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
青云科技688316.SH
最近收盘价44.592026-07-17
最近交易日2026-07-17
成交量（股）2,693,262
成交额（元）124,931,634
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
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 | 49.09 | 49.66 | 43.71 | 44.59 | 44.59 | qfq | 2,693,262 | 124,931,634 | -9.39% |
| 2026-07-16 | 48.45 | 50.99 | 48.03 | 49.21 | 49.21 | qfq | 2,054,907 | 102,018,992 | 0.80% |
| 2026-07-15 | 49.12 | 50.55 | 48.41 | 48.82 | 48.82 | qfq | 1,901,497 | 93,840,566 | -0.97% |
| 2026-07-14 | 51.34 | 52.60 | 46.78 | 49.30 | 49.30 | qfq | 2,728,912 | 132,553,517 | -3.52% |
| 2026-07-13 | 53.09 | 54.98 | 50.78 | 51.10 | 51.10 | qfq | 2,344,945 | 123,060,079 | -6.20% |
| 2026-07-10 | 52.01 | 56.67 | 52.01 | 54.48 | 54.48 | qfq | 4,167,470 | 228,247,558 | 3.46% |
| 2026-07-09 | 50.90 | 52.96 | 49.78 | 52.66 | 52.66 | qfq | 3,372,009 | 174,716,038 | 3.70% |
| 2026-07-08 | 48.90 | 51.86 | 48.51 | 50.78 | 50.78 | qfq | 3,350,951 | 168,901,339 | 5.40% |
| 2026-07-07 | 51.10 | 51.39 | 47.55 | 48.18 | 48.18 | qfq | 2,166,283 | 105,955,871 | -5.51% |
| 2026-07-06 | 52.51 | 53.40 | 50.65 | 50.99 | 50.99 | qfq | 1,764,285 | 91,400,093 | -4.06% |
| 2026-07-03 | 53.90 | 54.85 | 52.60 | 53.15 | 53.15 | qfq | 2,178,238 | 116,586,943 | -0.69% |
| 2026-07-02 | 55.50 | 56.10 | 53.37 | 53.52 | 53.52 | qfq | 2,245,559 | 123,062,334 | -3.22% |
| 2026-07-01 | 54.52 | 56.85 | 53.94 | 55.30 | 55.30 | qfq | 2,752,500 | 152,537,999 | 2.41% |
| 2026-06-30 | 51.95 | 55.65 | 50.38 | 54.00 | 54.00 | qfq | 2,899,294 | 155,264,857 | 6.03% |
| 2026-06-29 | 52.34 | 52.50 | 49.88 | 50.93 | 50.93 | qfq | 2,377,008 | 121,547,630 | -2.21% |
| 2026-06-26 | 55.31 | 55.31 | 52.03 | 52.08 | 52.08 | qfq | 2,483,850 | 131,857,900 | -6.67% |
| 2026-06-25 | 58.25 | 58.94 | 55.57 | 55.80 | 55.80 | qfq | 2,279,577 | 128,516,141 | -5.54% |
| 2026-06-24 | 58.10 | 59.30 | 56.22 | 59.07 | 59.07 | qfq | 1,846,362 | 106,874,813 | 1.23% |
| 2026-06-23 | 60.80 | 61.80 | 58.00 | 58.35 | 58.35 | qfq | 2,786,225 | 165,484,099 | -5.89% |
| 2026-06-22 | 60.78 | 63.35 | 59.20 | 62.00 | 62.00 | qfq | 3,163,665 | 194,833,669 | 2.41% |
| 2026-06-18 | 60.28 | 61.50 | 59.50 | 60.54 | 60.54 | qfq | 2,230,752 | 135,368,660 | 0.43% |
| 2026-06-17 | 60.57 | 61.47 | 59.28 | 60.28 | 60.28 | qfq | 2,006,171 | 120,494,006 | -0.63% |
| 2026-06-16 | 59.33 | 60.78 | 58.25 | 60.66 | 60.66 | qfq | 2,330,874 | 139,179,156 | 2.26% |
| 2026-06-15 | 56.49 | 59.38 | 56.49 | 59.32 | 59.32 | qfq | 2,784,649 | 162,581,235 | 6.81% |
| 2026-06-12 | 56.60 | 58.00 | 55.41 | 55.54 | 55.54 | qfq | 2,168,266 | 122,677,412 | -0.32% |
| 2026-06-11 | 58.80 | 59.69 | 55.15 | 55.72 | 55.72 | qfq | 2,881,896 | 162,454,157 | -6.82% |
| 2026-06-10 | 58.17 | 61.59 | 57.66 | 59.80 | 59.80 | qfq | 3,050,088 | 182,213,179 | 1.79% |
| 2026-06-09 | 57.33 | 59.30 | 57.33 | 58.75 | 58.75 | qfq | 1,669,566 | 97,662,472 | 1.47% |
| 2026-06-08 | 57.00 | 59.78 | 56.50 | 57.90 | 57.90 | qfq | 2,080,987 | 121,213,333 | -5.00% |
| 2026-06-05 | 60.19 | 62.49 | 59.01 | 60.95 | 60.95 | qfq | 2,499,181 | 151,032,975 | -0.51% |
| 2026-06-04 | 60.65 | 61.43 | 59.30 | 61.26 | 61.26 | qfq | 2,056,562 | 123,972,203 | 0.28% |
| 2026-06-03 | 62.06 | 62.94 | 60.23 | 61.09 | 61.09 | qfq | 1,990,911 | 122,844,949 | -1.59% |
| 2026-06-02 | 63.87 | 63.98 | 60.10 | 62.08 | 62.08 | qfq | 2,080,548 | 128,368,035 | -1.10% |
| 2026-06-01 | 61.32 | 64.65 | 61.24 | 62.77 | 62.77 | qfq | 2,224,943 | 140,971,987 | 1.47% |
| 2026-05-29 | 66.81 | 67.92 | 61.58 | 61.86 | 61.86 | qfq | 3,081,803 | 196,570,010 | -7.56% |
| 2026-05-28 | 66.23 | 68.31 | 64.03 | 66.92 | 66.92 | qfq | 2,886,621 | 191,342,284 | 2.59% |
| 2026-05-27 | 68.88 | 68.88 | 64.75 | 65.23 | 65.23 | qfq | 2,930,511 | 194,319,446 | -5.26% |
| 2026-05-26 | 71.38 | 71.55 | 67.07 | 68.85 | 68.85 | qfq | 3,679,027 | 252,242,312 | -4.28% |
| 2026-05-25 | 74.78 | 75.00 | 70.83 | 71.93 | 71.93 | qfq | 3,670,149 | 263,929,869 | -2.23% |
| 2026-05-22 | 70.91 | 74.30 | 69.35 | 73.57 | 73.57 | qfq | 4,792,028 | 345,694,369 | 5.95% |
| 2026-05-21 | 78.04 | 78.62 | 69.12 | 69.44 | 69.44 | qfq | 6,739,625 | 497,013,173 | -10.76% |
| 2026-05-20 | 78.94 | 81.23 | 76.85 | 77.81 | 77.81 | qfq | 4,174,157 | 326,601,577 | -2.98% |
| 2026-05-19 | 73.58 | 80.48 | 72.12 | 80.20 | 80.20 | qfq | 6,515,720 | 502,161,071 | 9.00% |
| 2026-05-18 | 73.44 | 76.43 | 73.12 | 73.58 | 73.58 | qfq | 3,534,860 | 263,519,747 | 0.11% |
| 2026-05-15 | 74.03 | 77.19 | 72.20 | 73.50 | 73.50 | qfq | 3,919,589 | 291,882,587 | -1.83% |
| 2026-05-14 | 81.50 | 81.81 | 74.83 | 74.87 | 74.87 | qfq | 5,231,045 | 406,419,959 | -5.60% |
| 2026-05-13 | 75.31 | 80.26 | 74.62 | 79.31 | 79.31 | qfq | 5,060,926 | 395,103,065 | 4.36% |
| 2026-05-12 | 77.43 | 77.95 | 75.28 | 76.00 | 76.00 | qfq | 3,049,433 | 232,705,345 | -2.30% |
| 2026-05-11 | 77.62 | 78.89 | 75.45 | 77.79 | 77.79 | qfq | 4,568,062 | 353,062,159 | 0.49% |
| 2026-05-08 | 77.61 | 78.97 | 75.00 | 77.41 | 77.41 | qfq | 4,092,192 | 317,442,563 | -0.13% |
| 2026-05-07 | 76.94 | 78.70 | 75.55 | 77.51 | 77.51 | qfq | 5,364,928 | 412,575,402 | 1.23% |
| 2026-05-06 | 71.33 | 77.74 | 71.33 | 76.57 | 76.57 | qfq | 6,770,791 | 513,274,321 | 9.54% |
| 2026-04-30 | 71.00 | 72.56 | 69.39 | 69.90 | 69.90 | qfq | 3,013,649 | 212,261,360 | -0.36% |
| 2026-04-29 | 68.99 | 71.66 | 68.51 | 70.15 | 70.15 | qfq | 2,824,153 | 199,216,044 | 0.21% |
| 2026-04-28 | 72.33 | 73.53 | 69.83 | 70.00 | 70.00 | qfq | 3,330,811 | 235,910,267 | -4.04% |
| 2026-04-27 | 75.00 | 75.10 | 70.30 | 72.95 | 72.95 | qfq | 4,289,285 | 311,503,075 | -4.48% |
| 2026-04-24 | 76.22 | 78.83 | 73.16 | 76.37 | 76.37 | qfq | 5,501,907 | 419,450,662 | -0.62% |
| 2026-04-23 | 75.49 | 79.52 | 75.49 | 76.85 | 76.85 | qfq | 5,388,676 | 416,865,398 | 0.44% |
| 2026-04-22 | 73.20 | 76.97 | 71.80 | 76.51 | 76.51 | qfq | 5,021,472 | 374,412,839 | 4.52% |
| 2026-04-21 | 75.00 | 75.00 | 71.58 | 73.20 | 73.20 | qfq | 3,660,557 | 266,916,252 | -4.26% |
| 2026-04-20 | 78.00 | 79.00 | 76.00 | 76.46 | 76.46 | qfq | 3,699,565 | 284,935,718 | -0.34% |
| 2026-04-17 | 77.91 | 78.31 | 75.80 | 76.72 | 76.72 | qfq | 3,612,393 | 277,496,810 | -1.53% |
