06 | 34.06 | qfq | 2,840,540 | 97,919,128 | -2.29% |
| 2025-09-24 | 34.08 | 34.90 | 33.55 | 34.86 | 34.86 | qfq | 2,875,345 | 98,903,578 | 1.78% |
| 2025-09-23 | 35.40 | 35.89 | 33.35 | 34.25 | 34.25 | qfq | 4,266,489 | 145,889,648 | -3.74% |
| 2025-09-22 | 35.40 | 36.33 | 35.37 | 35.58 | 35.58 | qfq | 3,726,581 | 133,145,251 | -0.31% |
| 2025-09-19 | 35.00 | 36.74 | 34.92 | 35.69 | 35.69 | qfq | 4,851,098 | 175,092,505 | 1.97% |
| 2025-09-18 | 35.95 | 36.68 | 34.71 | 35.00 | 35.00 | qfq | 4,729,114 | 169,127,722 | -2.80% |
| 2025-09-17 | 35.80 | 36.45 | 35.63 | 36.01 | 36.01 | qfq | 3,328,168 | 120,324,334 | 0.28% |
| 2025-09-16 | 36.02 | 36.46 | 35.53 | 35.91 | 35.91 | qfq | 3,269,768 | 117,102,180 | -0.75% |
| 2025-09-15 | 36.79 | 36.97 | 36.01 | 36.18 | 36.18 | qfq | 3,167,570 | 115,261,366 | -1.34% |
| 2025-09-12 | 36.78 | 37.65 | 36.53 | 36.67 | 36.67 | qfq | 3,562,126 | 131,936,539 | -0.57% |
| 2025-09-11 | 36.50 | 36.89 | 36.18 | 36.88 | 36.88 | qfq | 3,073,669 | 112,542,055 | 1.04% |
| 2025-09-10 | 36.29 | 36.99 | 36.06 | 36.50 | 36.50 | qfq | 3,268,106 | 119,519,932 | 0.58% |
| 2025-09-09 | 37.39 | 37.39 | 36.18 | 36.29 | 36.29 | qfq | 3,209,143 | 117,315,729 | -3.10% |
| 2025-09-08 | 36.80 | 37.55 | 35.77 | 37.45 | 37.45 | qfq | 5,325,374 | 194,363,784 | 1.57% |
| 2025-09-05 | 36.78 | 37.48 | 35.99 | 36.87 | 36.87 | qfq | 4,468,423 | 163,035,458 | 0.24% |
| 2025-09-04 | 38.60 | 38.79 | 35.96 | 36.78 | 36.78 | qfq | 5,681,026 | 212,650,262 | -4.72% |
| 2025-09-03 | 40.78 | 40.78 | 38.49 | 38.60 | 38.60 | qfq | 4,887,827 | 193,235,090 | -4.22% |
| 2025-09-02 | 42.88 | 43.19 | 39.70 | 40.30 | 40.30 | qfq | 6,482,983 | 264,762,149 | -6.02% |
| 2025-09-01 | 42.98 | 43.46 | 42.20 | 42.88 | 42.88 | qfq | 6,224,495 | 266,866,263 | -0.53% |
| 2025-08-29 | 43.30 | 44.10 | 42.30 | 43.11 | 43.11 | qfq | 6,526,925 | 281,329,191 | -0.07% |
| 2025-08-28 | 43.98 | 43.98 | 41.21 | 43.14 | 43.14 | qfq | 6,876,338 | 292,861,066 | 1.77% |
| 2025-08-27 | 41.95 | 45.36 | 41.65 | 42.39 | 42.39 | qfq | 11,005,989 | 479,282,022 | 1.36% |
| 2025-08-26 | 42.44 | 43.07 | 41.57 | 41.82 | 41.82 | qfq | 6,023,640 | 254,295,057 | -1.58% |
| 2025-08-25 | 42.40 | 43.40 | 40.88 | 42.49 | 42.49 | qfq | 7,565,857 | 318,303,663 | 1.80% |
| 2025-08-22 | 40.27 | 42.16 | 40.15 | 41.74 | 41.74 | qfq | 5,501,521 | 226,377,411 | 3.68% |
| 2025-08-21 | 40.31 | 41.16 | 39.77 | 40.26 | 40.26 | qfq | 5,163,798 | 208,929,039 | -0.12% |
| 2025-08-20 | 39.57 | 40.40 | 39.39 | 40.31 | 40.31 | qfq | 4,985,493 | 199,132,544 | 1.82% |
| 2025-08-19 | 39.88 | 40.40 | 39.28 | 39.59 | 39.59 | qfq | 4,270,802 | 169,941,323 | -0.70% |
| 2025-08-18 | 41.04 | 42.35 | 39.48 | 39.87 | 39.87 | qfq | 7,856,784 | 317,712,029 | -1.75% |
| 2025-08-15 | 40.13 | 41.08 | 40.10 | 40.58 | 40.58 | qfq | 3,559,490 | 144,537,498 | 0.79% |
| 2025-08-14 | 42.70 | 43.04 | 40.21 | 40.26 | 40.26 | qfq | 6,797,895 | 278,851,679 | -6.46% |
| 2025-08-13 | 41.84 | 45.22 | 41.81 | 43.04 | 43.04 | qfq | 8,976,140 | 391,044,384 | 2.97% |
| 2025-08-12 | 43.05 | 43.29 | 41.38 | 41.80 | 41.80 | qfq | 4,806,317 | 201,921,789 | -3.29% |
| 2025-08-11 | 44.91 | 44.98 | 43.00 | 43.22 | 43.22 | qfq | 6,124,558 | 267,773,490 | -2.17% |
| 2025-08-08 | 44.01 | 45.20 | 43.60 | 44.18 | 44.18 | qfq | 6,993,312 | 309,888,314 | 0.39% |
| 2025-08-07 | 41.07 | 44.85 | 40.26 | 44.01 | 44.01 | qfq | 9,546,436 | 407,235,910 | 6.48% |
| 2025-08-06 | 40.45 | 42.30 | 40.40 | 41.33 | 41.33 | qfq | 5,679,000 | 235,705,484 | 2.18% |
| 2025-08-05 | 40.47 | 41.16 | 39.99 | 40.45 | 40.45 | qfq | 4,839,882 | 195,981,081 | -0.74% |
| 2025-08-04 | 37.10 | 40.75 | 37.01 | 40.75 | 40.75 | qfq | 10,105,634 | 401,637,877 | 9.72% |
| 2025-08-01 | 37.01 | 37.90 | 36.53 | 37.14 | 37.14 | qfq | 2,870,330 | 106,600,320 | -0.13% |
| 2025-07-31 | 37.21 | 38.80 | 36.93 | 37.19 | 37.19 | qfq | 5,013,675 | 190,540,733 | -0.05% |
| 2025-07-30 | 38.00 | 38.46 | 36.81 | 37.21 | 37.21 | qfq | 2,803,514 | 105,082,249 | -1.61% |
| 2025-07-29 | 38.07 | 38.26 | 37.45 | 37.82 | 37.82 | qfq | 2,974,162 | 112,165,092 | -0.99% |
| 2025-07-28 | 37.49 | 38.35 | 37.41 | 38.20 | 38.20 | qfq | 3,587,600 | 135,995,274 | 1.92% |
| 2025-07-25 | 37.09 | 37.54 | 36.66 | 37.48 | 37.48 | qfq | 1,996,479 | 74,159,484 | 1.13% |
| 2025-07-24 | 37.40 | 37.65 | 36.41 | 37.06 | 37.06 | qfq | 4,651,242 | 172,214,409 | -1.04% |
| 2025-07-23 | 38.53 | 39.01 | 37.24 | 37.45 | 37.45 | qfq | 3,208,363 | 121,312,199 | -3.48% |
| 2025-07-22 | 38.73 | 39.99 | 38.36 | 38.80 | 38.80 | qfq | 2,526,438 | 99,420,595 | 0.15% |
| 2025-07-21 | 38.50 | 40.17 | 38.20 | 38.74 | 38.74 | qfq | 1,961,290 | 76,634,768 | 0.68% |
| 2025-07-18 | 38.48 | 38.76 | 38.15 | 38.48 | 38.48 | qfq | 1,742,191 | 67,085,383 | -0.05% |
| 2025-07-17 | 37.36 | 38.52 | 37.23 | 38.50 | 38.50 | qfq | 2,318,736 | 88,249,531 | 2.97% |
| 2025-07-16 | 37.38 | 38.09 | 37.31 | 37.39 | 37.39 | qfq | 1,881,384 | 70,944,706 | -0.35% |
| 2025-07-15 | 37.53 | 37.74 | 37.12 | 37.52 | 37.52 | qfq | 1,382,458 | 51,691,367 | 0.27% |
| 2025-07-14 | 37.15 | 37.98 | 36.70 | 37.42 | 37.42 | qfq | 2,117,725 | 79,378,457 | 0.78% |
| 2025-07-11 | 36.90 | 37.75 | 36.65 | 37.13 | 37.13 | qfq | 2,653,674 | 98,979,365 | 0.68% |
| 2025-07-10 | 37.08 | 37.83 | 36.11 | 36.88 | 36.88 | qfq | 4,060,629 | 149,008,293 | 0.00% |
| 2025-07-09 | 38.50 | 39.60 | 36.47 | 36.88 | 36.88 | qfq | 8,278,866 | 310,769,921 | -6.61% |
| 2025-07-08 | 37.97 | 39.70 | 37.70 | 39.49 | 39.49 | qfq | 2,458,405 | 95,278,905 | 4.00% |
| 2025-07-07 | 38.49 | 38.89 | 37.80 | 37.97 | 37.97 | qfq | 1,769,177 | 67,409,857 | -1.63% |
| 2025-07-04 | 39.22 | 39.65 | 37.96 | 38.60 | 38.60 | qfq | 3,020,310 | 116,877,434 | -2.65% |
| 2025-07-03 | 39.20 | 40.60 | 39.20 | 39.65 | 39.65 | qfq | 2,013,244 | 80,297,129 | -0.03% |
| 2025-07-02 | 40.90 | 40.90 | 39.49 | 39.66 | 39.66 | qfq | 2,715,656 | 108,940,032 | -3.17% |
| 2025-07-01 | 42.54 | 43.18 | 40.78 | 40.96 | 40.96 | qfq | 4,474,249 | 185,289,293 | -4.85% |
| 2025-06-30 | 41.12 | 43.50 | 41.10 | 43.05 | 43.05 | qfq | 4,342,092 | 185,399,917 | 3.84% |
| 2025-06-27 | 41.71 | 42.13 | 40.96 | 41.46 | 41.46 | qfq | 2,095,267 | 87,077,920 | 0.00% |
| 2025-06-26 | 42.00 | 43.32 | 41.06 | 41.46 | 41.46 | qfq | 3,970,207 | 166,988,539 | -0.91% |
| 2025-06-25 | 39.23 | 41.99 | 39.02 | 41.84 | 41.84 | qfq | 4,860,800 | 199,441,298 | 6.46% |
| 2025-06-24 | 38.30 | 39.76 | 38.25 | 39.30 | 39.30 | qfq | 2,606,977 | 102,228,336 | 2.61% |
| 2025-06-23 | 38.98 | 38.99 | 38.07 | 38.30 | 38.30 | qfq | 1,803,380 | 69,425,012 | -0.67% |
| 2025-06-20 | 39.26 | 39.50 | 38.27 | 38.56 | 38.56 | qfq | 1,650,482 | 64,210,838 | -1.78% |
| 2025-06-19 | 39.50 | 39.79 | 38.70 | 39.26 | 39.26 | qfq | 1,654,566 | 64,750,805 | -0.63% |
| 2025-06-18 | 39.30 | 40.34 | 39.08 | 39.51 | 39.51 | qfq | 2,133,448 | 84,535,122 | 0.56% |
| 2025-06-17 | 38.85 | 39.60 | 38.32 | 39.29 | 39.29 | qfq | 1,770,475 | 69,001,024 | 1.32% |
| 2025-06-16 | 38.87 | 39.80 | 38.60 | 38.78 | 38.78 | qfq | 2,260,124 | 88,336,727 | -0.82% |
| 2025-06-13 | 38.91 | 39.39 | 37.89 | 39.10 | 39.10 | qfq | 2,392,003 | 92,544,363 | 0.80% |
| 2025-06-12 | 40.28 | 40.28 | 38.58 | 38.79 | 38.79 | qfq | 3,071,442 | 120,591,912 | -4.22% |
| 2025-06-11 | 40.50 | 40.98 | 39.13 | 40.50 | 40.50 | qfq | 3,443,279 | 137,766,563 | -0.88% |
| 2025-06-10 | 40.49 | 41.91 | 39.03 | 40.86 | 40.86 | qfq | 5,713,579 | 232,265,219 | 0.91% |
| 2025-06-09 | 39.54 | 40.65 | 38.20 | 40.49 | 40.49 | qfq | 4,409,278 | 173,860,948 | 3.58% |
| 2025-06-06 | 37.80 | 39.44 | 37.60 | 39.09 | 39.09 | qfq | 3,624,048 | 141,067,257 | 3.71% |
| 2025-06-05 | 37.45 | 38.26 | 37.16 | 37.69 | 37.69 | qfq | 1,696,244 | 64,010,058 | 0.32% |
| 2025-06-04 | 39.06 | 39.30 | 37.30 | 37.57 | 37.57 | qfq | 2,464,713 | 93,568,454 | -2.92% |
| 2025-06-03 | 38.08 | 39.38 | 37.87 | 38.70 | 38.70 | qfq | 2,562,277 | 99,278,113 | 1.12% |
| 2025-05-30 | 38.01 | 38.80 | 37.70 | 38.27 | 38.27 | qfq | 2,149,649 | 82,123,078 | -0.34% |
| 2025-05-29 | 37.98 | 39.50 | 37.60 | 38.40 | 38.40 | qfq | 2,412,317 | 93,329,715 | 0.55% |
| 2025-05-28 | 38.00 | 38.68 | 37.51 | 38.19 | 38.19 | qfq | 2,410,564 | 91,893,635 | 0.16% |
| 2025-05-27 | 36.55 | 38.50 | 36.55 | 38.13 | 38.13 | qfq | 4,177,487 | 157,969,196 | 4.12% |
| 2025-05-26 | 35.60 | 37.29 | 35.00 | 36.62 | 36.62 | qfq | 2,733,440 | 99,166,265 | 3.01% |
| 2025-05-23 | 35.60 | 36.59 | 35.20 | 35.55 | 35.55 | qfq | 2,138,879 | 76,692,927 | -0.62% |
| 2025-05-22 | 35.61 | 36.86 | 35.52 | 35.77 | 35.77 | qfq | 2,563,992 | 92,638,206 | -0.91% |
| 2025-05-21 | 36.20 | 36.55 | 35.50 | 36.10 | 36.10 | qfq | 1,927,646 | 69,378,513 | -0.58% |
| 2025-05-20 | 36.41 | 36.60 | 35.50 | 36.31 | 36.31 | qfq | 2,212,056 | 79,852,417 | -0.25% |
| 2025-05-19 | 36.68 | 37.46 | 36.21 | 36.40 | 36.40 | qfq | 2,323,333 | 85,215,524 | -0.52% |
| 2025-05-16 | 37.10 | 37.54 | 36.50 | 36.59 | 36.59 | qfq | 1,654,530 | 61,065,881 | -1.05% |
| 2025-05-15 | 37.77 | 38.28 | 36.80 | 36.98 | 36.98 | qfq | 2,270,926 | 84,256,480 | -2.74% |
| 2025-05-14 | 38.89 | 39.93 | 37.50 | 38.02 | 38.02 | qfq | 3,583,831 | 137,463,447 | -2.84% |
| 2025-05-13 | 41.85 | 41.85 | 38.30 | 39.13 | 39.13 | qfq | 5,055,077 | 199,924,183 | -5.73% |
| 2025-05-12 | 40.33 | 42.98 | 39.50 | 41.51 | 41.51 | qfq | 5,347,071 | 223,306,050 | 2.90% |
| 2025-05-09 | 41.49 | 42.75 | 39.80 | 40.34 | 40.34 | qfq | 4,840,656 | 198,843,018 | 0.10% |
| 2025-05-08 | 39.80 | 40.76 | 38.66 | 40.30 | 40.30 | qfq | 3,153,793 | 125,767,943 | 1.13% |
| 2025-05-07 | 40.00 | 41.55 | 39.16 | 39.85 | 39.85 | qfq | 3,893,696 | 155,938,222 | 1.53% |
| 2025-05-06 | 39.00 | 40.63 | 38.90 | 39.25 | 39.25 | qfq | 2,952,220 | 117,131,321 | 1.13% |
| 2025-04-30 | 38.60 | 39.50 | 38.41 | 38.81 | 38.81 | qfq | 1,838,281 | 71,411,465 | -0.64% |
| 2025-04-29 | 37.40 | 40.20 | 36.80 | 39.06 | 39.06 | qfq | 3,445,418 | 133,379,474 | 3.91% |
| 2025-04-28 | 36.70 | 38.45 | 35.90 | 37.59 | 37.59 | qfq | 3,783,498 | 142,159,387 | 3.50% |
| 2025-04-25 | 35.30 | 36.87 | 35.00 | 36.32 | 36.32 | qfq | 2,148,098 | 77,859,525 | 3.56% |
| 2025-04-24 | 36.00 | 36.08 | 34.43 | 35.07 | 35.07 | qfq | 2,009,181 | 70,350,632 | -3.12% |
| 2025-04-23 | 37.13 | 37.13 | 36.20 | 36.20 | 36.20 | qfq | 1,622,632 | 59,392,201 | -0.79% |
| 2025-04-22 | 36.28 | 37.34 | 35.70 | 36.49 | 36.49 | qfq | 1,974,610 | 72,136,386 | 0.80% |
| 2025-04-21 | 35.80 | 37.00 | 35.44 | 36.20 | 36.20 | qfq | 1,370,348 | 49,897,761 | 1.12% |
| 2025-04-18 | 36.18 | 37.16 | 35.70 | 35.80 | 35.80 | qfq | 1,334,051 | 48,441,942 | -1.43% |
| 2025-04-17 | 36.01 | 37.31 | 35.51 | 36.32 | 36.32 | qfq | 1,491,197 | 54,960,770 | 0.36% |
| 2025-04-16 | 35.47 | 36.53 | 35.14 | 36.19 | 36.19 | qfq | 2,166,420 | 78,086,100 | 1.94% |
| 2025-04-15 | 36.97 | 37.15 | 34.58 | 35.50 | 35.50 | qfq | 2,415,993 | 85,671,211 | -3.92% |
| 2025-04-14 | 36.60 | 37.75 | 36.36 | 36.95 | 36.95 | qfq | 2,192,370 | 81,350,977 | 1.82% |
| 2025-04-11 | 35.00 | 37.34 | 34.57 | 36.29 | 36.29 | qfq | 2,947,009 | 106,910,959 | 4.13% |
| 2025-04-10 | 35.55 | 36.29 | 34.48 | 34.85 | 34.85 | qfq | 2,878,555 | 101,509,259 | 0.00% |
| 2025-04-09 | 31.45 | 35.28 | 30.71 | 34.85 | 34.85 | qfq | 3,906,929 | 131,402,592 | 8.63% |
| 2025-04-08 | 31.13 | 33.89 | 31.13 | 32.08 | 32.08 | qfq | 3,003,077 | 97,026,375 | 3.02% |
| 2025-04-07 | 35.52 | 36.00 | 30.41 | 31.14 | 31.14 | qfq | 3,985,530 | 132,190,321 | -15.68% |
| 2025-04-03 | 36.08 | 37.77 | 36.06 | 36.93 | 36.93 | qfq | 2,481,915 | 92,113,243 | 0.74% |
| 2025-04-02 | 37.20 | 37.44 | 36.44 | 36.66 | 36.66 | qfq | 1,645,247 | 60,538,865 | -2.24% |
| 2025-04-01 | 37.50 | 38.30 | 36.70 | 37.50 | 37.50 | qfq | 2,605,446 | 97,681,826 | 1.08% |
| 2025-03-31 | 37.37 | 37.88 | 36.21 | 37.10 | 37.10 | qfq | 2,818,117 | 103,720,032 | -1.43% |
| 2025-03-28 | 37.90 | 39.05 | 37.56 | 37.64 | 37.64 | qfq | 1,699,572 | 65,094,040 | -0.66% |
| 2025-03-27 | 38.31 | 39.88 | 37.57 | 37.89 | 37.89 | qfq | 2,317,514 | 88,976,113 | -1.69% |
| 2025-03-26 | 38.76 | 39.77 | 38.08 | 38.54 | 38.54 | qfq | 1,939,330 | 75,285,269 | -0.10% |
| 2025-03-25 | 38.77 | 41.36 | 37.70 | 38.58 | 38.58 | qfq | 4,324,860 | 172,006,129 | 2.33% |
| 2025-03-24 | 39.62 | 39.99 | 37.00 | 37.70 | 37.70 | qfq | 3,028,461 | 115,532,125 | -4.68% |
| 2025-03-21 | 39.02 | 40.00 | 38.44 | 39.55 | 39.55 | qfq | 2,757,691 | 108,873,844 | 0.36% |
| 2025-03-20 | 39.10 | 40.98 | 38.61 | 39.41 | 39.41 | qfq | 3,575,511 | 143,778,858 | 0.79% |
| 2025-03-19 | 39.90 | 40.41 | 38.53 | 39.10 | 39.10 | qfq | 3,676,253 | 144,087,977 | -2.91% |
| 2025-03-18 | 40.50 | 41.66 | 39.60 | 40.27 | 40.27 | qfq | 2,940,959 | 118,901,411 | -1.54% |
| 2025-03-17 | 41.35 | 41.82 | 40.49 | 40.90 | 40.90 | qfq | 2,595,041 | 106,456,807 | -0.20% |