| 2026-04-16 | 74.07 | 79.88 | 74.07 | 77.91 | 77.91 | qfq | 5,551,514 | 430,435,592 | 5.17% |
| 2026-04-15 | 76.46 | 76.46 | 73.63 | 74.08 | 74.08 | qfq | 4,093,601 | 307,579,713 | -2.45% |
| 2026-04-14 | 75.00 | 79.73 | 74.00 | 75.94 | 75.94 | qfq | 7,639,184 | 588,673,532 | 5.27% |
| 2026-04-13 | 69.00 | 73.98 | 68.80 | 72.14 | 72.14 | qfq | 4,215,580 | 303,210,602 | 3.31% |
| 2026-04-10 | 71.49 | 72.28 | 69.83 | 69.83 | 69.83 | qfq | 3,379,023 | 239,057,642 | -0.67% |
| 2026-04-09 | 70.85 | 71.88 | 69.31 | 70.30 | 70.30 | qfq | 4,048,267 | 285,541,372 | -3.75% |
| 2026-04-08 | 68.00 | 73.26 | 67.30 | 73.04 | 73.04 | qfq | 6,750,372 | 476,799,085 | 13.31% |
| 2026-04-07 | 65.89 | 67.50 | 64.00 | 64.46 | 64.46 | qfq | 3,008,166 | 196,111,822 | -2.16% |
| 2026-04-03 | 68.00 | 68.79 | 65.65 | 65.88 | 65.88 | qfq | 3,412,924 | 230,147,961 | -2.20% |
| 2026-04-02 | 70.56 | 70.56 | 66.86 | 67.36 | 67.36 | qfq | 4,278,964 | 292,199,388 | -6.34% |
| 2026-04-01 | 71.59 | 73.90 | 70.56 | 71.92 | 71.92 | qfq | 4,907,472 | 353,502,324 | 3.81% |
| 2026-03-31 | 71.39 | 72.45 | 69.00 | 69.28 | 69.28 | qfq | 2,813,649 | 198,245,708 | -3.71% |
| 2026-03-30 | 70.50 | 72.38 | 66.82 | 71.95 | 71.95 | qfq | 4,130,686 | 288,626,445 | -0.72% |
| 2026-03-27 | 70.21 | 73.76 | 70.21 | 72.47 | 72.47 | qfq | 3,927,867 | 283,620,935 | 0.32% |
| 2026-03-26 | 76.00 | 77.00 | 71.84 | 72.24 | 72.24 | qfq | 4,015,503 | 296,408,124 | -6.06% |
| 2026-03-25 | 74.01 | 79.23 | 74.01 | 76.90 | 76.90 | qfq | 5,717,771 | 440,641,486 | 5.98% |
| 2026-03-24 | 74.46 | 74.94 | 69.36 | 72.56 | 72.56 | qfq | 4,764,872 | 341,355,196 | -0.60% |
| 2026-03-23 | 75.10 | 77.56 | 71.68 | 73.00 | 73.00 | qfq | 4,500,617 | 335,276,385 | -6.04% |
| 2026-03-20 | 85.00 | 85.46 | 77.68 | 77.69 | 77.69 | qfq | 6,463,057 | 521,006,927 | -8.89% |
| 2026-03-19 | 80.00 | 86.02 | 80.00 | 85.27 | 85.27 | qfq | 8,814,997 | 737,797,319 | 2.57% |
| 2026-03-18 | 76.00 | 84.22 | 75.50 | 83.13 | 83.13 | qfq | 9,027,273 | 722,053,489 | 11.70% |
| 2026-03-17 | 78.01 | 78.99 | 74.40 | 74.42 | 74.42 | qfq | 3,462,512 | 263,915,737 | -4.47% |
| 2026-03-16 | 77.55 | 78.35 | 74.45 | 77.90 | 77.90 | qfq | 4,600,026 | 352,317,918 | 1.94% |
| 2026-03-13 | 81.51 | 81.70 | 76.37 | 76.42 | 76.42 | qfq | 5,840,678 | 456,603,528 | -7.82% |
| 2026-03-12 | 85.13 | 87.17 | 81.50 | 82.90 | 82.90 | qfq | 6,602,903 | 552,885,535 | -2.90% |
| 2026-03-11 | 87.57 | 88.93 | 84.00 | 85.38 | 85.38 | qfq | 10,044,088 | 863,836,899 | -4.68% |
| 2026-03-10 | 91.09 | 95.49 | 87.00 | 89.57 | 89.57 | qfq | 13,882,715 | 1,255,180,824 | 0.06% |
| 2026-03-09 | 77.09 | 89.52 | 76.82 | 89.52 | 89.52 | qfq | 12,095,979 | 1,008,085,744 | 20.00% |
| 2026-03-06 | 70.00 | 76.38 | 69.81 | 74.60 | 74.60 | qfq | 5,860,551 | 428,526,366 | 5.14% |
| 2026-03-05 | 71.90 | 72.89 | 69.75 | 70.95 | 70.95 | qfq | 4,720,802 | 335,769,603 | 0.78% |
| 2026-03-04 | 69.00 | 71.98 | 69.00 | 70.40 | 70.40 | qfq | 3,202,876 | 225,709,722 | 0.63% |
| 2026-03-03 | 78.10 | 78.78 | 69.96 | 69.96 | 69.96 | qfq | 6,101,095 | 444,625,102 | -10.33% |
| 2026-03-02 | 80.00 | 81.76 | 77.00 | 78.02 | 78.02 | qfq | 5,345,813 | 420,660,995 | -6.14% |
| 2026-02-27 | 77.92 | 89.47 | 77.69 | 83.12 | 83.12 | qfq | 7,636,252 | 637,844,501 | 5.82% |
| 2026-02-26 | 80.27 | 81.99 | 77.81 | 78.55 | 78.55 | qfq | 5,311,031 | 423,571,393 | -2.06% |
| 2026-02-25 | 85.52 | 86.39 | 79.60 | 80.20 | 80.20 | qfq | 5,357,460 | 436,281,100 | -7.09% |
| 2026-02-24 | 91.00 | 92.95 | 82.70 | 86.32 | 86.32 | qfq | 6,366,848 | 543,304,687 | -5.33% |
| 2026-02-13 | 88.56 | 97.80 | 88.56 | 91.18 | 91.18 | qfq | 8,359,645 | 772,928,127 | -0.21% |
| 2026-02-12 | 90.01 | 93.80 | 85.02 | 91.37 | 91.37 | qfq | 9,993,462 | 892,807,901 | 9.49% |
| 2026-02-11 | 79.26 | 86.89 | 78.98 | 83.45 | 83.45 | qfq | 6,630,810 | 555,437,402 | 4.81% |
| 2026-02-10 | 80.78 | 82.00 | 77.84 | 79.62 | 79.62 | qfq | 4,782,975 | 383,332,208 | 0.26% |
| 2026-02-09 | 78.83 | 81.58 | 77.20 | 79.41 | 79.41 | qfq | 5,635,980 | 447,918,331 | 5.32% |
| 2026-02-06 | 72.22 | 78.90 | 71.01 | 75.40 | 75.40 | qfq | 4,813,552 | 362,072,791 | 3.37% |
| 2026-02-05 | 70.00 | 75.48 | 69.68 | 72.94 | 72.94 | qfq | 3,858,971 | 283,233,936 | 0.91% |
| 2026-02-04 | 77.07 | 77.85 | 71.37 | 72.28 | 72.28 | qfq | 5,384,579 | 397,731,823 | -8.59% |
| 2026-02-03 | 73.18 | 79.90 | 73.03 | 79.07 | 79.07 | qfq | 7,035,108 | 541,352,429 | 9.33% |
| 2026-02-02 | 77.00 | 77.75 | 72.00 | 72.32 | 72.32 | qfq | 4,320,792 | 320,070,126 | -4.55% |
| 2026-01-30 | 74.82 | 78.96 | 74.20 | 75.77 | 75.77 | qfq | 5,538,820 | 422,431,405 | -2.33% |
| 2026-01-29 | 80.10 | 85.91 | 76.66 | 77.58 | 77.58 | qfq | 9,771,862 | 794,917,193 | -6.41% |
| 2026-01-28 | 91.59 | 98.36 | 82.85 | 82.89 | 82.89 | qfq | 10,607,696 | 940,827,316 | 1.12% |
| 2026-01-27 | 80.08 | 86.66 | 77.08 | 81.97 | 81.97 | qfq | 7,551,878 | 610,537,186 | 0.59% |
| 2026-01-26 | 82.08 | 88.40 | 77.40 | 81.49 | 81.49 | qfq | 11,494,990 | 948,707,720 | 7.11% |
| 2026-01-23 | 76.70 | 80.12 | 70.20 | 76.08 | 76.08 | qfq | 9,699,785 | 732,811,027 | -1.03% |
| 2026-01-22 | 64.83 | 76.87 | 64.12 | 76.87 | 76.87 | qfq | 9,783,436 | 699,811,513 | 20.00% |
| 2026-01-21 | 63.30 | 64.99 | 63.02 | 64.06 | 64.06 | qfq | 1,542,151 | 98,920,334 | 1.34% |
| 2026-01-20 | 65.58 | 65.92 | 62.35 | 63.21 | 63.21 | qfq | 2,139,836 | 136,359,292 | -2.36% |
| 2026-01-19 | 65.52 | 66.48 | 64.60 | 64.74 | 64.74 | qfq | 1,783,568 | 116,540,631 | -2.06% |
| 2026-01-16 | 67.30 | 68.67 | 64.40 | 66.10 | 66.10 | qfq | 3,176,293 | 209,748,818 | -2.58% |
| 2026-01-15 | 70.00 | 72.00 | 67.34 | 67.85 | 67.85 | qfq | 3,323,226 | 227,458,517 | -5.24% |
| 2026-01-14 | 68.03 | 73.90 | 68.01 | 71.60 | 71.60 | qfq | 5,355,207 | 382,992,553 | 3.30% |
| 2026-01-13 | 74.67 | 74.67 | 68.85 | 69.31 | 69.31 | qfq | 4,896,922 | 347,380,597 | -7.71% |
| 2026-01-12 | 68.11 | 76.00 | 66.56 | 75.10 | 75.10 | qfq | 7,413,568 | 535,018,275 | 14.97% |
| 2026-01-09 | 62.82 | 65.56 | 62.82 | 65.32 | 65.32 | qfq | 3,245,373 | 210,197,475 | 3.34% |
| 2026-01-08 | 62.16 | 64.26 | 62.01 | 63.21 | 63.21 | qfq | 2,246,289 | 141,937,277 | 1.69% |
| 2026-01-07 | 62.79 | 63.10 | 61.68 | 62.16 | 62.16 | qfq | 1,593,244 | 99,117,998 | -0.78% |