| 2025-03-14 | 42.03 | 42.48 | 40.33 | 40.98 | 40.98 | qfq | 4,733,519 | 193,972,680 | -3.49% |
| 2025-03-13 | 42.58 | 43.32 | 41.15 | 42.46 | 42.46 | qfq | 3,735,646 | 157,817,808 | -0.09% |
| 2025-03-12 | 44.10 | 45.45 | 42.39 | 42.50 | 42.50 | qfq | 5,021,803 | 217,991,944 | -3.39% |
| 2025-03-11 | 39.82 | 44.48 | 39.56 | 43.99 | 43.99 | qfq | 7,731,041 | 330,730,989 | 9.37% |
| 2025-03-10 | 38.60 | 41.15 | 38.50 | 40.22 | 40.22 | qfq | 4,742,376 | 191,757,604 | 3.95% |
| 2025-03-07 | 37.13 | 40.78 | 36.90 | 38.69 | 38.69 | qfq | 5,998,914 | 235,023,753 | 4.26% |
| 2025-03-06 | 37.97 | 37.99 | 36.94 | 37.11 | 37.11 | qfq | 3,086,108 | 115,555,997 | -1.25% |
| 2025-03-05 | 37.91 | 38.40 | 36.68 | 37.58 | 37.58 | qfq | 3,139,346 | 117,369,666 | -0.61% |
| 2025-03-04 | 35.70 | 38.31 | 35.11 | 37.81 | 37.81 | qfq | 4,550,758 | 169,618,999 | 4.77% |
| 2025-03-03 | 34.28 | 37.27 | 34.09 | 36.09 | 36.09 | qfq | 4,204,579 | 151,357,312 | 5.28% |
| 2025-02-28 | 35.70 | 35.98 | 34.16 | 34.28 | 34.28 | qfq | 4,696,732 | 164,323,689 | -4.19% |
| 2025-02-27 | 37.81 | 37.90 | 35.12 | 35.78 | 35.78 | qfq | 4,064,367 | 146,947,977 | -4.08% |
| 2025-02-26 | 36.63 | 38.60 | 36.22 | 37.30 | 37.30 | qfq | 3,797,440 | 142,109,413 | 2.11% |
| 2025-02-25 | 36.30 | 37.37 | 35.81 | 36.53 | 36.53 | qfq | 3,733,803 | 136,787,609 | -0.60% |
| 2025-02-24 | 35.42 | 37.64 | 34.21 | 36.75 | 36.75 | qfq | 6,849,523 | 249,985,654 | 4.31% |
| 2025-02-21 | 35.34 | 36.09 | 34.52 | 35.23 | 35.23 | qfq | 4,624,184 | 163,266,638 | -0.31% |
| 2025-02-20 | 32.32 | 35.90 | 32.10 | 35.34 | 35.34 | qfq | 8,186,831 | 285,295,228 | 9.34% |
| 2025-02-19 | 31.09 | 32.47 | 31.09 | 32.32 | 32.32 | qfq | 2,747,966 | 88,013,080 | 3.96% |
| 2025-02-18 | 32.02 | 32.61 | 30.84 | 31.09 | 31.09 | qfq | 2,459,635 | 77,795,942 | -3.92% |
| 2025-02-17 | 31.17 | 33.00 | 30.77 | 32.36 | 32.36 | qfq | 3,942,720 | 126,597,057 | 3.75% |
| 2025-02-14 | 31.30 | 32.01 | 30.88 | 31.19 | 31.19 | qfq | 1,844,317 | 57,806,644 | -1.48% |
| 2025-02-13 | 31.78 | 32.36 | 30.61 | 31.66 | 31.66 | qfq | 3,074,719 | 97,058,384 | -0.38% |
| 2025-02-12 | 30.19 | 32.29 | 30.19 | 31.78 | 31.78 | qfq | 3,620,257 | 114,535,792 | 4.13% |
| 2025-02-11 | 30.87 | 31.20 | 30.11 | 30.52 | 30.52 | qfq | 1,683,371 | 51,348,380 | -1.96% |
| 2025-02-10 | 30.30 | 31.16 | 29.80 | 31.13 | 31.13 | qfq | 2,294,893 | 70,388,039 | 2.77% |
| 2025-02-07 | 30.33 | 31.00 | 29.25 | 30.29 | 30.29 | qfq | 2,599,545 | 78,901,654 | -0.59% |
| 2025-02-06 | 27.96 | 30.80 | 27.43 | 30.47 | 30.47 | qfq | 3,712,429 | 110,264,530 | 9.21% |
| 2025-02-05 | 28.30 | 28.58 | 27.33 | 27.90 | 27.90 | qfq | 1,596,500 | 44,679,374 | 2.09% |
| 2025-01-27 | 27.70 | 28.41 | 27.30 | 27.33 | 27.33 | qfq | 1,645,821 | 45,562,574 | -1.51% |
| 2025-01-24 | 27.60 | 28.09 | 27.21 | 27.75 | 27.75 | qfq | 2,087,455 | 57,988,455 | 0.54% |
| 2025-01-23 | 28.45 | 29.00 | 27.02 | 27.60 | 27.60 | qfq | 2,820,846 | 79,065,044 | -0.65% |
| 2025-01-22 | 29.58 | 29.72 | 27.21 | 27.78 | 27.78 | qfq | 3,650,657 | 102,645,902 | -7.46% |
| 2025-01-21 | 30.11 | 30.90 | 29.40 | 30.02 | 30.02 | qfq | 1,361,265 | 40,696,951 | -0.27% |
| 2025-01-20 | 29.80 | 30.87 | 29.63 | 30.10 | 30.10 | qfq | 1,486,826 | 44,932,395 | 1.01% |
| 2025-01-17 | 29.95 | 30.83 | 29.61 | 29.80 | 29.80 | qfq | 1,176,185 | 35,295,036 | 0.00% |
| 2025-01-16 | 30.26 | 30.76 | 29.62 | 29.80 | 29.80 | qfq | 916,392 | 27,575,321 | -0.90% |
| 2025-01-15 | 30.40 | 31.48 | 29.92 | 30.07 | 30.07 | qfq | 1,336,426 | 40,815,787 | -2.62% |
| 2025-01-14 | 29.89 | 31.20 | 29.70 | 30.88 | 30.88 | qfq | 2,240,054 | 68,608,949 | 3.24% |
| 2025-01-13 | 28.01 | 30.80 | 27.70 | 29.91 | 29.91 | qfq | 2,900,985 | 85,909,832 | 4.22% |
| 2025-01-10 | 29.10 | 30.26 | 28.70 | 28.70 | 28.70 | qfq | 1,989,831 | 58,811,714 | -1.64% |
| 2025-01-09 | 27.52 | 29.68 | 27.43 | 29.18 | 29.18 | qfq | 2,561,310 | 74,485,201 | 5.00% |
| 2025-01-08 | 28.35 | 28.47 | 27.19 | 27.79 | 27.79 | qfq | 1,399,611 | 38,950,801 | -2.32% |
| 2025-01-07 | 27.94 | 28.78 | 27.86 | 28.45 | 28.45 | qfq | 1,311,675 | 37,227,194 | 1.61% |
| 2025-01-06 | 29.47 | 29.47 | 27.25 | 28.00 | 28.00 | qfq | 3,092,461 | 86,938,101 | -4.40% |
| 2025-01-03 | 30.48 | 30.50 | 29.00 | 29.29 | 29.29 | qfq | 1,815,225 | 53,917,863 | -3.90% |
| 2025-01-02 | 33.24 | 33.24 | 29.68 | 30.48 | 30.48 | qfq | 4,497,329 | 138,716,600 | -7.94% |
| 2024-12-31 | 33.09 | 33.61 | 32.56 | 33.11 | 33.11 | qfq | 2,185,226 | 72,321,710 | 0.06% |
| 2024-12-30 | 34.30 | 34.32 | 32.91 | 33.09 | 33.09 | qfq | 2,442,419 | 81,332,195 | -4.31% |
| 2024-12-27 | 33.36 | 35.22 | 33.36 | 34.58 | 34.58 | qfq | 4,443,842 | 153,629,017 | 4.00% |
| 2024-12-26 | 32.88 | 34.61 | 32.69 | 33.25 | 33.25 | qfq | 3,269,743 | 110,716,365 | 1.71% |
| 2024-12-25 | 33.92 | 34.35 | 32.62 | 32.69 | 32.69 | qfq | 2,460,195 | 81,300,522 | -4.30% |
| 2024-12-24 | 34.33 | 34.63 | 33.26 | 34.16 | 34.16 | qfq | 1,629,556 | 55,432,434 | 0.15% |
| 2024-12-23 | 36.02 | 36.16 | 33.72 | 34.11 | 34.11 | qfq | 3,243,314 | 111,885,321 | -4.48% |
| 2024-12-20 | 34.92 | 36.39 | 34.78 | 35.71 | 35.71 | qfq | 2,669,879 | 95,303,471 | 2.26% |
| 2024-12-19 | 32.61 | 35.28 | 32.61 | 34.92 | 34.92 | qfq | 2,510,499 | 85,906,389 | 4.68% |
| 2024-12-18 | 33.13 | 33.80 | 31.83 | 33.36 | 33.36 | qfq | 2,594,371 | 84,868,494 | 1.61% |
| 2024-12-17 | 34.92 | 35.68 | 32.80 | 32.83 | 32.83 | qfq | 3,441,112 | 117,292,410 | -5.88% |
| 2024-12-16 | 35.82 | 35.82 | 34.53 | 34.88 | 34.88 | qfq | 2,344,802 | 82,043,896 | -2.13% |
| 2024-12-13 | 36.01 | 37.17 | 34.50 | 35.64 | 35.64 | qfq | 6,234,949 | 223,802,719 | -3.60% |
| 2024-12-12 | 33.20 | 37.34 | 33.11 | 36.97 | 36.97 | qfq | 10,486,343 | 377,687,909 | 13.89% |
| 2024-12-11 | 32.58 | 33.00 | 31.88 | 32.46 | 32.46 | qfq | 2,603,549 | 84,466,980 | -1.19% |
| 2024-12-10 | 32.88 | 33.58 | 31.98 | 32.85 | 32.85 | qfq | 4,898,520 | 161,569,560 | 3.04% |
| 2024-12-09 | 32.35 | 32.35 | 31.25 | 31.88 | 31.88 | qfq | 2,523,269 | 79,920,677 | -2.03% |
| 2024-12-06 | 33.06 | 33.07 | 31.44 | 32.54 | 32.54 | qfq | 3,409,554 | 109,247,872 | 0.28% |
| 2024-12-05 | 32.01 | 33.09 | 32.01 | 32.45 | 32.45 | qfq | 3,196,226 | 103,779,600 | -0.73% |
| 2024-12-04 | 33.05 | 33.97 | 32.00 | 32.69 | 32.69 | qfq | 2,150,940 | 71,205,633 | -2.71% |
| 2024-12-03 | 35.12 | 35.12 | 33.25 | 33.60 | 33.60 | qfq | 3,469,369 | 117,563,687 | -3.97% |