| 2026-01-06 | 62.42 | 62.80 | 61.53 | 62.65 | 62.65 | qfq | 2,061,049 | 128,315,062 | -0.46% |
| 2026-01-05 | 61.00 | 63.18 | 60.58 | 62.94 | 62.94 | qfq | 2,795,159 | 173,940,494 | 4.60% |
| 2025-12-31 | 59.85 | 62.17 | 59.14 | 60.17 | 60.17 | qfq | 2,365,990 | 143,685,597 | 0.69% |
| 2025-12-30 | 59.80 | 60.28 | 59.34 | 59.76 | 59.76 | qfq | 1,354,771 | 80,880,768 | -0.18% |
| 2025-12-29 | 60.00 | 60.48 | 59.35 | 59.87 | 59.87 | qfq | 2,070,154 | 123,754,868 | -2.01% |
| 2025-12-26 | 57.88 | 63.63 | 57.72 | 61.10 | 61.10 | qfq | 3,849,289 | 234,650,004 | 5.62% |
| 2025-12-25 | 57.80 | 57.99 | 57.15 | 57.85 | 57.85 | qfq | 806,657 | 46,476,749 | 0.50% |
| 2025-12-24 | 57.01 | 57.86 | 57.00 | 57.56 | 57.56 | qfq | 635,583 | 36,548,715 | 0.66% |
| 2025-12-23 | 57.41 | 58.00 | 56.97 | 57.18 | 57.18 | qfq | 740,419 | 42,492,451 | -0.40% |
| 2025-12-22 | 58.40 | 58.48 | 57.40 | 57.41 | 57.41 | qfq | 941,602 | 54,508,704 | -0.43% |
| 2025-12-19 | 57.21 | 58.34 | 57.21 | 57.66 | 57.66 | qfq | 1,039,865 | 60,107,977 | 0.65% |
| 2025-12-18 | 57.00 | 58.49 | 56.83 | 57.29 | 57.29 | qfq | 1,226,294 | 70,623,382 | 0.02% |
| 2025-12-17 | 56.50 | 57.28 | 56.00 | 57.28 | 57.28 | qfq | 913,436 | 51,765,484 | 1.99% |
| 2025-12-16 | 59.00 | 59.07 | 56.12 | 56.16 | 56.16 | qfq | 1,501,792 | 85,540,833 | -4.93% |
| 2025-12-15 | 60.48 | 60.48 | 59.01 | 59.07 | 59.07 | qfq | 967,563 | 57,279,205 | -1.55% |
| 2025-12-12 | 59.80 | 61.33 | 59.50 | 60.00 | 60.00 | qfq | 1,263,550 | 76,315,888 | 0.17% |
| 2025-12-11 | 60.98 | 61.00 | 59.30 | 59.90 | 59.90 | qfq | 1,837,533 | 110,227,464 | -1.77% |
| 2025-12-10 | 61.16 | 61.79 | 59.80 | 60.98 | 60.98 | qfq | 1,479,718 | 90,048,520 | -1.33% |
| 2025-12-09 | 61.08 | 63.75 | 61.04 | 61.80 | 61.80 | qfq | 2,251,554 | 140,897,273 | 1.08% |
| 2025-12-08 | 60.56 | 61.50 | 60.28 | 61.14 | 61.14 | qfq | 1,312,028 | 80,207,554 | 0.79% |
| 2025-12-05 | 61.00 | 61.00 | 59.31 | 60.66 | 60.66 | qfq | 1,850,562 | 111,326,913 | -0.69% |
| 2025-12-04 | 60.05 | 61.70 | 59.12 | 61.08 | 61.08 | qfq | 1,909,773 | 116,077,813 | 1.68% |
| 2025-12-03 | 62.23 | 62.82 | 59.00 | 60.07 | 60.07 | qfq | 2,357,834 | 142,665,910 | -3.76% |
| 2025-12-02 | 66.21 | 66.88 | 62.42 | 62.42 | 62.42 | qfq | 2,499,261 | 160,015,478 | -3.57% |
| 2025-12-01 | 63.74 | 65.10 | 62.28 | 64.73 | 64.73 | qfq | 2,065,267 | 132,397,365 | 1.51% |
| 2025-11-28 | 65.00 | 66.50 | 63.42 | 63.77 | 63.77 | qfq | 2,343,427 | 150,600,943 | -1.38% |
| 2025-11-27 | 64.84 | 66.20 | 64.00 | 64.66 | 64.66 | qfq | 2,807,053 | 182,374,146 | -2.00% |
| 2025-11-26 | 67.07 | 68.86 | 65.36 | 65.98 | 65.98 | qfq | 4,180,011 | 281,611,948 | -1.83% |
| 2025-11-25 | 66.88 | 68.87 | 65.05 | 67.21 | 67.21 | qfq | 4,486,591 | 303,681,883 | 0.31% |
| 2025-11-24 | 69.00 | 69.00 | 61.98 | 67.00 | 67.00 | qfq | 5,762,012 | 378,364,783 | -0.86% |
| 2025-11-21 | 67.00 | 71.50 | 65.23 | 67.58 | 67.58 | qfq | 7,161,525 | 494,269,113 | -0.10% |
| 2025-11-20 | 61.07 | 72.13 | 60.00 | 67.65 | 67.65 | qfq | 6,284,183 | 416,347,404 | 10.76% |
| 2025-11-19 | 62.95 | 62.95 | 60.77 | 61.08 | 61.08 | qfq | 1,510,041 | 92,855,494 | -2.97% |
| 2025-11-18 | 62.00 | 64.32 | 61.10 | 62.95 | 62.95 | qfq | 2,422,580 | 152,768,292 | 1.14% |
| 2025-11-17 | 59.20 | 64.20 | 58.64 | 62.24 | 62.24 | qfq | 3,117,353 | 193,297,429 | 6.16% |
| 2025-11-14 | 59.02 | 59.79 | 58.58 | 58.63 | 58.63 | qfq | 820,491 | 48,539,004 | -2.15% |
| 2025-11-13 | 59.23 | 60.07 | 58.77 | 59.92 | 59.92 | qfq | 1,306,196 | 77,877,294 | 1.30% |
| 2025-11-12 | 60.53 | 60.97 | 59.00 | 59.15 | 59.15 | qfq | 1,689,677 | 100,659,326 | -3.55% |
| 2025-11-11 | 60.53 | 63.88 | 60.53 | 61.33 | 61.33 | qfq | 2,129,295 | 132,372,626 | 0.62% |
| 2025-11-10 | 62.20 | 62.20 | 60.60 | 60.95 | 60.95 | qfq | 788,768 | 48,317,755 | -0.18% |
| 2025-11-07 | 62.15 | 62.15 | 60.60 | 61.06 | 61.06 | qfq | 1,034,957 | 63,206,491 | -1.77% |
| 2025-11-06 | 61.73 | 62.39 | 61.01 | 62.16 | 62.16 | qfq | 986,838 | 60,938,381 | 0.70% |
| 2025-11-05 | 62.27 | 63.20 | 61.00 | 61.73 | 61.73 | qfq | 1,122,106 | 69,432,935 | -2.34% |
| 2025-11-04 | 64.49 | 64.51 | 62.71 | 63.21 | 63.21 | qfq | 1,541,726 | 97,494,679 | -2.09% |
| 2025-11-03 | 65.00 | 65.00 | 63.02 | 64.56 | 64.56 | qfq | 2,073,490 | 132,471,228 | 0.42% |
| 2025-10-31 | 61.80 | 65.65 | 61.60 | 64.29 | 64.29 | qfq | 4,059,042 | 260,635,758 | 6.14% |
| 2025-10-30 | 61.13 | 62.30 | 60.30 | 60.57 | 60.57 | qfq | 1,324,576 | 81,003,290 | -0.83% |
| 2025-10-29 | 61.60 | 61.89 | 60.51 | 61.08 | 61.08 | qfq | 1,086,936 | 66,386,673 | -0.75% |
| 2025-10-28 | 62.80 | 63.19 | 61.12 | 61.54 | 61.54 | qfq | 1,217,667 | 75,954,293 | -1.94% |
| 2025-10-27 | 62.20 | 63.39 | 62.08 | 62.76 | 62.76 | qfq | 1,349,575 | 84,543,822 | 0.98% |
| 2025-10-24 | 61.53 | 62.58 | 60.83 | 62.15 | 62.15 | qfq | 1,304,295 | 80,928,363 | 1.47% |
| 2025-10-23 | 60.99 | 61.59 | 60.02 | 61.25 | 61.25 | qfq | 913,531 | 55,348,319 | -0.07% |
| 2025-10-22 | 61.50 | 62.15 | 61.10 | 61.29 | 61.29 | qfq | 772,552 | 47,523,410 | -1.42% |
| 2025-10-21 | 61.62 | 62.22 | 60.80 | 62.17 | 62.17 | qfq | 1,041,577 | 64,237,317 | 0.89% |
| 2025-10-20 | 61.10 | 62.17 | 61.08 | 61.62 | 61.62 | qfq | 996,282 | 61,375,529 | 1.68% |
| 2025-10-17 | 63.96 | 63.96 | 60.30 | 60.60 | 60.60 | qfq | 1,948,444 | 120,625,566 | -6.19% |
| 2025-10-16 | 61.44 | 65.49 | 60.80 | 64.60 | 64.60 | qfq | 2,532,862 | 160,100,500 | 3.93% |
| 2025-10-15 | 61.00 | 62.16 | 60.21 | 62.16 | 62.16 | qfq | 1,279,128 | 78,631,319 | 2.49% |
| 2025-10-14 | 62.95 | 63.73 | 60.51 | 60.65 | 60.65 | qfq | 1,505,444 | 93,120,854 | -3.65% |
| 2025-10-13 | 60.02 | 64.21 | 60.02 | 62.95 | 62.95 | qfq | 1,378,166 | 86,297,934 | -1.25% |
| 2025-10-10 | 66.01 | 66.04 | 63.43 | 63.75 | 63.75 | qfq | 2,078,135 | 133,683,815 | -4.16% |
| 2025-10-09 | 66.75 | 67.52 | 65.15 | 66.52 | 66.52 | qfq | 2,191,165 | 145,622,728 | 0.08% |
| 2025-09-30 | 68.26 | 69.17 | 66.47 | 66.47 | 66.47 | qfq | 2,050,146 | 139,093,620 | -1.42% |
| 2025-09-29 | 68.56 | 68.86 | 66.05 | 67.43 | 67.43 | qfq | 2,023,226 | 135,965,460 | -0.62% |
| 2025-09-26 | 70.00 | 70.51 | 67.76 | 67.85 | 67.85 | qfq | 2,661,902 | 183,400,877 | -4.54% |
| 2025-09-25 | 71.51 | 72.88 | 70.90 | 71.08 | 71.08 | qfq | 2,857,666 | 205,677,641 | -0.03% |
| 2025-09-24 | 69.00 | 71.81 | 68.10 | 71.10 | 71.10 | qfq | 2,947,982 | 208,620,601 | 1.61% |
| 2025-09-23 | 72.00 | 72.29 | 68.60 | 69.97 | 69.97 | qfq | 3,181,008 | 222,719,324 | -3.22% |
| 2025-09-22 | 70.85 | 72.90 | 70.00 | 72.30 | 72.30 | qfq | 4,697,292 | 338,010,517 | 6.61% |
| 2025-09-19 | 69.36 | 69.98 | 67.80 | 67.82 | 67.82 | qfq | 1,709,820 | 117,419,996 | -2.47% |
| 2025-09-18 | 69.76 | 71.80 | 69.50 | 69.54 | 69.54 | qfq | 2,488,364 | 175,276,436 | -0.32% |
| 2025-09-17 | 70.77 | 71.94 | 69.32 | 69.76 | 69.76 | qfq | 1,908,752 | 133,555,625 | -2.30% |
| 2025-09-16 | 69.00 | 72.91 | 68.89 | 71.40 | 71.40 | qfq | 2,434,861 | 172,603,483 | 3.34% |
| 2025-09-15 | 70.01 | 70.90 | 68.72 | 69.09 | 69.09 | qfq | 2,295,429 | 159,409,678 | -3.71% |
| 2025-09-12 | 72.69 | 74.46 | 71.05 | 71.75 | 71.75 | qfq | 2,761,169 | 199,335,308 | -0.61% |
| 2025-09-11 | 72.00 | 73.00 | 70.82 | 72.19 | 72.19 | qfq | 2,699,275 | 194,383,628 | 3.86% |
| 2025-09-10 | 69.70 | 71.50 | 69.41 | 69.51 | 69.51 | qfq | 2,010,934 | 141,339,554 | 1.55% |
| 2025-09-09 | 69.85 | 69.85 | 67.33 | 68.45 | 68.45 | qfq | 1,771,886 | 121,160,913 | -2.00% |
| 2025-09-08 | 70.42 | 70.42 | 69.03 | 69.85 | 69.85 | qfq | 1,531,242 | 106,570,005 | -0.82% |
| 2025-09-05 | 69.65 | 70.58 | 68.51 | 70.43 | 70.43 | qfq | 1,828,212 | 127,814,256 | 2.03% |
| 2025-09-04 | 69.50 | 71.86 | 68.22 | 69.03 | 69.03 | qfq | 2,419,376 | 169,730,280 | 0.49% |
| 2025-09-03 | 70.95 | 71.38 | 68.68 | 68.69 | 68.69 | qfq | 1,635,515 | 114,433,063 | -3.19% |
| 2025-09-02 | 73.01 | 73.37 | 69.80 | 70.95 | 70.95 | qfq | 2,876,966 | 204,156,912 | -3.34% |
| 2025-09-01 | 75.07 | 76.88 | 73.19 | 73.40 | 73.40 | qfq | 2,937,398 | 219,014,968 | -2.30% |
| 2025-08-29 | 78.24 | 78.24 | 75.00 | 75.13 | 75.13 | qfq | 2,955,202 | 223,374,009 | -3.28% |
| 2025-08-28 | 77.04 | 78.47 | 75.03 | 77.68 | 77.68 | qfq | 4,094,096 | 314,378,627 | -0.73% |
| 2025-08-27 | 81.43 | 81.96 | 77.01 | 78.25 | 78.25 | qfq | 5,120,584 | 409,692,037 | -2.43% |
| 2025-08-26 | 80.91 | 82.64 | 79.88 | 80.20 | 80.20 | qfq | 3,708,430 | 300,503,990 | -1.87% |
| 2025-08-25 | 82.00 | 85.98 | 81.51 | 81.73 | 81.73 | qfq | 6,311,164 | 524,793,760 | -1.32% |
| 2025-08-22 | 83.00 | 85.00 | 79.00 | 82.82 | 82.82 | qfq | 7,991,055 | 664,616,021 | 1.25% |
| 2025-08-21 | 78.37 | 81.80 | 77.05 | 81.80 | 81.80 | qfq | 6,108,217 | 488,006,240 | 4.56% |
| 2025-08-20 | 77.00 | 78.37 | 74.90 | 78.23 | 78.23 | qfq | 3,585,965 | 274,366,473 | 0.15% |
| 2025-08-19 | 77.98 | 81.42 | 77.01 | 78.11 | 78.11 | qfq | 3,953,646 | 311,880,754 | 0.44% |
| 2025-08-18 | 76.00 | 78.72 | 76.00 | 77.77 | 77.77 | qfq | 3,720,706 | 289,461,104 | 1.66% |
| 2025-08-15 | 74.80 | 77.19 | 74.80 | 76.50 | 76.50 | qfq | 2,982,011 | 228,338,555 | 0.72% |
| 2025-08-14 | 77.45 | 78.86 | 75.88 | 75.95 | 75.95 | qfq | 5,045,323 | 389,050,506 | -3.95% |
| 2025-08-13 | 75.15 | 84.80 | 75.10 | 79.07 | 79.07 | qfq | 7,886,740 | 633,000,499 | 3.12% |
| 2025-08-12 | 76.30 | 79.99 | 73.21 | 76.68 | 76.68 | qfq | 5,085,805 | 387,046,307 | 0.17% |
| 2025-08-11 | 75.00 | 78.48 | 74.50 | 76.55 | 76.55 | qfq | 3,643,073 | 278,690,510 | 0.75% |
| 2025-08-08 | 81.00 | 81.00 | 75.98 | 75.98 | 75.98 | qfq | 4,148,885 | 322,160,202 | -5.86% |
| 2025-08-07 | 79.98 | 81.87 | 79.50 | 80.71 | 80.71 | qfq | 3,464,847 | 280,419,318 | 0.89% |
| 2025-08-06 | 79.30 | 81.88 | 78.35 | 80.00 | 80.00 | qfq | 3,137,771 | 251,840,255 | 1.38% |
| 2025-08-05 | 79.95 | 80.25 | 78.00 | 78.91 | 78.91 | qfq | 2,044,984 | 161,168,381 | -1.07% |
| 2025-08-04 | 78.78 | 80.40 | 78.33 | 79.76 | 79.76 | qfq | 2,534,417 | 201,099,184 | -1.14% |
| 2025-08-01 | 79.36 | 80.68 | 75.68 | 80.68 | 80.68 | qfq | 4,951,504 | 387,435,744 | 1.91% |
| 2025-07-31 | 77.22 | 82.98 | 77.22 | 79.17 | 79.17 | qfq | 5,538,718 | 444,374,482 | 2.75% |
| 2025-07-30 | 79.00 | 80.70 | 76.80 | 77.05 | 77.05 | qfq | 3,215,756 | 252,406,448 | -3.81% |
| 2025-07-29 | 81.72 | 82.88 | 78.82 | 80.10 | 80.10 | qfq | 3,791,427 | 305,084,018 | -2.08% |
| 2025-07-28 | 79.79 | 81.80 | 76.41 | 81.80 | 81.80 | qfq | 5,511,460 | 437,598,030 | 2.12% |
| 2025-07-25 | 80.78 | 85.00 | 78.10 | 80.10 | 80.10 | qfq | 7,464,321 | 605,685,509 | 0.26% |
| 2025-07-24 | 79.89 | 82.97 | 77.13 | 79.89 | 79.89 | qfq | 8,947,542 | 709,484,806 | -2.81% |
| 2025-07-23 | 69.65 | 85.70 | 69.20 | 82.20 | 82.20 | qfq | 11,721,076 | 924,310,209 | 15.09% |
| 2025-07-22 | 70.10 | 71.88 | 67.70 | 71.42 | 71.42 | qfq | 5,934,180 | 413,596,846 | -0.46% |
| 2025-07-21 | 70.80 | 74.87 | 70.68 | 71.75 | 71.75 | qfq | 6,283,289 | 455,210,281 | -0.90% |
| 2025-07-18 | 67.80 | 77.60 | 66.20 | 72.40 | 72.40 | qfq | 8,670,531 | 615,807,465 | 7.90% |
| 2025-07-17 | 65.26 | 69.50 | 65.26 | 67.10 | 67.10 | qfq | 4,506,798 | 303,772,477 | 1.27% |
| 2025-07-16 | 69.20 | 73.93 | 66.23 | 66.26 | 66.26 | qfq | 7,050,662 | 491,905,025 | -3.45% |
| 2025-07-15 | 64.83 | 70.17 | 64.00 | 68.63 | 68.63 | qfq | 7,049,024 | 476,179,392 | 5.88% |
| 2025-07-14 | 63.20 | 65.80 | 63.20 | 64.82 | 64.82 | qfq | 3,263,028 | 211,157,351 | 1.69% |
| 2025-07-11 | 61.99 | 65.90 | 60.80 | 63.74 | 63.74 | qfq | 3,434,952 | 217,926,973 | 3.14% |
| 2025-07-10 | 62.99 | 63.00 | 61.28 | 61.80 | 61.80 | qfq | 1,877,748 | 116,407,667 | -1.12% |
| 2025-07-09 | 62.69 | 64.12 | 62.19 | 62.50 | 62.50 | qfq | 3,241,189 | 204,470,659 | -1.11% |
| 2025-07-08 | 60.98 | 64.77 | 59.70 | 63.20 | 63.20 | qfq | 4,242,847 | 262,904,576 | 5.02% |
| 2025-07-07 | 59.62 | 60.96 | 58.08 | 60.18 | 60.18 | qfq | 2,183,327 | 130,300,015 | -1.30% |
| 2025-07-04 | 61.96 | 63.49 | 60.95 | 60.97 | 60.97 | qfq | 2,764,185 | 172,954,669 | -1.60% |
| 2025-07-03 | 62.89 | 62.93 | 61.32 | 61.96 | 61.96 | qfq | 2,396,580 | 148,442,056 | -1.24% |
| 2025-07-02 | 61.79 | 62.98 | 60.17 | 62.74 | 62.74 | qfq | 2,940,561 | 181,683,696 | 1.32% |
| 2025-07-01 | 65.80 | 66.79 | 61.77 | 61.92 | 61.92 | qfq | 4,094,546 | 261,560,970 | -2.29% |
| 2025-06-30 | 63.02 | 64.30 | 63.02 | 63.37 | 63.37 | qfq | 3,304,436 | 209,853,689 | -0.31% |
| 2025-06-27 | 63.74 | 66.26 | 63.03 | 63.57 | 63.57 | qfq | 4,877,147 | 313,761,602 | -3.17% |