| 2024-12-02 | 35.02 | 36.24 | 34.54 | 34.99 | 34.99 | qfq | 3,691,186 | 129,932,241 | 0.14% |
| 2024-11-29 | 34.20 | 35.49 | 33.32 | 34.94 | 34.94 | qfq | 5,138,107 | 177,716,478 | 2.16% |
| 2024-11-28 | 33.28 | 35.70 | 33.18 | 34.20 | 34.20 | qfq | 7,116,561 | 247,910,817 | 2.80% |
| 2024-11-27 | 30.51 | 33.95 | 29.84 | 33.27 | 33.27 | qfq | 6,169,601 | 199,747,646 | 9.01% |
| 2024-11-26 | 30.25 | 31.68 | 30.00 | 30.52 | 30.52 | qfq | 3,942,421 | 122,158,381 | 0.56% |
| 2024-11-25 | 30.33 | 30.35 | 28.33 | 30.35 | 30.35 | qfq | 5,578,255 | 163,029,773 | 0.96% |
| 2024-11-22 | 32.39 | 32.48 | 29.97 | 30.06 | 30.06 | qfq | 5,923,061 | 184,307,437 | -7.76% |
| 2024-11-21 | 32.90 | 33.89 | 32.00 | 32.59 | 32.59 | qfq | 3,612,041 | 118,669,169 | -1.15% |
| 2024-11-20 | 32.60 | 33.44 | 32.35 | 32.97 | 32.97 | qfq | 3,889,321 | 127,938,394 | 0.40% |
| 2024-11-19 | 32.40 | 33.10 | 31.00 | 32.84 | 32.84 | qfq | 4,389,695 | 141,213,465 | 1.05% |
| 2024-11-18 | 33.80 | 34.30 | 31.23 | 32.50 | 32.50 | qfq | 6,685,453 | 216,965,780 | -4.50% |
| 2024-11-15 | 34.38 | 35.08 | 33.11 | 34.03 | 34.03 | qfq | 4,510,231 | 154,667,388 | -0.67% |
| 2024-11-14 | 36.03 | 36.88 | 34.20 | 34.26 | 34.26 | qfq | 6,549,058 | 229,956,272 | -6.93% |
| 2024-11-13 | 38.98 | 38.98 | 35.00 | 36.81 | 36.81 | qfq | 9,128,151 | 332,835,909 | -5.62% |
| 2024-11-12 | 39.86 | 40.94 | 38.20 | 39.00 | 39.00 | qfq | 9,193,464 | 361,224,050 | -2.50% |
| 2024-11-11 | 35.00 | 41.40 | 34.99 | 40.00 | 40.00 | qfq | 10,465,813 | 398,673,031 | 14.29% |
| 2024-11-08 | 33.50 | 36.20 | 33.50 | 35.00 | 35.00 | qfq | 9,278,299 | 327,428,679 | 6.94% |
| 2024-11-07 | 33.30 | 35.22 | 32.00 | 32.73 | 32.73 | qfq | 7,989,460 | 262,605,991 | -1.86% |
| 2024-11-06 | 32.59 | 35.49 | 32.55 | 33.35 | 33.35 | qfq | 9,626,749 | 326,879,804 | 2.52% |
| 2024-11-05 | 29.95 | 32.70 | 29.75 | 32.53 | 32.53 | qfq | 9,403,622 | 296,128,893 | 8.18% |
| 2024-11-04 | 28.74 | 30.50 | 28.71 | 30.07 | 30.07 | qfq | 5,104,691 | 152,292,033 | 4.41% |
| 2024-11-01 | 30.65 | 31.46 | 28.70 | 28.80 | 28.80 | qfq | 7,858,904 | 231,463,272 | -7.63% |
| 2024-10-31 | 29.20 | 31.59 | 28.82 | 31.18 | 31.18 | qfq | 9,846,829 | 301,079,532 | 6.78% |
| 2024-10-30 | 29.78 | 30.80 | 28.75 | 29.20 | 29.20 | qfq | 6,421,539 | 189,749,163 | -3.57% |
| 2024-10-29 | 31.00 | 32.33 | 29.01 | 30.28 | 30.28 | qfq | 9,349,634 | 286,214,231 | -4.69% |
| 2024-10-28 | 31.57 | 32.50 | 31.15 | 31.77 | 31.77 | qfq | 5,296,161 | 167,601,471 | -0.87% |
| 2024-10-25 | 32.60 | 32.97 | 31.20 | 32.05 | 32.05 | qfq | 7,665,460 | 245,356,469 | -1.84% |
| 2024-10-24 | 33.60 | 33.60 | 31.61 | 32.65 | 32.65 | qfq | 8,737,690 | 284,536,569 | -4.06% |
| 2024-10-23 | 30.86 | 37.00 | 30.80 | 34.03 | 34.03 | qfq | 17,439,569 | 599,053,943 | 9.77% |
| 2024-10-22 | 33.46 | 33.46 | 30.00 | 31.00 | 31.00 | qfq | 17,953,140 | 565,494,725 | -7.52% |
| 2024-10-21 | 28.50 | 33.52 | 28.00 | 33.52 | 33.52 | qfq | 18,968,603 | 612,441,434 | 20.01% |
| 2024-10-18 | 26.30 | 28.67 | 26.28 | 27.93 | 27.93 | qfq | 6,583,716 | 182,078,260 | 4.06% |
| 2024-10-17 | 27.90 | 28.03 | 26.68 | 26.84 | 26.84 | qfq | 5,376,641 | 145,878,716 | -3.10% |
| 2024-10-16 | 25.29 | 28.85 | 25.27 | 27.70 | 27.70 | qfq | 8,040,505 | 219,930,475 | 7.41% |
| 2024-10-15 | 25.70 | 27.49 | 25.31 | 25.79 | 25.79 | qfq | 4,692,295 | 123,779,973 | -0.81% |
| 2024-10-14 | 24.58 | 26.19 | 24.15 | 26.00 | 26.00 | qfq | 4,932,110 | 124,715,464 | 6.21% |
| 2024-10-11 | 26.00 | 26.40 | 24.28 | 24.48 | 24.48 | qfq | 4,193,089 | 105,048,243 | -8.52% |
| 2024-10-10 | 28.00 | 28.18 | 25.76 | 26.76 | 26.76 | qfq | 7,005,178 | 188,620,978 | -0.74% |
| 2024-10-09 | 28.53 | 29.80 | 26.83 | 26.96 | 26.96 | qfq | 9,084,980 | 258,129,858 | -11.61% |
| 2024-10-08 | 30.48 | 30.50 | 27.66 | 30.50 | 30.50 | qfq | 12,236,609 | 359,987,910 | 19.98% |
| 2024-09-30 | 22.99 | 25.68 | 22.40 | 25.42 | 25.42 | qfq | 11,794,638 | 288,699,260 | 18.79% |
| 2024-09-27 | 19.84 | 21.55 | 19.79 | 21.40 | 21.40 | qfq | 3,236,652 | 65,748,748 | 9.46% |
| 2024-09-26 | 18.29 | 19.69 | 18.08 | 19.55 | 19.55 | qfq | 4,379,134 | 83,292,295 | 6.60% |
| 2024-09-25 | 18.02 | 18.88 | 18.02 | 18.34 | 18.34 | qfq | 3,478,451 | 64,187,201 | 3.27% |
| 2024-09-24 | 17.31 | 17.76 | 16.80 | 17.76 | 17.76 | qfq | 2,829,261 | 49,251,623 | 3.86% |
| 2024-09-23 | 17.43 | 17.55 | 17.07 | 17.10 | 17.10 | qfq | 1,100,749 | 19,034,333 | -1.44% |
| 2024-09-20 | 17.60 | 17.69 | 17.21 | 17.35 | 17.35 | qfq | 1,112,230 | 19,336,723 | -1.20% |
| 2024-09-19 | 17.50 | 17.64 | 17.09 | 17.56 | 17.56 | qfq | 1,267,286 | 22,020,299 | 1.86% |
| 2024-09-18 | 17.64 | 17.68 | 17.00 | 17.24 | 17.24 | qfq | 1,223,914 | 21,061,665 | -2.21% |
| 2024-09-13 | 17.93 | 18.29 | 17.53 | 17.63 | 17.63 | qfq | 1,177,668 | 20,826,322 | -1.67% |
| 2024-09-12 | 18.02 | 18.42 | 17.90 | 17.93 | 17.93 | qfq | 1,486,562 | 27,011,151 | -0.50% |
| 2024-09-11 | 17.65 | 18.07 | 17.65 | 18.02 | 18.02 | qfq | 1,790,898 | 32,099,189 | 0.06% |
| 2024-09-10 | 17.68 | 18.04 | 17.43 | 18.01 | 18.01 | qfq | 1,494,079 | 26,509,880 | 1.46% |
| 2024-09-09 | 17.53 | 18.08 | 17.53 | 17.75 | 17.75 | qfq | 1,189,043 | 21,168,384 | -1.06% |
| 2024-09-06 | 18.36 | 18.56 | 17.90 | 17.94 | 17.94 | qfq | 1,236,046 | 22,413,266 | -2.39% |
| 2024-09-05 | 18.35 | 18.63 | 18.22 | 18.38 | 18.38 | qfq | 1,454,662 | 26,781,793 | 0.22% |
| 2024-09-04 | 18.50 | 18.52 | 18.00 | 18.34 | 18.34 | qfq | 2,096,805 | 38,315,011 | -0.05% |
| 2024-09-03 | 17.99 | 18.38 | 17.82 | 18.35 | 18.35 | qfq | 1,632,628 | 29,668,608 | 2.00% |
| 2024-09-02 | 18.03 | 18.37 | 17.70 | 17.99 | 17.99 | qfq | 2,620,187 | 47,371,784 | -0.55% |
| 2024-08-30 | 17.60 | 18.44 | 17.60 | 18.09 | 18.09 | qfq | 2,868,001 | 52,114,408 | 2.26% |
| 2024-08-29 | 17.27 | 17.88 | 17.01 | 17.69 | 17.69 | qfq | 2,631,606 | 46,279,315 | 2.25% |
| 2024-08-28 | 16.79 | 17.98 | 16.76 | 17.30 | 17.30 | qfq | 3,112,397 | 54,497,021 | 1.76% |
| 2024-08-27 | 17.49 | 17.52 | 16.88 | 17.00 | 17.00 | qfq | 2,373,713 | 40,627,773 | -3.41% |
| 2024-08-26 | 17.21 | 17.75 | 17.21 | 17.60 | 17.60 | qfq | 2,262,073 | 39,679,418 | 1.32% |
| 2024-08-23 | 17.72 | 17.85 | 17.34 | 17.37 | 17.37 | qfq | 2,288,676 | 40,103,805 | -2.42% |
| 2024-08-22 | 17.90 | 18.66 | 17.71 | 17.80 | 17.80 | qfq | 2,727,045 | 49,299,950 | -0.06% |
| 2024-08-21 | 18.11 | 18.50 | 17.75 | 17.81 | 17.81 | qfq | 2,040,523 | 36,855,134 | -1.66% |