| 2025-06-26 | 66.30 | 68.97 | 65.50 | 65.65 | 65.65 | qfq | 6,279,220 | 421,168,552 | -2.45% |
| 2025-06-25 | 66.00 | 67.88 | 63.50 | 67.30 | 67.30 | qfq | 6,543,957 | 428,930,490 | 3.00% |
| 2025-06-24 | 61.67 | 66.36 | 61.50 | 65.34 | 65.34 | qfq | 5,695,177 | 366,603,243 | 5.59% |
| 2025-06-23 | 60.00 | 62.20 | 60.00 | 61.88 | 61.88 | qfq | 3,391,837 | 208,347,600 | -0.51% |
| 2025-06-20 | 60.00 | 65.00 | 59.17 | 62.20 | 62.20 | qfq | 5,267,541 | 326,695,257 | 2.47% |
| 2025-06-19 | 63.80 | 65.86 | 60.50 | 60.70 | 60.70 | qfq | 4,493,252 | 283,626,924 | -4.05% |
| 2025-06-18 | 64.00 | 64.86 | 62.65 | 63.26 | 63.26 | qfq | 3,738,103 | 237,818,387 | -2.86% |
| 2025-06-17 | 65.01 | 66.66 | 64.00 | 65.12 | 65.12 | qfq | 5,394,525 | 351,029,885 | -1.84% |
| 2025-06-16 | 59.45 | 68.88 | 59.10 | 66.34 | 66.34 | qfq | 8,666,425 | 556,127,347 | 11.50% |
| 2025-06-13 | 61.71 | 62.00 | 59.07 | 59.50 | 59.50 | qfq | 5,103,724 | 307,071,464 | -5.07% |
| 2025-06-12 | 63.71 | 65.85 | 62.37 | 62.68 | 62.68 | qfq | 5,948,736 | 380,619,818 | -1.62% |
| 2025-06-11 | 64.10 | 65.26 | 61.48 | 63.71 | 63.71 | qfq | 5,928,180 | 376,624,710 | -2.60% |
| 2025-06-10 | 69.15 | 69.90 | 64.68 | 65.41 | 65.41 | qfq | 8,287,036 | 554,408,306 | -4.51% |
| 2025-06-09 | 64.99 | 71.40 | 63.25 | 68.50 | 68.50 | qfq | 10,402,813 | 698,912,109 | 0.63% |
| 2025-06-06 | 61.00 | 70.84 | 60.00 | 68.07 | 68.07 | qfq | 13,868,319 | 908,141,087 | 15.31% |
| 2025-06-05 | 50.60 | 59.03 | 50.32 | 59.03 | 59.03 | qfq | 7,754,389 | 423,963,247 | 20.00% |
| 2025-06-04 | 49.12 | 50.59 | 49.01 | 49.19 | 49.19 | qfq | 1,445,463 | 71,874,824 | 0.14% |
| 2025-06-03 | 49.13 | 50.29 | 48.82 | 49.12 | 49.12 | qfq | 1,228,210 | 60,757,571 | -0.22% |
| 2025-05-30 | 51.58 | 51.58 | 48.80 | 49.23 | 49.23 | qfq | 1,953,254 | 96,933,797 | -4.70% |
| 2025-05-29 | 50.74 | 51.66 | 50.60 | 51.66 | 51.66 | qfq | 1,443,866 | 74,053,018 | 2.42% |
| 2025-05-28 | 50.80 | 52.20 | 50.00 | 50.44 | 50.44 | qfq | 1,387,383 | 70,639,411 | -0.53% |
| 2025-05-27 | 52.00 | 52.47 | 50.55 | 50.71 | 50.71 | qfq | 1,228,456 | 62,827,165 | -2.74% |
| 2025-05-26 | 51.20 | 52.25 | 51.20 | 52.14 | 52.14 | qfq | 1,104,649 | 57,287,619 | 1.84% |
| 2025-05-23 | 53.10 | 53.37 | 51.17 | 51.20 | 51.20 | qfq | 2,193,321 | 114,459,100 | -3.81% |
| 2025-05-22 | 52.49 | 54.17 | 52.00 | 53.23 | 53.23 | qfq | 2,282,856 | 121,634,685 | -2.95% |
| 2025-05-21 | 56.24 | 56.60 | 54.05 | 54.85 | 54.85 | qfq | 2,043,256 | 112,067,075 | -3.09% |
| 2025-05-20 | 54.87 | 57.09 | 54.34 | 56.60 | 56.60 | qfq | 2,246,415 | 125,728,012 | 2.35% |
| 2025-05-19 | 57.20 | 57.28 | 54.57 | 55.30 | 55.30 | qfq | 2,056,176 | 113,662,515 | -2.90% |
| 2025-05-16 | 56.59 | 57.77 | 55.75 | 56.95 | 56.95 | qfq | 2,570,170 | 145,861,243 | -0.44% |
| 2025-05-15 | 59.29 | 59.80 | 57.04 | 57.20 | 57.20 | qfq | 3,111,718 | 181,144,861 | -3.25% |
| 2025-05-14 | 59.34 | 60.50 | 58.02 | 59.12 | 59.12 | qfq | 3,972,257 | 234,989,919 | 1.06% |
| 2025-05-13 | 57.77 | 63.00 | 57.77 | 58.50 | 58.50 | qfq | 5,228,877 | 313,872,718 | 2.18% |
| 2025-05-12 | 55.55 | 57.25 | 55.31 | 57.25 | 57.25 | qfq | 2,125,987 | 119,665,740 | 4.09% |
| 2025-05-09 | 57.20 | 57.25 | 54.80 | 55.00 | 55.00 | qfq | 2,449,443 | 135,542,038 | -3.86% |
| 2025-05-08 | 57.06 | 58.13 | 56.57 | 57.21 | 57.21 | qfq | 2,750,830 | 158,123,066 | 0.09% |
| 2025-05-07 | 58.66 | 59.66 | 55.87 | 57.16 | 57.16 | qfq | 3,508,963 | 201,813,491 | -1.79% |
| 2025-05-06 | 56.60 | 58.40 | 56.00 | 58.20 | 58.20 | qfq | 3,498,711 | 201,439,176 | 3.23% |
| 2025-04-30 | 54.60 | 56.49 | 53.85 | 56.38 | 56.38 | qfq | 3,284,908 | 183,826,625 | 4.31% |
| 2025-04-29 | 53.38 | 54.55 | 52.50 | 54.05 | 54.05 | qfq | 2,093,366 | 113,120,009 | 1.37% |
| 2025-04-28 | 52.72 | 54.69 | 52.20 | 53.32 | 53.32 | qfq | 2,309,131 | 123,018,436 | 0.60% |
| 2025-04-25 | 53.01 | 55.55 | 52.36 | 53.00 | 53.00 | qfq | 2,503,399 | 135,390,582 | 1.36% |
| 2025-04-24 | 54.99 | 54.99 | 51.80 | 52.29 | 52.29 | qfq | 2,221,515 | 117,840,918 | -5.41% |
| 2025-04-23 | 54.62 | 56.45 | 54.32 | 55.28 | 55.28 | qfq | 2,355,525 | 130,911,448 | 1.80% |
| 2025-04-22 | 55.88 | 56.30 | 54.20 | 54.30 | 54.30 | qfq | 1,691,533 | 92,876,432 | -2.86% |
| 2025-04-21 | 53.04 | 56.48 | 52.70 | 55.90 | 55.90 | qfq | 1,933,799 | 106,502,523 | 3.98% |
| 2025-04-18 | 54.50 | 55.29 | 53.35 | 53.76 | 53.76 | qfq | 1,355,873 | 73,341,888 | -0.92% |
| 2025-04-17 | 53.96 | 55.80 | 53.35 | 54.26 | 54.26 | qfq | 1,486,402 | 81,690,773 | -0.02% |
| 2025-04-16 | 55.87 | 56.14 | 53.04 | 54.27 | 54.27 | qfq | 1,492,283 | 81,305,342 | -2.88% |
| 2025-04-15 | 57.30 | 57.43 | 55.55 | 55.88 | 55.88 | qfq | 1,384,567 | 78,030,840 | -1.11% |
| 2025-04-14 | 57.45 | 57.97 | 56.16 | 56.51 | 56.51 | qfq | 1,870,378 | 106,627,635 | 0.27% |
| 2025-04-11 | 55.57 | 56.68 | 55.01 | 56.36 | 56.36 | qfq | 2,405,401 | 134,905,059 | 1.46% |
| 2025-04-10 | 55.88 | 58.42 | 55.55 | 55.55 | 55.55 | qfq | 4,689,372 | 266,708,551 | 4.01% |
| 2025-04-09 | 51.25 | 53.97 | 46.00 | 53.41 | 53.41 | qfq | 3,865,117 | 197,607,034 | 3.19% |
| 2025-04-08 | 50.50 | 53.65 | 49.60 | 51.76 | 51.76 | qfq | 3,223,540 | 166,036,560 | 0.31% |
| 2025-04-07 | 59.50 | 59.50 | 51.60 | 51.60 | 51.60 | qfq | 3,089,993 | 168,164,945 | -20.00% |
| 2025-04-03 | 64.94 | 66.10 | 63.83 | 64.50 | 64.50 | qfq | 1,700,583 | 109,975,752 | -1.68% |
| 2025-04-02 | 65.50 | 66.78 | 65.11 | 65.60 | 65.60 | qfq | 1,495,612 | 98,293,467 | 0.23% |
| 2025-04-01 | 67.03 | 67.60 | 65.16 | 65.45 | 65.45 | qfq | 2,429,251 | 160,817,708 | -3.31% |
| 2025-03-31 | 65.00 | 68.43 | 64.38 | 67.69 | 67.69 | qfq | 2,990,390 | 198,917,085 | 2.41% |
| 2025-03-28 | 66.50 | 68.64 | 65.52 | 66.10 | 66.10 | qfq | 2,136,191 | 142,684,745 | -0.62% |
| 2025-03-27 | 68.07 | 69.37 | 66.31 | 66.51 | 66.51 | qfq | 1,895,027 | 127,842,465 | -2.18% |
| 2025-03-26 | 69.00 | 69.70 | 67.71 | 67.99 | 67.99 | qfq | 1,840,899 | 126,377,927 | 0.09% |
| 2025-03-25 | 70.82 | 71.91 | 67.68 | 67.93 | 67.93 | qfq | 3,124,591 | 215,519,629 | -3.81% |
| 2025-03-24 | 75.50 | 75.57 | 68.25 | 70.62 | 70.62 | qfq | 4,907,060 | 349,124,736 | -7.12% |
| 2025-03-21 | 73.69 | 78.98 | 73.69 | 76.03 | 76.03 | qfq | 5,082,510 | 391,116,152 | -0.48% |
| 2025-03-20 | 73.22 | 82.98 | 71.77 | 76.40 | 76.40 | qfq | 7,801,107 | 611,333,541 | 5.10% |
| 2025-03-19 | 74.67 | 74.68 | 72.25 | 72.69 | 72.69 | qfq | 2,221,756 | 162,867,976 | -2.65% |
| 2025-03-18 | 74.38 | 76.37 | 73.88 | 74.67 | 74.67 | qfq | 2,303,514 | 172,783,432 | -0.01% |
| 2025-03-17 | 75.88 | 76.37 | 74.26 | 74.68 | 74.68 | qfq | 1,853,484 | 138,663,459 | -1.46% |
| 2025-03-14 | 72.91 | 76.00 | 72.91 | 75.79 | 75.79 | qfq | 3,093,978 | 231,864,098 | 1.87% |
| 2025-03-13 | 78.41 | 78.78 | 73.62 | 74.40 | 74.40 | qfq | 4,027,389 | 304,098,504 | -6.06% |
| 2025-03-12 | 79.65 | 82.00 | 78.23 | 79.20 | 79.20 | qfq | 4,681,570 | 374,925,785 | 0.27% |
| 2025-03-11 | 76.85 | 80.53 | 76.85 | 78.99 | 78.99 | qfq | 3,538,685 | 279,285,639 | 1.24% |
| 2025-03-10 | 78.55 | 80.79 | 77.27 | 78.02 | 78.02 | qfq | 2,708,078 | 212,469,170 | -0.74% |
| 2025-03-07 | 81.18 | 82.78 | 77.28 | 78.60 | 78.60 | qfq | 4,483,813 | 359,151,110 | -3.29% |
| 2025-03-06 | 79.50 | 83.29 | 79.02 | 81.27 | 81.27 | qfq | 6,310,222 | 513,028,087 | 3.02% |
| 2025-03-05 | 78.38 | 81.06 | 75.18 | 78.89 | 78.89 | qfq | 5,437,888 | 426,368,345 | 2.65% |
| 2025-03-04 | 73.80 | 77.50 | 73.22 | 76.85 | 76.85 | qfq | 3,943,213 | 299,376,625 | 1.28% |
| 2025-03-03 | 81.60 | 83.87 | 73.00 | 75.88 | 75.88 | qfq | 6,738,682 | 519,488,973 | -6.91% |
| 2025-02-28 | 85.22 | 88.22 | 80.17 | 81.51 | 81.51 | qfq | 5,204,081 | 442,120,845 | -4.11% |
| 2025-02-27 | 87.20 | 90.01 | 83.01 | 85.00 | 85.00 | qfq | 5,297,935 | 459,484,277 | -2.07% |
| 2025-02-26 | 84.80 | 88.44 | 83.12 | 86.80 | 86.80 | qfq | 6,175,214 | 532,936,681 | 2.72% |
| 2025-02-25 | 80.20 | 86.70 | 80.02 | 84.50 | 84.50 | qfq | 5,297,010 | 446,870,887 | 1.62% |
| 2025-02-24 | 93.33 | 93.80 | 83.00 | 83.15 | 83.15 | qfq | 9,980,930 | 874,683,305 | -15.15% |
| 2025-02-21 | 100.23 | 100.93 | 90.80 | 98.00 | 98.00 | qfq | 11,763,514 | 1,135,256,651 | -2.23% |
| 2025-02-20 | 94.01 | 103.90 | 93.20 | 100.24 | 100.24 | qfq | 11,289,337 | 1,133,345,746 | 3.39% |
| 2025-02-19 | 92.90 | 97.87 | 91.00 | 96.95 | 96.95 | qfq | 10,220,809 | 973,532,421 | 4.05% |
| 2025-02-18 | 94.10 | 96.78 | 88.94 | 93.18 | 93.18 | qfq | 9,035,695 | 836,037,549 | -4.19% |
| 2025-02-17 | 108.99 | 108.99 | 89.02 | 97.26 | 97.26 | qfq | 11,956,785 | 1,171,400,071 | -7.37% |
| 2025-02-14 | 93.00 | 115.31 | 92.00 | 105.00 | 105.00 | qfq | 15,509,383 | 1,596,800,303 | 6.35% |
| 2025-02-13 | 91.91 | 110.99 | 88.88 | 98.73 | 98.73 | qfq | 17,206,354 | 1,654,044,429 | -2.94% |
| 2025-02-12 | 91.00 | 101.72 | 87.80 | 101.72 | 101.72 | qfq | 18,494,697 | 1,743,460,851 | 20.00% |
| 2025-02-11 | 84.77 | 84.77 | 84.77 | 84.77 | 84.77 | qfq | 751,743 | 63,725,254 | 20.00% |
| 2025-02-10 | 70.64 | 70.64 | 70.64 | 70.64 | 70.64 | qfq | 668,403 | 47,215,988 | 19.99% |
| 2025-02-07 | 58.87 | 58.87 | 58.87 | 58.87 | 58.87 | qfq | 2,047,538 | 120,538,562 | 20.00% |
| 2025-02-06 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | qfq | 1,595,277 | 78,264,290 | 20.01% |
| 2025-02-05 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | qfq | 1,174,922 | 48,030,811 | 19.99% |
| 2025-01-27 | 35.66 | 35.92 | 33.89 | 34.07 | 34.07 | qfq | 1,225,799 | 42,295,854 | -2.21% |
| 2025-01-24 | 32.56 | 34.90 | 32.51 | 34.84 | 34.84 | qfq | 1,709,700 | 58,178,876 | 6.81% |
| 2025-01-23 | 32.50 | 33.96 | 32.32 | 32.62 | 32.62 | qfq | 1,363,810 | 45,257,982 | 1.46% |
| 2025-01-22 | 32.37 | 32.79 | 31.70 | 32.15 | 32.15 | qfq | 767,202 | 24,646,001 | -0.96% |
| 2025-01-21 | 32.63 | 32.84 | 31.60 | 32.46 | 32.46 | qfq | 870,484 | 28,016,237 | 0.28% |
| 2025-01-20 | 32.50 | 33.10 | 31.72 | 32.37 | 32.37 | qfq | 1,056,940 | 34,372,992 | 0.97% |
| 2025-01-17 | 31.78 | 32.80 | 31.78 | 32.06 | 32.06 | qfq | 858,106 | 27,760,223 | -0.53% |
| 2025-01-16 | 31.90 | 33.16 | 31.82 | 32.23 | 32.23 | qfq | 1,424,014 | 46,416,368 | 1.70% |
| 2025-01-15 | 32.30 | 32.61 | 31.50 | 31.69 | 31.69 | qfq | 921,281 | 29,410,533 | -1.37% |
| 2025-01-14 | 30.29 | 32.20 | 30.29 | 32.13 | 32.13 | qfq | 1,207,506 | 37,989,248 | 6.99% |
| 2025-01-13 | 29.01 | 30.50 | 28.32 | 30.03 | 30.03 | qfq | 822,205 | 24,307,978 | 2.00% |
| 2025-01-10 | 30.74 | 31.32 | 29.43 | 29.44 | 29.44 | qfq | 1,042,783 | 31,582,063 | -4.23% |
| 2025-01-09 | 30.50 | 31.44 | 30.40 | 30.74 | 30.74 | qfq | 961,206 | 29,816,032 | 0.46% |
| 2025-01-08 | 31.24 | 31.49 | 29.79 | 30.60 | 30.60 | qfq | 1,217,702 | 37,311,144 | -2.05% |
| 2025-01-07 | 30.02 | 31.28 | 29.90 | 31.24 | 31.24 | qfq | 878,377 | 26,845,212 | 4.34% |
| 2025-01-06 | 30.41 | 30.60 | 29.16 | 29.94 | 29.94 | qfq | 948,720 | 28,443,879 | -1.87% |
| 2025-01-03 | 32.13 | 32.30 | 30.30 | 30.51 | 30.51 | qfq | 1,337,234 | 41,538,070 | -5.04% |
| 2025-01-02 | 33.33 | 33.80 | 31.80 | 32.13 | 32.13 | qfq | 1,230,526 | 40,215,935 | -4.09% |
| 2024-12-31 | 35.07 | 35.34 | 33.50 | 33.50 | 33.50 | qfq | 1,025,320 | 34,887,523 | -3.37% |
| 2024-12-30 | 34.99 | 35.40 | 33.35 | 34.67 | 34.67 | qfq | 1,193,463 | 41,289,667 | -0.40% |
| 2024-12-27 | 35.64 | 36.00 | 34.70 | 34.81 | 34.81 | qfq | 1,135,061 | 40,117,650 | -2.33% |
| 2024-12-26 | 34.77 | 36.48 | 33.97 | 35.64 | 35.64 | qfq | 1,154,378 | 41,128,691 | 3.45% |
| 2024-12-25 | 36.65 | 36.65 | 33.80 | 34.45 | 34.45 | qfq | 1,548,980 | 53,854,544 | -5.23% |
| 2024-12-24 | 37.66 | 37.87 | 35.50 | 36.35 | 36.35 | qfq | 1,445,844 | 52,456,989 | -1.62% |
| 2024-12-23 | 40.16 | 40.16 | 36.80 | 36.95 | 36.95 | qfq | 2,119,558 | 80,712,778 | -7.72% |
| 2024-12-20 | 39.47 | 40.80 | 38.47 | 40.04 | 40.04 | qfq | 2,014,437 | 80,441,924 | 2.40% |
| 2024-12-19 | 36.23 | 39.70 | 35.85 | 39.10 | 39.10 | qfq | 2,381,837 | 90,972,575 | 6.89% |
| 2024-12-18 | 36.60 | 37.14 | 35.17 | 36.58 | 36.58 | qfq | 1,129,589 | 41,057,477 | 1.58% |
| 2024-12-17 | 38.50 | 38.58 | 36.01 | 36.01 | 36.01 | qfq | 1,364,153 | 50,490,543 | -6.52% |
| 2024-12-16 | 38.71 | 39.37 | 37.89 | 38.52 | 38.52 | qfq | 1,168,872 | 45,126,689 | -0.49% |
| 2024-12-13 | 40.23 | 40.88 | 38.67 | 38.71 | 38.71 | qfq | 2,082,248 | 82,275,130 | -4.89% |
| 2024-12-12 | 40.70 | 41.56 | 39.86 | 40.70 | 40.70 | qfq | 1,410,803 | 57,451,156 | 0.32% |
| 2024-12-11 | 40.59 | 40.97 | 39.72 | 40.57 | 40.57 | qfq | 1,539,503 | 61,926,879 | 0.32% |