| 2024-08-20 | 18.67 | 18.85 | 18.10 | 18.11 | 18.11 | qfq | 2,027,117 | 37,227,153 | -3.00% |
| 2024-08-19 | 18.30 | 19.09 | 17.89 | 18.67 | 18.67 | qfq | 2,683,203 | 49,620,409 | 1.47% |
| 2024-08-16 | 18.79 | 18.94 | 18.36 | 18.40 | 18.40 | qfq | 2,236,330 | 41,443,242 | -1.55% |
| 2024-08-15 | 18.60 | 18.95 | 18.16 | 18.69 | 18.69 | qfq | 2,787,192 | 51,808,352 | 0.16% |
| 2024-08-14 | 18.75 | 18.95 | 18.50 | 18.66 | 18.66 | qfq | 1,891,627 | 35,437,520 | -0.64% |
| 2024-08-13 | 18.69 | 18.94 | 18.36 | 18.78 | 18.78 | qfq | 2,924,876 | 54,509,885 | 1.95% |
| 2024-08-12 | 19.66 | 19.66 | 18.26 | 18.42 | 18.42 | qfq | 5,414,998 | 100,589,009 | -6.69% |
| 2024-08-09 | 19.77 | 20.08 | 19.31 | 19.74 | 19.74 | qfq | 4,134,141 | 81,415,033 | 0.41% |
| 2024-08-08 | 21.71 | 21.78 | 19.58 | 19.66 | 19.66 | qfq | 9,626,987 | 194,600,502 | -9.40% |
| 2024-08-07 | 20.79 | 23.33 | 20.40 | 21.70 | 21.70 | qfq | 12,246,142 | 265,755,805 | 8.07% |
| 2024-08-06 | 19.17 | 20.72 | 19.16 | 20.08 | 20.08 | qfq | 6,816,847 | 137,160,751 | 6.02% |
| 2024-08-05 | 19.74 | 20.34 | 18.94 | 18.94 | 18.94 | qfq | 4,648,467 | 90,902,129 | -4.58% |
| 2024-08-02 | 20.40 | 20.98 | 19.83 | 19.85 | 19.85 | qfq | 5,545,779 | 112,657,327 | -3.64% |
| 2024-08-01 | 19.85 | 21.45 | 19.76 | 20.60 | 20.60 | qfq | 8,331,369 | 172,756,321 | 3.15% |
| 2024-07-31 | 19.12 | 20.14 | 18.85 | 19.97 | 19.97 | qfq | 5,504,882 | 107,699,511 | 4.39% |
| 2024-07-30 | 18.65 | 19.44 | 18.65 | 19.13 | 19.13 | qfq | 4,424,169 | 84,313,740 | 0.53% |
| 2024-07-29 | 19.57 | 19.76 | 18.90 | 19.03 | 19.03 | qfq | 7,204,591 | 138,466,907 | -2.86% |
| 2024-07-26 | 18.28 | 20.11 | 18.12 | 19.59 | 19.59 | qfq | 8,891,442 | 170,965,621 | 8.53% |
| 2024-07-25 | 18.20 | 18.42 | 17.66 | 18.05 | 18.05 | qfq | 2,011,700 | 36,320,008 | -0.39% |
| 2024-07-24 | 18.26 | 18.67 | 18.00 | 18.12 | 18.12 | qfq | 2,643,409 | 48,272,490 | -2.16% |
| 2024-07-23 | 19.42 | 19.52 | 18.41 | 18.52 | 18.52 | qfq | 2,582,041 | 49,106,351 | -4.49% |
| 2024-07-22 | 18.86 | 19.63 | 18.81 | 19.39 | 19.39 | qfq | 3,638,066 | 70,520,703 | 3.03% |
| 2024-07-19 | 18.32 | 19.06 | 18.14 | 18.82 | 18.82 | qfq | 2,847,760 | 53,229,537 | 2.17% |
| 2024-07-18 | 18.74 | 18.80 | 18.05 | 18.42 | 18.42 | qfq | 3,493,416 | 64,001,315 | -2.64% |
| 2024-07-17 | 18.45 | 19.60 | 18.21 | 18.92 | 18.92 | qfq | 6,274,157 | 119,237,129 | 2.94% |
| 2024-07-16 | 17.62 | 18.45 | 17.40 | 18.38 | 18.38 | qfq | 3,701,299 | 67,026,048 | 3.61% |
| 2024-07-15 | 17.55 | 17.94 | 17.40 | 17.74 | 17.74 | qfq | 3,862,053 | 68,250,097 | 1.84% |
| 2024-07-12 | 17.89 | 17.98 | 17.39 | 17.42 | 17.42 | qfq | 2,479,825 | 43,638,323 | -2.84% |
| 2024-07-11 | 17.48 | 18.10 | 17.38 | 17.93 | 17.93 | qfq | 3,671,425 | 65,359,693 | 3.94% |
| 2024-07-10 | 17.15 | 17.59 | 17.02 | 17.25 | 17.25 | qfq | 4,589,166 | 79,526,594 | 0.82% |
| 2024-07-09 | 17.42 | 17.68 | 16.87 | 17.11 | 17.11 | qfq | 3,947,473 | 68,064,440 | -1.78% |
| 2024-07-08 | 18.07 | 18.08 | 17.26 | 17.42 | 17.42 | qfq | 2,450,483 | 42,964,848 | -3.76% |
| 2024-07-05 | 17.97 | 18.32 | 17.37 | 18.10 | 18.10 | qfq | 2,807,164 | 50,172,241 | 1.12% |
| 2024-07-04 | 18.10 | 18.80 | 17.88 | 17.90 | 17.90 | qfq | 3,330,711 | 60,843,499 | -4.18% |
| 2024-07-03 | 19.48 | 19.48 | 18.55 | 18.68 | 18.68 | qfq | 3,556,870 | 67,000,680 | -4.11% |
| 2024-07-02 | 19.80 | 20.21 | 19.42 | 19.48 | 19.48 | qfq | 3,977,439 | 78,541,545 | -0.31% |
| 2024-07-01 | 20.40 | 20.60 | 19.40 | 19.54 | 19.54 | qfq | 3,458,938 | 67,997,641 | -4.64% |
| 2024-06-28 | 20.00 | 21.04 | 19.70 | 20.49 | 20.49 | qfq | 4,324,042 | 88,882,252 | 3.17% |
| 2024-06-27 | 20.66 | 20.77 | 19.76 | 19.86 | 19.86 | qfq | 2,575,520 | 51,964,321 | -3.40% |
| 2024-06-26 | 20.40 | 20.57 | 19.50 | 20.56 | 20.56 | qfq | 2,988,045 | 60,114,040 | 2.29% |
| 2024-06-25 | 21.30 | 21.30 | 19.72 | 20.10 | 20.10 | qfq | 4,357,427 | 88,395,171 | -4.69% |
| 2024-06-24 | 22.18 | 22.38 | 20.80 | 21.09 | 21.09 | qfq | 3,353,140 | 71,727,323 | -5.17% |
| 2024-06-21 | 22.20 | 22.40 | 21.50 | 22.24 | 22.24 | qfq | 2,686,683 | 59,185,349 | -0.80% |
| 2024-06-20 | 22.60 | 23.40 | 22.29 | 22.42 | 22.42 | qfq | 3,228,729 | 73,514,217 | -1.45% |
| 2024-06-19 | 22.90 | 23.19 | 22.45 | 22.75 | 22.75 | qfq | 1,735,965 | 39,474,681 | -0.74% |
| 2024-06-18 | 22.56 | 23.60 | 22.11 | 22.92 | 22.92 | qfq | 3,220,255 | 74,075,733 | 2.55% |
| 2024-06-17 | 22.39 | 22.69 | 22.12 | 22.35 | 22.35 | qfq | 1,731,329 | 38,801,054 | -0.22% |
| 2024-06-14 | 23.50 | 23.60 | 22.16 | 22.40 | 22.40 | qfq | 3,560,576 | 80,277,908 | -3.86% |
| 2024-06-13 | 22.39 | 23.96 | 22.04 | 23.30 | 23.30 | qfq | 3,921,877 | 90,843,617 | 3.65% |
| 2024-06-12 | 22.30 | 22.98 | 22.20 | 22.48 | 22.48 | qfq | 2,159,214 | 48,780,968 | 1.72% |
| 2024-06-11 | 21.21 | 22.19 | 20.68 | 22.10 | 22.10 | qfq | 2,482,604 | 53,653,564 | 3.03% |
| 2024-06-07 | 21.37 | 21.90 | 21.15 | 21.45 | 21.45 | qfq | 3,155,766 | 67,863,790 | 1.23% |
| 2024-06-06 | 22.96 | 23.33 | 20.76 | 21.19 | 21.19 | qfq | 5,470,008 | 118,425,784 | -7.71% |
| 2024-06-05 | 22.84 | 23.80 | 22.78 | 22.96 | 22.96 | qfq | 3,390,994 | 79,141,226 | 0.53% |
| 2024-06-04 | 23.88 | 23.88 | 22.46 | 22.84 | 22.84 | qfq | 4,819,949 | 110,781,963 | -4.67% |
| 2024-06-03 | 25.30 | 25.32 | 23.56 | 23.96 | 23.96 | qfq | 4,521,932 | 109,887,003 | -5.30% |
| 2024-05-31 | 24.22 | 25.60 | 24.22 | 25.30 | 25.30 | qfq | 3,936,002 | 99,092,448 | 3.27% |
| 2024-05-30 | 23.72 | 25.03 | 23.49 | 24.50 | 24.50 | qfq | 3,493,130 | 85,563,892 | 2.60% |
| 2024-05-29 | 25.00 | 25.99 | 23.74 | 23.88 | 23.88 | qfq | 3,023,092 | 74,121,977 | -2.09% |
| 2024-05-28 | 24.24 | 24.94 | 23.92 | 24.39 | 24.39 | qfq | 2,249,594 | 55,169,236 | 0.29% |
| 2024-05-27 | 23.98 | 24.47 | 23.12 | 24.32 | 24.32 | qfq | 3,082,690 | 73,485,444 | 2.01% |
| 2024-05-24 | 25.82 | 25.82 | 23.70 | 23.84 | 23.84 | qfq | 4,695,689 | 114,654,171 | -7.31% |
| 2024-05-23 | 25.90 | 26.29 | 25.58 | 25.72 | 25.72 | qfq | 3,318,646 | 86,129,977 | -0.69% |
| 2024-05-22 | 25.73 | 26.20 | 25.42 | 25.90 | 25.90 | qfq | 2,952,298 | 75,976,003 | 0.12% |
| 2024-05-21 | 26.30 | 26.41 | 25.56 | 25.87 | 25.87 | qfq | 3,009,864 | 77,940,415 | -2.08% |
| 2024-05-20 | 25.36 | 26.62 | 24.92 | 26.42 | 26.42 | qfq | 5,024,371 | 130,297,728 | 5.05% |
| 2024-05-17 | 24.84 | 25.29 | 24.15 | 25.15 | 25.15 | qfq | 3,015,662 | 75,091,797 | 1.25% |
| 2024-05-16 | 24.91 | 25.48 | 24.51 | 24.84 | 24.84 | qfq | 2,119,882 | 52,886,852 | 0.98% |
| 2024-05-15 | 24.56 | 25.37 | 24.03 | 24.60 | 24.60 | qfq | 2,230,719 | 55,547,531 | 0.04% |
| 2024-05-14 | 24.58 | 25.05 | 24.15 | 24.59 | 24.59 | qfq | 2,939,565 | 72,078,554 | 0.16% |
| 2024-05-13 | 25.86 | 25.86 | 24.41 | 24.55 | 24.55 | qfq | 4,316,503 | 107,317,678 | -5.50% |
| 2024-05-10 | 27.50 | 27.60 | 25.87 | 25.98 | 25.98 | qfq | 4,389,774 | 115,964,193 | -5.22% |
| 2024-05-09 | 26.88 | 27.88 | 26.37 | 27.41 | 27.41 | qfq | 5,428,258 | 146,835,370 | 1.26% |
| 2024-05-08 | 28.50 | 28.78 | 26.89 | 27.07 | 27.07 | qfq | 7,244,986 | 197,825,117 | -5.51% |
| 2024-05-07 | 25.80 | 29.72 | 25.40 | 28.65 | 28.65 | qfq | 10,403,465 | 288,015,348 | 11.44% |
| 2024-05-06 | 25.15 | 26.21 | 25.10 | 25.71 | 25.71 | qfq | 4,574,380 | 117,469,145 | 2.84% |
| 2024-04-30 | 25.91 | 26.40 | 24.91 | 25.00 | 25.00 | qfq | 4,051,208 | 102,671,090 | -4.69% |
| 2024-04-29 | 24.56 | 26.35 | 24.53 | 26.23 | 26.23 | qfq | 4,205,985 | 107,727,597 | 3.68% |
| 2024-04-26 | 24.82 | 25.82 | 24.82 | 25.30 | 25.30 | qfq | 3,222,492 | 81,893,982 | 1.69% |
| 2024-04-25 | 25.43 | 25.61 | 24.82 | 24.88 | 24.88 | qfq | 3,340,625 | 84,277,054 | -1.66% |
| 2024-04-24 | 24.46 | 25.53 | 24.23 | 25.30 | 25.30 | qfq | 3,752,846 | 93,981,052 | 2.72% |
| 2024-04-23 | 23.93 | 25.07 | 23.62 | 24.63 | 24.63 | qfq | 4,792,998 | 117,592,009 | 2.28% |
| 2024-04-22 | 24.10 | 24.64 | 22.51 | 24.08 | 24.08 | qfq | 5,879,844 | 140,824,545 | 4.24% |
| 2024-04-19 | 23.98 | 23.98 | 22.74 | 23.10 | 23.10 | qfq | 3,165,416 | 73,146,312 | -3.10% |
| 2024-04-18 | 23.65 | 24.44 | 22.86 | 23.84 | 23.84 | qfq | 3,431,521 | 81,508,107 | 0.85% |
| 2024-04-17 | 22.32 | 23.89 | 22.00 | 23.64 | 23.64 | qfq | 4,730,207 | 110,313,298 | 9.95% |
| 2024-04-16 | 23.80 | 23.80 | 21.11 | 21.50 | 21.50 | qfq | 5,271,161 | 116,446,733 | -9.28% |
| 2024-04-15 | 24.95 | 25.39 | 23.35 | 23.70 | 23.70 | qfq | 4,643,703 | 111,800,907 | -7.10% |
| 2024-04-12 | 25.85 | 26.35 | 25.15 | 25.51 | 25.51 | qfq | 2,903,794 | 74,532,186 | -0.62% |
| 2024-04-11 | 26.01 | 26.40 | 25.55 | 25.67 | 25.67 | qfq | 2,454,566 | 63,831,551 | -2.13% |
| 2024-04-10 | 27.31 | 27.36 | 25.82 | 26.23 | 26.23 | qfq | 2,536,760 | 66,809,078 | -3.92% |
| 2024-04-09 | 27.00 | 27.37 | 26.46 | 27.30 | 27.30 | qfq | 2,500,000 | 67,573,456 | 1.94% |
| 2024-04-08 | 28.25 | 28.41 | 26.78 | 26.78 | 26.78 | qfq | 5,166,795 | 140,920,510 | -6.27% |
| 2024-04-03 | 29.52 | 29.66 | 28.41 | 28.57 | 28.57 | qfq | 3,315,828 | 95,374,141 | -4.32% |
| 2024-04-02 | 30.46 | 30.46 | 29.20 | 29.86 | 29.86 | qfq | 2,773,108 | 82,526,505 | -1.94% |
| 2024-04-01 | 29.67 | 30.58 | 29.38 | 30.45 | 30.45 | qfq | 3,663,525 | 110,248,579 | 2.49% |
| 2024-03-29 | 29.19 | 29.99 | 28.62 | 29.71 | 29.71 | qfq | 3,401,086 | 99,617,812 | 0.99% |
| 2024-03-28 | 27.75 | 30.18 | 27.75 | 29.42 | 29.42 | qfq | 5,077,386 | 147,241,245 | 6.29% |
| 2024-03-27 | 29.58 | 29.70 | 27.46 | 27.68 | 27.68 | qfq | 5,401,815 | 153,767,639 | -7.21% |
| 2024-03-26 | 30.85 | 31.38 | 29.40 | 29.83 | 29.83 | qfq | 5,819,619 | 175,264,109 | -3.40% |
| 2024-03-25 | 32.20 | 32.59 | 30.81 | 30.88 | 30.88 | qfq | 3,697,353 | 117,510,090 | -4.54% |
| 2024-03-22 | 33.42 | 33.42 | 32.07 | 32.35 | 32.35 | qfq | 4,710,574 | 153,365,351 | -4.15% |
| 2024-03-21 | 33.86 | 34.20 | 32.38 | 33.75 | 33.75 | qfq | 7,584,341 | 251,638,755 | -0.06% |
| 2024-03-20 | 33.31 | 34.88 | 33.16 | 33.77 | 33.77 | qfq | 5,921,535 | 201,241,348 | 1.41% |
| 2024-03-19 | 32.85 | 33.78 | 32.16 | 33.30 | 33.30 | qfq | 5,765,056 | 190,834,962 | 1.09% |
| 2024-03-18 | 31.80 | 32.94 | 31.30 | 32.94 | 32.94 | qfq | 5,288,669 | 170,777,859 | 4.41% |
| 2024-03-15 | 31.50 | 32.17 | 30.79 | 31.55 | 31.55 | qfq | 5,876,316 | 184,033,291 | -1.25% |
| 2024-03-14 | 33.51 | 33.66 | 31.22 | 31.95 | 31.95 | qfq | 6,582,740 | 212,378,817 | -5.08% |
| 2024-03-13 | 32.80 | 34.62 | 31.94 | 33.66 | 33.66 | qfq | 6,759,553 | 225,403,446 | 2.62% |
| 2024-03-12 | 31.69 | 33.23 | 31.60 | 32.80 | 32.80 | qfq | 5,948,988 | 193,370,445 | 3.50% |
| 2024-03-11 | 31.53 | 31.94 | 30.68 | 31.69 | 31.69 | qfq | 3,686,174 | 115,692,517 | 0.51% |
| 2024-03-08 | 30.72 | 32.00 | 30.43 | 31.53 | 31.53 | qfq | 3,907,934 | 122,121,391 | 1.74% |
| 2024-03-07 | 31.88 | 32.24 | 30.11 | 30.99 | 30.99 | qfq | 4,202,155 | 130,598,626 | -2.15% |
| 2024-03-06 | 32.25 | 32.36 | 30.50 | 31.67 | 31.67 | qfq | 4,917,613 | 154,370,214 | -1.00% |
| 2024-03-05 | 31.97 | 33.66 | 31.53 | 31.99 | 31.99 | qfq | 6,842,043 | 224,130,049 | -0.81% |
| 2024-03-04 | 32.01 | 33.10 | 31.50 | 32.25 | 32.25 | qfq | 4,738,785 | 152,719,462 | 0.31% |
| 2024-03-01 | 31.53 | 32.38 | 31.33 | 32.15 | 32.15 | qfq | 5,148,231 | 163,953,428 | 1.45% |
| 2024-02-29 | 29.37 | 31.81 | 29.06 | 31.69 | 31.69 | qfq | 7,803,941 | 240,961,201 | 4.07% |
| 2024-02-28 | 33.23 | 34.13 | 30.30 | 30.45 | 30.45 | qfq | 11,501,531 | 369,481,015 | -10.78% |
| 2024-02-27 | 31.51 | 34.18 | 31.51 | 34.13 | 34.13 | qfq | 7,278,038 | 238,837,213 | 9.43% |
| 2024-02-26 | 30.35 | 32.09 | 30.01 | 31.19 | 31.19 | qfq | 6,638,282 | 208,158,302 | 2.94% |
| 2024-02-23 | 28.98 | 30.88 | 28.35 | 30.30 | 30.30 | qfq | 6,892,738 | 204,273,698 | 5.69% |
| 2024-02-22 | 27.67 | 28.85 | 27.13 | 28.67 | 28.67 | qfq | 6,372,191 | 179,137,559 | 4.37% |
| 2024-02-21 | 26.99 | 28.63 | 26.40 | 27.47 | 27.47 | qfq | 7,743,611 | 214,126,997 | 0.26% |
| 2024-02-20 | 26.20 | 28.39 | 25.30 | 27.40 | 27.40 | qfq | 10,890,171 | 291,401,922 | 4.50% |
| 2024-02-19 | 26.70 | 26.89 | 25.10 | 26.22 | 26.22 | qfq | 9,753,752 | 252,410,450 | -0.83% |
| 2024-02-08 | 22.13 | 26.58 | 21.30 | 26.44 | 26.44 | qfq | 9,636,568 | 235,372,576 | 19.37% |
| 2024-02-07 | 23.62 | 23.73 | 21.53 | 22.15 | 22.15 | qfq | 7,820,220 | 177,975,983 | -4.53% |
| 2024-02-06 | 21.72 | 23.81 | 20.40 | 23.20 | 23.20 | qfq | 9,347,573 | 205,497,843 | 4.65% |
| 2024-02-05 | 25.36 | 25.36 | 21.25 | 22.17 | 22.17 | qfq | 7,331,932 | 166,952,485 | -13.36% |
| 2024-02-02 | 27.59 | 28.09 | 24.54 | 25.59 | 25.59 | qfq | 5,905,999 | 155,617,144 | -5.05% |
| 2024-02-01 | 28.29 | 28.29 | 26.68 | 26.95 | 26.95 | qfq | 6,657,959 | 180,992,762 | -4.40% |
| 2024-01-31 | 29.74 | 30.60 | 28.02 | 28.19 | 28.19 | qfq | 7,167,816 | 208,376,813 | -10.51% |
| 2024-01-30 | 32.57 | 33.09 | 31.00 | 31.50 | 31.50 | qfq | 3,641,184 | 116,930,525 | -3.82% |