| 2024-12-10 | 41.80 | 42.00 | 40.40 | 40.44 | 40.44 | qfq | 2,282,694 | 94,279,909 | 0.25% |
| 2024-12-09 | 40.58 | 41.11 | 39.56 | 40.34 | 40.34 | qfq | 1,232,920 | 49,681,889 | -0.10% |
| 2024-12-06 | 40.90 | 41.97 | 39.63 | 40.38 | 40.38 | qfq | 1,818,982 | 73,624,353 | -1.27% |
| 2024-12-05 | 39.07 | 42.00 | 39.07 | 40.90 | 40.90 | qfq | 2,292,638 | 94,255,767 | 3.91% |
| 2024-12-04 | 40.52 | 40.99 | 39.05 | 39.36 | 39.36 | qfq | 1,430,620 | 57,000,729 | -2.86% |
| 2024-12-03 | 41.11 | 41.30 | 39.23 | 40.52 | 40.52 | qfq | 1,984,608 | 79,825,394 | -0.47% |
| 2024-12-02 | 38.50 | 42.37 | 38.10 | 40.71 | 40.71 | qfq | 3,050,735 | 123,466,254 | 6.07% |
| 2024-11-29 | 37.38 | 38.78 | 36.93 | 38.38 | 38.38 | qfq | 2,066,298 | 78,648,732 | 3.59% |
| 2024-11-28 | 37.57 | 38.28 | 36.90 | 37.05 | 37.05 | qfq | 1,332,392 | 49,954,195 | -0.88% |
| 2024-11-27 | 36.00 | 37.52 | 35.32 | 37.38 | 37.38 | qfq | 1,894,742 | 68,846,995 | -1.63% |
| 2024-11-26 | 38.37 | 39.27 | 37.90 | 38.00 | 38.00 | qfq | 1,075,041 | 41,292,364 | -0.73% |
| 2024-11-25 | 38.30 | 38.68 | 37.12 | 38.28 | 38.28 | qfq | 1,397,859 | 52,831,397 | 0.50% |
| 2024-11-22 | 40.56 | 41.41 | 38.06 | 38.09 | 38.09 | qfq | 2,065,171 | 82,897,357 | -5.25% |
| 2024-11-21 | 39.97 | 41.44 | 39.52 | 40.20 | 40.20 | qfq | 1,897,922 | 77,335,072 | 0.30% |
| 2024-11-20 | 39.30 | 40.25 | 38.38 | 40.08 | 40.08 | qfq | 1,906,387 | 75,086,358 | 2.87% |
| 2024-11-19 | 38.10 | 39.27 | 37.24 | 38.96 | 38.96 | qfq | 1,964,507 | 75,185,954 | 2.58% |
| 2024-11-18 | 40.83 | 41.49 | 37.52 | 37.98 | 37.98 | qfq | 2,216,800 | 85,939,620 | -7.46% |
| 2024-11-15 | 44.50 | 45.50 | 40.76 | 41.04 | 41.04 | qfq | 2,725,604 | 117,766,713 | -6.22% |
| 2024-11-14 | 45.50 | 46.48 | 43.51 | 43.76 | 43.76 | qfq | 3,422,722 | 152,936,536 | -4.72% |
| 2024-11-13 | 42.37 | 47.58 | 42.37 | 45.93 | 45.93 | qfq | 4,071,059 | 183,949,324 | 3.52% |
| 2024-11-12 | 46.21 | 49.17 | 43.60 | 44.37 | 44.37 | qfq | 6,601,703 | 306,921,453 | 0.80% |
| 2024-11-11 | 45.00 | 46.44 | 42.42 | 44.02 | 44.02 | qfq | 5,356,458 | 238,553,431 | 11.47% |
| 2024-11-08 | 38.50 | 41.20 | 38.20 | 39.49 | 39.49 | qfq | 2,654,696 | 104,706,852 | 4.09% |
| 2024-11-07 | 36.88 | 38.50 | 36.66 | 37.94 | 37.94 | qfq | 1,707,880 | 64,403,238 | 3.52% |
| 2024-11-06 | 37.07 | 37.79 | 36.06 | 36.65 | 36.65 | qfq | 2,075,017 | 76,796,569 | -1.13% |
| 2024-11-05 | 35.58 | 37.10 | 35.38 | 37.07 | 37.07 | qfq | 1,775,668 | 64,855,569 | 4.13% |
| 2024-11-04 | 36.00 | 36.00 | 34.57 | 35.60 | 35.60 | qfq | 1,601,404 | 56,597,425 | 0.06% |
| 2024-11-01 | 39.48 | 39.85 | 35.52 | 35.58 | 35.58 | qfq | 2,775,552 | 103,993,757 | -11.03% |
| 2024-10-31 | 37.00 | 43.28 | 36.20 | 39.99 | 39.99 | qfq | 4,477,643 | 175,186,931 | 9.02% |
| 2024-10-30 | 36.55 | 38.00 | 35.71 | 36.68 | 36.68 | qfq | 2,326,692 | 85,256,095 | 2.17% |
| 2024-10-29 | 40.00 | 40.00 | 35.90 | 35.90 | 35.90 | qfq | 3,493,556 | 130,307,278 | -6.70% |
| 2024-10-28 | 34.50 | 38.57 | 34.50 | 38.48 | 38.48 | qfq | 3,770,041 | 139,416,989 | 12.22% |
| 2024-10-25 | 34.28 | 34.70 | 33.89 | 34.29 | 34.29 | qfq | 1,837,533 | 62,867,469 | 0.35% |
| 2024-10-24 | 34.69 | 34.88 | 34.03 | 34.17 | 34.17 | qfq | 1,054,666 | 36,214,338 | -1.50% |
| 2024-10-23 | 35.10 | 35.84 | 34.46 | 34.69 | 34.69 | qfq | 1,728,160 | 60,598,672 | -3.45% |
| 2024-10-22 | 34.16 | 36.87 | 34.00 | 35.93 | 35.93 | qfq | 3,156,748 | 113,140,810 | 3.66% |
| 2024-10-21 | 34.69 | 36.28 | 34.50 | 34.66 | 34.66 | qfq | 2,220,704 | 78,248,485 | 0.46% |
| 2024-10-18 | 32.76 | 35.44 | 32.27 | 34.50 | 34.50 | qfq | 1,696,514 | 57,283,810 | 5.83% |
| 2024-10-17 | 32.50 | 33.50 | 32.47 | 32.60 | 32.60 | qfq | 1,255,712 | 41,364,503 | 2.19% |
| 2024-10-16 | 31.55 | 32.50 | 31.20 | 31.90 | 31.90 | qfq | 1,064,937 | 34,010,623 | -0.81% |
| 2024-10-15 | 33.29 | 34.19 | 32.11 | 32.16 | 32.16 | qfq | 1,661,962 | 55,128,360 | -3.28% |
| 2024-10-14 | 33.01 | 33.35 | 31.00 | 33.25 | 33.25 | qfq | 1,547,619 | 50,069,557 | 1.68% |
| 2024-10-11 | 34.50 | 35.13 | 32.03 | 32.70 | 32.70 | qfq | 1,383,789 | 45,951,362 | -4.53% |
| 2024-10-10 | 37.00 | 37.00 | 34.25 | 34.25 | 34.25 | qfq | 1,605,525 | 57,010,042 | -4.86% |
| 2024-10-09 | 38.96 | 38.96 | 35.36 | 36.00 | 36.00 | qfq | 2,328,659 | 86,903,864 | -9.39% |
| 2024-10-08 | 39.98 | 39.98 | 34.69 | 39.73 | 39.73 | qfq | 3,098,479 | 119,015,038 | 19.13% |
| 2024-09-30 | 33.00 | 33.35 | 30.27 | 33.35 | 33.35 | qfq | 2,653,906 | 84,947,657 | 19.28% |
| 2024-09-27 | 26.60 | 28.20 | 26.60 | 27.96 | 27.96 | qfq | 1,081,329 | 29,614,475 | 6.51% |
| 2024-09-26 | 25.69 | 26.34 | 25.05 | 26.25 | 26.25 | qfq | 1,123,189 | 29,013,147 | 3.75% |
| 2024-09-25 | 25.37 | 26.19 | 25.10 | 25.30 | 25.30 | qfq | 1,012,312 | 25,933,832 | 1.20% |
| 2024-09-24 | 24.11 | 25.05 | 23.60 | 25.00 | 25.00 | qfq | 778,928 | 18,963,417 | 3.82% |
| 2024-09-23 | 24.00 | 24.39 | 23.85 | 24.08 | 24.08 | qfq | 432,240 | 10,421,162 | -0.08% |
| 2024-09-20 | 24.00 | 24.42 | 23.75 | 24.10 | 24.10 | qfq | 912,630 | 21,992,754 | 1.73% |
| 2024-09-19 | 23.21 | 23.85 | 22.96 | 23.69 | 23.69 | qfq | 559,948 | 13,162,184 | 2.51% |
| 2024-09-18 | 23.27 | 23.50 | 22.41 | 23.11 | 23.11 | qfq | 574,198 | 13,162,383 | -0.73% |
| 2024-09-13 | 24.30 | 24.30 | 23.20 | 23.28 | 23.28 | qfq | 669,495 | 15,827,701 | -4.59% |
| 2024-09-12 | 24.42 | 24.75 | 24.23 | 24.40 | 24.40 | qfq | 545,858 | 13,380,943 | 0.00% |
| 2024-09-11 | 24.25 | 24.58 | 24.00 | 24.40 | 24.40 | qfq | 453,748 | 11,027,211 | 0.49% |
| 2024-09-10 | 23.87 | 24.55 | 23.42 | 24.28 | 24.28 | qfq | 659,839 | 15,823,281 | 2.79% |
| 2024-09-09 | 23.66 | 24.08 | 23.25 | 23.62 | 23.62 | qfq | 584,300 | 13,773,605 | -1.17% |
| 2024-09-06 | 24.71 | 24.80 | 23.90 | 23.90 | 23.90 | qfq | 970,645 | 23,478,937 | -3.00% |
| 2024-09-05 | 24.50 | 25.14 | 24.35 | 24.64 | 24.64 | qfq | 751,372 | 18,615,939 | 0.57% |
| 2024-09-04 | 24.26 | 24.87 | 24.01 | 24.50 | 24.50 | qfq | 824,019 | 20,107,783 | -0.20% |
| 2024-09-03 | 24.50 | 24.79 | 24.02 | 24.55 | 24.55 | qfq | 909,631 | 22,203,761 | 0.41% |
| 2024-09-02 | 25.80 | 26.25 | 24.45 | 24.45 | 24.45 | qfq | 1,301,455 | 32,551,523 | -5.96% |