| 2024-01-29 | 34.82 | 35.15 | 32.40 | 32.75 | 32.75 | qfq | 3,742,529 | 125,385,129 | -5.18% |
| 2024-01-26 | 36.44 | 36.55 | 34.32 | 34.54 | 34.54 | qfq | 4,944,004 | 174,592,230 | -5.50% |
| 2024-01-25 | 35.35 | 36.80 | 34.86 | 36.55 | 36.55 | qfq | 4,464,646 | 160,792,173 | 4.01% |
| 2024-01-24 | 36.40 | 36.60 | 34.00 | 35.14 | 35.14 | qfq | 4,163,243 | 145,073,376 | -3.12% |
| 2024-01-23 | 35.38 | 36.44 | 34.70 | 36.27 | 36.27 | qfq | 3,654,208 | 129,901,426 | 3.22% |
| 2024-01-22 | 37.70 | 38.16 | 35.05 | 35.14 | 35.14 | qfq | 3,385,835 | 123,498,592 | -6.79% |
| 2024-01-19 | 38.38 | 39.22 | 37.63 | 37.70 | 37.70 | qfq | 2,935,276 | 112,579,646 | -1.90% |
| 2024-01-18 | 38.99 | 38.99 | 36.50 | 38.43 | 38.43 | qfq | 6,978,181 | 262,688,722 | -1.44% |
| 2024-01-17 | 40.61 | 40.91 | 38.83 | 38.99 | 38.99 | qfq | 2,207,152 | 87,271,680 | -3.78% |
| 2024-01-16 | 40.54 | 41.20 | 39.66 | 40.52 | 40.52 | qfq | 2,885,256 | 116,088,077 | -0.59% |
| 2024-01-15 | 40.65 | 42.00 | 39.99 | 40.76 | 40.76 | qfq | 3,370,830 | 137,674,740 | -0.68% |
| 2024-01-12 | 42.60 | 42.63 | 40.84 | 41.04 | 41.04 | qfq | 4,106,173 | 170,489,726 | -3.71% |
| 2024-01-11 | 40.82 | 43.17 | 40.82 | 42.62 | 42.62 | qfq | 4,390,065 | 184,866,443 | 4.13% |
| 2024-01-10 | 41.66 | 42.88 | 40.47 | 40.93 | 40.93 | qfq | 4,429,771 | 183,178,792 | -3.08% |
| 2024-01-09 | 43.28 | 44.57 | 41.77 | 42.23 | 42.23 | qfq | 4,450,359 | 190,191,787 | -3.72% |
| 2024-01-08 | 46.54 | 46.54 | 43.29 | 43.86 | 43.86 | qfq | 4,777,655 | 210,617,355 | -6.04% |
| 2024-01-05 | 48.74 | 48.90 | 46.30 | 46.68 | 46.68 | qfq | 3,685,206 | 173,645,016 | -4.23% |
| 2024-01-04 | 48.99 | 49.88 | 48.22 | 48.74 | 48.74 | qfq | 2,088,972 | 102,345,423 | -0.53% |
| 2024-01-03 | 51.11 | 51.49 | 48.00 | 49.00 | 49.00 | qfq | 4,971,324 | 244,465,106 | -4.20% |
| 2024-01-02 | 51.01 | 52.80 | 50.52 | 51.15 | 51.15 | qfq | 4,313,689 | 223,999,652 | 0.27% |
| 2023-12-29 | 47.86 | 51.09 | 47.54 | 51.01 | 51.01 | qfq | 4,978,304 | 248,605,817 | 6.63% |
| 2023-12-28 | 48.50 | 48.78 | 46.83 | 47.84 | 47.84 | qfq | 5,614,202 | 269,566,698 | -0.71% |
| 2023-12-27 | 48.67 | 48.80 | 47.80 | 48.18 | 48.18 | qfq | 1,672,652 | 80,888,161 | -1.27% |
| 2023-12-26 | 49.92 | 50.03 | 47.99 | 48.80 | 48.80 | qfq | 2,957,964 | 143,931,748 | -2.52% |
| 2023-12-25 | 49.20 | 52.66 | 49.20 | 50.06 | 50.06 | qfq | 4,427,849 | 226,162,483 | 2.65% |
| 2023-12-22 | 48.00 | 50.60 | 47.18 | 48.77 | 48.77 | qfq | 5,502,412 | 269,658,401 | 3.77% |
| 2023-12-21 | 47.20 | 48.00 | 45.75 | 47.00 | 47.00 | qfq | 3,378,045 | 157,667,263 | -0.95% |
| 2023-12-20 | 50.33 | 50.50 | 47.25 | 47.45 | 47.45 | qfq | 4,614,267 | 221,724,346 | -5.21% |
| 2023-12-19 | 50.47 | 50.70 | 48.60 | 50.06 | 50.06 | qfq | 2,870,620 | 142,818,951 | -0.67% |
| 2023-12-18 | 54.20 | 54.30 | 50.00 | 50.40 | 50.40 | qfq | 5,928,096 | 303,084,241 | -7.01% |
| 2023-12-15 | 54.20 | 55.09 | 52.88 | 54.20 | 54.20 | qfq | 2,163,274 | 117,059,030 | -0.51% |
| 2023-12-14 | 55.32 | 55.81 | 53.88 | 54.48 | 54.48 | qfq | 2,023,446 | 110,229,735 | -1.13% |
| 2023-12-13 | 53.00 | 58.49 | 52.91 | 55.10 | 55.10 | qfq | 5,022,300 | 282,215,289 | 3.22% |
| 2023-12-12 | 52.29 | 54.03 | 51.91 | 53.38 | 53.38 | qfq | 3,284,035 | 175,436,530 | 2.28% |
| 2023-12-11 | 51.00 | 53.66 | 50.52 | 52.19 | 52.19 | qfq | 3,842,243 | 202,085,305 | 2.23% |
| 2023-12-08 | 50.70 | 52.88 | 50.49 | 51.05 | 51.05 | qfq | 3,231,296 | 167,742,136 | 0.14% |
| 2023-12-07 | 51.69 | 52.49 | 50.51 | 50.98 | 50.98 | qfq | 2,003,094 | 103,106,587 | -1.56% |
| 2023-12-06 | 51.50 | 53.16 | 50.48 | 51.79 | 51.79 | qfq | 2,760,216 | 143,034,219 | 1.13% |
| 2023-12-05 | 53.01 | 53.01 | 51.09 | 51.21 | 51.21 | qfq | 3,500,445 | 180,734,203 | -4.42% |
| 2023-12-04 | 54.00 | 54.17 | 52.80 | 53.58 | 53.58 | qfq | 2,937,751 | 157,202,389 | -2.10% |
| 2023-12-01 | 55.28 | 55.28 | 53.20 | 54.73 | 54.73 | qfq | 3,602,529 | 194,807,608 | -0.45% |
| 2023-11-30 | 55.01 | 55.50 | 52.70 | 54.98 | 54.98 | qfq | 4,859,084 | 263,437,806 | -1.36% |
| 2023-11-29 | 54.19 | 56.56 | 53.57 | 55.74 | 55.74 | qfq | 3,910,579 | 218,058,037 | 2.96% |
| 2023-11-28 | 53.20 | 55.83 | 53.20 | 54.14 | 54.14 | qfq | 4,087,132 | 221,527,469 | 3.34% |
| 2023-11-27 | 51.61 | 53.08 | 50.50 | 52.39 | 52.39 | qfq | 4,183,606 | 216,647,451 | 0.75% |
| 2023-11-24 | 55.20 | 55.39 | 51.30 | 52.00 | 52.00 | qfq | 5,327,149 | 277,680,919 | -4.69% |
| 2023-11-23 | 54.25 | 55.22 | 53.30 | 54.56 | 54.56 | qfq | 3,589,559 | 194,734,806 | 0.57% |
| 2023-11-22 | 57.80 | 58.26 | 53.58 | 54.25 | 54.25 | qfq | 6,435,693 | 358,904,759 | -8.27% |
| 2023-11-21 | 58.50 | 60.00 | 57.21 | 59.14 | 59.14 | qfq | 5,050,776 | 296,795,772 | 0.22% |
| 2023-11-20 | 55.03 | 60.00 | 55.01 | 59.01 | 59.01 | qfq | 7,431,788 | 431,396,570 | 5.39% |
| 2023-11-17 | 57.60 | 57.60 | 54.56 | 55.99 | 55.99 | qfq | 6,182,739 | 345,910,745 | -3.16% |
| 2023-11-16 | 56.30 | 58.32 | 55.00 | 57.82 | 57.82 | qfq | 8,258,652 | 471,650,257 | 3.94% |
| 2023-11-15 | 55.43 | 56.50 | 53.18 | 55.63 | 55.63 | qfq | 7,740,615 | 423,199,681 | 1.18% |
| 2023-11-14 | 54.04 | 55.97 | 52.98 | 54.98 | 54.98 | qfq | 8,316,899 | 453,761,933 | 1.70% |
| 2023-11-13 | 50.89 | 56.96 | 50.88 | 54.06 | 54.06 | qfq | 9,757,613 | 523,164,679 | 7.24% |
| 2023-11-10 | 49.33 | 51.23 | 48.70 | 50.41 | 50.41 | qfq | 4,821,945 | 241,895,848 | 2.42% |
| 2023-11-09 | 52.60 | 53.67 | 49.00 | 49.22 | 49.22 | qfq | 6,101,699 | 308,534,615 | -7.48% |
| 2023-11-08 | 52.50 | 53.90 | 52.19 | 53.20 | 53.20 | qfq | 4,367,106 | 231,674,988 | -0.71% |
| 2023-11-07 | 50.00 | 53.97 | 49.50 | 53.58 | 53.58 | qfq | 8,025,750 | 414,052,511 | 5.87% |
| 2023-11-06 | 50.30 | 51.30 | 47.55 | 50.61 | 50.61 | qfq | 8,328,663 | 410,934,972 | 1.63% |
| 2023-11-03 | 48.10 | 51.04 | 47.48 | 49.80 | 49.80 | qfq | 6,756,223 | 336,020,833 | 4.51% |
| 2023-11-02 | 52.44 | 52.79 | 47.47 | 47.65 | 47.65 | qfq | 8,072,746 | 397,949,863 | -10.08% |
| 2023-11-01 | 51.50 | 54.60 | 50.62 | 52.99 | 52.99 | qfq | 6,747,631 | 352,012,092 | 3.13% |
| 2023-10-31 | 54.00 | 56.90 | 51.23 | 51.38 | 51.38 | qfq | 7,817,285 | 421,423,130 | -5.48% |
| 2023-10-30 | 49.62 | 55.52 | 49.62 | 54.36 | 54.36 | qfq | 9,496,841 | 505,498,523 | 7.32% |
| 2023-10-27 | 50.18 | 53.67 | 48.21 | 50.65 | 50.65 | qfq | 14,041,525 | 710,991,826 | 0.14% |
| 2023-10-26 | 46.41 | 51.99 | 46.11 | 50.58 | 50.58 | qfq | 14,607,218 | 725,961,470 | 7.85% |
| 2023-10-25 | 42.70 | 48.07 | 41.97 | 46.90 | 46.90 | qfq | 12,265,362 | 553,876,388 | 5.16% |
| 2023-10-24 | 44.58 | 46.11 | 43.49 | 44.60 | 44.60 | qfq | 7,148,786 | 318,240,975 | -2.73% |
| 2023-10-23 | 42.72 | 48.35 | 42.00 | 45.85 | 45.85 | qfq | 10,271,973 | 469,428,676 | 8.37% |
| 2023-10-20 | 44.72 | 44.80 | 42.25 | 42.31 | 42.31 | qfq | 3,680,909 | 158,813,651 | -5.39% |
| 2023-10-19 | 43.84 | 47.80 | 43.84 | 44.72 | 44.72 | qfq | 7,387,700 | 336,966,666 | 2.01% |
| 2023-10-18 | 43.81 | 44.70 | 42.69 | 43.84 | 43.84 | qfq | 3,360,749 | 146,826,930 | -0.90% |
| 2023-10-17 | 42.10 | 44.50 | 41.50 | 44.24 | 44.24 | qfq | 3,862,087 | 167,256,149 | 4.49% |
| 2023-10-16 | 42.58 | 42.76 | 41.36 | 42.34 | 42.34 | qfq | 3,307,129 | 139,155,253 | -1.99% |
| 2023-10-13 | 40.73 | 43.29 | 40.38 | 43.20 | 43.20 | qfq | 4,746,898 | 200,739,488 | 6.01% |
| 2023-10-12 | 41.68 | 41.73 | 40.51 | 40.75 | 40.75 | qfq | 2,116,553 | 86,506,244 | -2.16% |
| 2023-10-11 | 41.55 | 42.49 | 41.12 | 41.65 | 41.65 | qfq | 2,515,826 | 105,207,480 | 0.19% |
| 2023-10-10 | 41.48 | 41.91 | 40.88 | 41.57 | 41.57 | qfq | 1,878,519 | 77,771,293 | 0.00% |
| 2023-10-09 | 40.42 | 41.95 | 40.13 | 41.57 | 41.57 | qfq | 2,808,973 | 116,240,177 | 3.33% |
| 2023-09-28 | 39.44 | 40.65 | 39.39 | 40.23 | 40.23 | qfq | 2,072,704 | 83,225,057 | 2.34% |
| 2023-09-27 | 39.37 | 39.98 | 39.31 | 39.31 | 39.31 | qfq | 1,482,063 | 58,728,836 | -1.01% |
| 2023-09-26 | 40.21 | 40.21 | 39.34 | 39.71 | 39.71 | qfq | 1,892,539 | 75,229,719 | -1.24% |
| 2023-09-25 | 40.81 | 40.97 | 39.72 | 40.21 | 40.21 | qfq | 2,370,117 | 95,135,180 | -1.45% |
| 2023-09-22 | 39.92 | 41.00 | 39.73 | 40.80 | 40.80 | qfq | 2,679,966 | 108,145,136 | 0.99% |
| 2023-09-21 | 40.00 | 41.24 | 39.86 | 40.40 | 40.40 | qfq | 2,151,504 | 87,432,700 | 0.72% |
| 2023-09-20 | 40.50 | 41.23 | 40.10 | 40.11 | 40.11 | qfq | 1,571,349 | 63,735,235 | -1.23% |
| 2023-09-19 | 41.42 | 41.69 | 40.13 | 40.61 | 40.61 | qfq | 2,454,678 | 99,841,575 | -1.96% |
| 2023-09-18 | 41.16 | 42.85 | 41.11 | 41.42 | 41.42 | qfq | 3,114,387 | 130,811,653 | -1.66% |
| 2023-09-15 | 42.18 | 43.35 | 41.83 | 42.12 | 42.12 | qfq | 3,022,145 | 127,847,450 | -1.10% |
| 2023-09-14 | 41.33 | 42.99 | 40.88 | 42.59 | 42.59 | qfq | 4,789,251 | 200,351,518 | 2.06% |
| 2023-09-13 | 42.49 | 42.99 | 41.23 | 41.73 | 41.73 | qfq | 3,579,969 | 149,767,217 | -2.25% |
| 2023-09-12 | 42.55 | 43.19 | 41.72 | 42.69 | 42.69 | qfq | 6,512,202 | 276,724,348 | -3.39% |
| 2023-09-11 | 46.02 | 46.02 | 43.76 | 44.19 | 44.19 | qfq | 9,811,002 | 435,699,790 | -4.02% |
| 2023-09-08 | 42.00 | 47.07 | 41.86 | 46.04 | 46.04 | qfq | 8,597,559 | 385,174,579 | 9.51% |
| 2023-09-07 | 43.93 | 43.93 | 41.76 | 42.04 | 42.04 | qfq | 5,885,575 | 251,407,947 | -4.37% |
| 2023-09-06 | 41.66 | 44.92 | 41.19 | 43.96 | 43.96 | qfq | 9,563,785 | 414,618,935 | 5.42% |
| 2023-09-05 | 42.40 | 43.66 | 41.62 | 41.70 | 41.70 | qfq | 6,194,540 | 263,217,930 | -0.02% |
| 2023-09-04 | 42.80 | 42.96 | 40.68 | 41.71 | 41.71 | qfq | 5,767,279 | 240,786,309 | -1.16% |
| 2023-09-01 | 42.09 | 42.69 | 41.20 | 42.20 | 42.20 | qfq | 4,733,763 | 199,187,426 | 0.48% |
| 2023-08-31 | 43.25 | 44.19 | 41.86 | 42.00 | 42.00 | qfq | 6,588,564 | 280,375,301 | -3.40% |
| 2023-08-30 | 39.97 | 44.20 | 39.90 | 43.48 | 43.48 | qfq | 8,896,630 | 378,909,916 | 12.29% |
| 2023-08-29 | 34.61 | 39.13 | 34.61 | 38.72 | 38.72 | qfq | 4,732,736 | 177,551,499 | 11.46% |
| 2023-08-28 | 37.60 | 38.56 | 34.68 | 34.74 | 34.74 | qfq | 4,268,688 | 154,129,268 | -3.90% |
| 2023-08-25 | 37.26 | 37.49 | 35.60 | 36.15 | 36.15 | qfq | 3,046,802 | 111,265,462 | -31.26% |
| 2023-08-24 | 53.42 | 54.40 | 52.45 | 52.59 | 37.63 | qfq | 1,674,604 | 89,033,668 | -1.81% |
| 2023-08-23 | 55.47 | 55.87 | 53.41 | 53.56 | 38.32 | qfq | 1,544,451 | 83,692,018 | -3.50% |
| 2023-08-22 | 56.07 | 56.55 | 54.11 | 55.50 | 39.71 | qfq | 2,173,357 | 120,234,222 | -0.59% |
| 2023-08-21 | 57.00 | 57.60 | 55.73 | 55.83 | 39.95 | qfq | 2,121,311 | 119,866,451 | -2.48% |
| 2023-08-18 | 58.87 | 59.48 | 57.10 | 57.25 | 40.96 | qfq | 2,563,295 | 148,731,473 | -1.58% |
| 2023-08-17 | 57.00 | 59.78 | 57.00 | 58.17 | 41.62 | qfq | 3,445,552 | 200,797,017 | 0.64% |
| 2023-08-16 | 55.70 | 59.24 | 55.19 | 57.80 | 41.36 | qfq | 4,755,303 | 274,600,408 | 5.03% |
| 2023-08-15 | 53.98 | 56.40 | 53.60 | 55.03 | 39.37 | qfq | 4,686,421 | 258,255,905 | 5.38% |
| 2023-08-14 | 52.24 | 52.47 | 51.11 | 52.22 | 37.36 | qfq | 895,564 | 46,405,440 | -0.04% |
| 2023-08-11 | 52.49 | 54.39 | 52.01 | 52.24 | 37.38 | qfq | 1,969,632 | 104,653,280 | -0.11% |
| 2023-08-10 | 52.06 | 52.64 | 51.78 | 52.30 | 37.42 | qfq | 1,007,676 | 52,640,016 | 0.58% |
| 2023-08-09 | 52.36 | 53.42 | 51.80 | 52.00 | 37.21 | qfq | 1,345,186 | 70,736,775 | -1.50% |
| 2023-08-08 | 52.49 | 53.45 | 52.14 | 52.79 | 37.77 | qfq | 1,647,662 | 86,738,599 | 0.57% |
| 2023-08-07 | 52.88 | 52.88 | 52.30 | 52.49 | 37.56 | qfq | 845,829 | 44,432,887 | -0.46% |
| 2023-08-04 | 53.38 | 53.89 | 52.38 | 52.73 | 37.73 | qfq | 1,692,562 | 89,314,488 | -1.11% |
| 2023-08-03 | 52.78 | 53.40 | 52.43 | 53.32 | 38.15 | qfq | 1,403,809 | 74,448,633 | 0.81% |
| 2023-08-02 | 52.32 | 53.77 | 52.01 | 52.89 | 37.84 | qfq | 2,706,563 | 143,064,504 | 0.65% |
| 2023-08-01 | 50.56 | 53.11 | 50.50 | 52.55 | 37.60 | qfq | 4,255,598 | 222,726,463 | 3.63% |
| 2023-07-31 | 51.53 | 51.92 | 49.48 | 50.71 | 36.28 | qfq | 4,120,204 | 207,838,178 | -1.84% |
| 2023-07-28 | 52.25 | 52.59 | 51.35 | 51.66 | 36.96 | qfq | 2,138,213 | 110,741,303 | -1.51% |
| 2023-07-27 | 53.22 | 53.88 | 51.61 | 52.45 | 37.53 | qfq | 2,148,183 | 113,168,326 | -1.54% |
| 2023-07-26 | 55.80 | 55.80 | 53.05 | 53.27 | 38.12 | qfq | 2,278,121 | 122,651,607 | -4.50% |
| 2023-07-25 | 56.30 | 56.66 | 54.70 | 55.78 | 39.91 | qfq | 1,787,000 | 99,347,770 | -0.46% |
| 2023-07-24 | 55.59 | 56.44 | 54.55 | 56.04 | 40.10 | qfq | 1,996,045 | 110,835,442 | -0.07% |
| 2023-07-21 | 57.19 | 57.48 | 55.15 | 56.08 | 40.13 | qfq | 1,615,547 | 90,470,528 | -1.63% |
| 2023-07-20 | 59.50 | 59.70 | 56.74 | 57.01 | 40.79 | qfq | 2,086,670 | 120,674,743 | -3.99% |
| 2023-07-19 | 61.94 | 62.21 | 59.02 | 59.38 | 42.49 | qfq | 2,405,548 | 144,494,317 | -4.13% |
| 2023-07-18 | 63.25 | 63.79 | 61.81 | 61.94 | 44.32 | qfq | 1,799,781 | 112,742,161 | -2.02% |