| 2024-08-30 | 25.51 | 26.71 | 25.35 | 26.00 | 26.00 | qfq | 756,582 | 19,883,687 | 1.92% |
| 2024-08-29 | 24.50 | 25.58 | 24.18 | 25.51 | 25.51 | qfq | 528,126 | 13,266,874 | 3.66% |
| 2024-08-28 | 24.60 | 25.37 | 24.13 | 24.61 | 24.61 | qfq | 662,661 | 16,360,227 | 0.04% |
| 2024-08-27 | 25.23 | 25.58 | 24.52 | 24.60 | 24.60 | qfq | 523,918 | 13,035,958 | -2.50% |
| 2024-08-26 | 25.38 | 25.68 | 24.82 | 25.23 | 25.23 | qfq | 625,951 | 15,753,330 | -0.28% |
| 2024-08-23 | 25.58 | 25.92 | 25.05 | 25.30 | 25.30 | qfq | 556,322 | 14,122,991 | -0.86% |
| 2024-08-22 | 25.70 | 26.30 | 25.38 | 25.52 | 25.52 | qfq | 427,237 | 11,004,508 | -0.70% |
| 2024-08-21 | 25.82 | 26.45 | 25.55 | 25.70 | 25.70 | qfq | 366,862 | 9,524,131 | -1.04% |
| 2024-08-20 | 27.04 | 27.24 | 25.70 | 25.97 | 25.97 | qfq | 510,038 | 13,418,343 | -3.92% |
| 2024-08-19 | 27.38 | 27.38 | 26.71 | 27.03 | 27.03 | qfq | 358,699 | 9,731,647 | 0.26% |
| 2024-08-16 | 27.52 | 27.54 | 26.88 | 26.96 | 26.96 | qfq | 399,093 | 10,862,664 | -0.44% |
| 2024-08-15 | 26.33 | 27.30 | 25.99 | 27.08 | 27.08 | qfq | 533,995 | 14,367,882 | 2.85% |
| 2024-08-14 | 26.47 | 26.77 | 26.32 | 26.33 | 26.33 | qfq | 383,495 | 10,169,570 | -0.53% |
| 2024-08-13 | 26.29 | 26.63 | 25.97 | 26.47 | 26.47 | qfq | 474,725 | 12,505,047 | 1.34% |
| 2024-08-12 | 25.91 | 26.62 | 25.50 | 26.12 | 26.12 | qfq | 474,399 | 12,350,905 | 0.42% |
| 2024-08-09 | 26.55 | 26.94 | 26.00 | 26.01 | 26.01 | qfq | 481,398 | 12,726,293 | 0.08% |
| 2024-08-08 | 26.67 | 26.88 | 25.60 | 25.99 | 25.99 | qfq | 537,279 | 14,019,355 | -2.73% |
| 2024-08-07 | 26.69 | 27.13 | 26.58 | 26.72 | 26.72 | qfq | 450,278 | 12,100,162 | -0.22% |
| 2024-08-06 | 26.50 | 27.24 | 26.47 | 26.78 | 26.78 | qfq | 650,673 | 17,436,994 | 2.21% |
| 2024-08-05 | 27.00 | 27.60 | 26.20 | 26.20 | 26.20 | qfq | 682,818 | 18,334,827 | -5.04% |
| 2024-08-02 | 28.35 | 28.65 | 27.35 | 27.59 | 27.59 | qfq | 653,450 | 18,341,630 | -2.68% |
| 2024-08-01 | 28.15 | 28.79 | 28.11 | 28.35 | 28.35 | qfq | 678,388 | 19,282,741 | 0.32% |
| 2024-07-31 | 27.14 | 28.48 | 26.91 | 28.26 | 28.26 | qfq | 697,356 | 19,413,595 | 4.13% |
| 2024-07-30 | 26.80 | 27.56 | 26.48 | 27.14 | 27.14 | qfq | 652,854 | 17,742,582 | 1.27% |
| 2024-07-29 | 27.30 | 27.47 | 26.72 | 26.80 | 26.80 | qfq | 520,531 | 14,010,894 | -1.33% |
| 2024-07-26 | 26.87 | 27.53 | 26.87 | 27.16 | 27.16 | qfq | 509,019 | 13,859,339 | 0.97% |
| 2024-07-25 | 26.72 | 27.49 | 26.26 | 26.90 | 26.90 | qfq | 452,598 | 12,124,230 | 0.49% |
| 2024-07-24 | 27.68 | 27.94 | 26.53 | 26.77 | 26.77 | qfq | 600,010 | 16,275,677 | -3.32% |
| 2024-07-23 | 28.41 | 28.90 | 27.58 | 27.69 | 27.69 | qfq | 398,227 | 11,252,858 | -2.91% |
| 2024-07-22 | 27.78 | 28.86 | 27.78 | 28.52 | 28.52 | qfq | 577,042 | 16,453,010 | 2.70% |
| 2024-07-19 | 27.48 | 28.35 | 27.21 | 27.77 | 27.77 | qfq | 560,114 | 15,658,374 | 0.84% |
| 2024-07-18 | 27.90 | 27.98 | 27.01 | 27.54 | 27.54 | qfq | 622,736 | 17,049,743 | -1.85% |
| 2024-07-17 | 28.45 | 29.25 | 28.02 | 28.06 | 28.06 | qfq | 442,312 | 12,592,882 | -2.09% |
| 2024-07-16 | 28.08 | 28.87 | 27.74 | 28.66 | 28.66 | qfq | 412,964 | 11,706,227 | 1.34% |
| 2024-07-15 | 29.25 | 29.33 | 28.20 | 28.28 | 28.28 | qfq | 491,433 | 13,998,629 | -3.32% |
| 2024-07-12 | 29.74 | 29.92 | 29.00 | 29.25 | 29.25 | qfq | 467,623 | 13,786,274 | -1.32% |
| 2024-07-11 | 29.21 | 29.75 | 28.88 | 29.64 | 29.64 | qfq | 655,474 | 19,300,292 | 4.33% |
| 2024-07-10 | 28.52 | 29.06 | 28.22 | 28.41 | 28.41 | qfq | 489,465 | 14,041,786 | -1.01% |
| 2024-07-09 | 28.01 | 28.79 | 27.40 | 28.70 | 28.70 | qfq | 707,530 | 19,944,397 | 2.43% |
| 2024-07-08 | 29.10 | 29.80 | 28.00 | 28.02 | 28.02 | qfq | 437,037 | 12,452,258 | -3.94% |
| 2024-07-05 | 29.20 | 29.39 | 28.25 | 29.17 | 29.17 | qfq | 474,038 | 13,693,781 | 1.28% |
| 2024-07-04 | 29.94 | 30.06 | 28.70 | 28.80 | 28.80 | qfq | 638,220 | 18,659,813 | -2.37% |
| 2024-07-03 | 30.30 | 30.56 | 29.33 | 29.50 | 29.50 | qfq | 488,953 | 14,525,185 | -2.64% |
| 2024-07-02 | 29.51 | 30.77 | 29.40 | 30.30 | 30.30 | qfq | 748,811 | 22,710,016 | 2.68% |
| 2024-07-01 | 29.93 | 30.27 | 28.81 | 29.51 | 29.51 | qfq | 676,223 | 19,810,490 | -1.34% |
| 2024-06-28 | 30.44 | 31.02 | 29.80 | 29.91 | 29.91 | qfq | 747,259 | 22,743,609 | -2.16% |
| 2024-06-27 | 31.57 | 32.20 | 30.30 | 30.57 | 30.57 | qfq | 1,022,748 | 31,948,426 | -2.86% |
| 2024-06-26 | 28.78 | 31.48 | 28.51 | 31.47 | 31.47 | qfq | 873,878 | 26,513,143 | 8.78% |
| 2024-06-25 | 29.74 | 30.23 | 28.70 | 28.93 | 28.93 | qfq | 663,329 | 19,431,698 | -2.72% |
| 2024-06-24 | 31.08 | 31.43 | 29.68 | 29.74 | 29.74 | qfq | 764,855 | 23,105,164 | -5.53% |
| 2024-06-21 | 31.80 | 31.97 | 31.04 | 31.48 | 31.48 | qfq | 652,982 | 20,576,058 | -2.02% |
| 2024-06-20 | 32.08 | 33.15 | 31.80 | 32.13 | 32.13 | qfq | 910,503 | 29,609,048 | 0.16% |
| 2024-06-19 | 32.63 | 33.09 | 32.00 | 32.08 | 32.08 | qfq | 462,268 | 15,009,068 | -1.14% |
| 2024-06-18 | 31.43 | 32.65 | 31.30 | 32.45 | 32.45 | qfq | 707,473 | 22,869,365 | 2.50% |
| 2024-06-17 | 31.50 | 32.28 | 31.07 | 31.66 | 31.66 | qfq | 517,933 | 16,490,481 | -1.52% |
| 2024-06-14 | 31.94 | 32.56 | 31.66 | 32.15 | 32.15 | qfq | 497,955 | 16,001,843 | 0.31% |
| 2024-06-13 | 31.65 | 32.80 | 31.26 | 32.05 | 32.05 | qfq | 769,360 | 24,660,273 | 2.30% |
| 2024-06-12 | 31.46 | 31.95 | 31.00 | 31.33 | 31.33 | qfq | 640,727 | 20,259,511 | 0.97% |
| 2024-06-11 | 29.92 | 31.14 | 28.98 | 31.03 | 31.03 | qfq | 778,191 | 23,725,462 | 3.78% |
| 2024-06-07 | 29.91 | 30.97 | 29.66 | 29.90 | 29.90 | qfq | 860,145 | 26,014,931 | -1.06% |
| 2024-06-06 | 31.75 | 32.30 | 29.69 | 30.22 | 30.22 | qfq | 1,033,592 | 31,611,141 | -4.34% |
| 2024-06-05 | 32.12 | 32.55 | 31.40 | 31.59 | 31.59 | qfq | 1,016,570 | 32,434,365 | -2.38% |
| 2024-06-04 | 36.46 | 36.50 | 32.06 | 32.36 | 32.36 | qfq | 1,221,868 | 40,338,136 | -6.20% |
| 2024-06-03 | 35.50 | 36.05 | 34.05 | 34.50 | 34.50 | qfq | 598,745 | 20,898,327 | -1.71% |
| 2024-05-31 | 34.54 | 35.35 | 34.00 | 35.10 | 35.10 | qfq | 597,391 | 20,931,262 | 1.74% |
| 2024-05-30 | 33.30 | 35.28 | 32.56 | 34.50 | 34.50 | qfq | 749,114 | 25,501,156 | 3.14% |
| 2024-05-29 | 34.35 | 35.30 | 33.25 | 33.45 | 33.45 | qfq | 774,880 | 26,382,427 | -2.36% |
| 2024-05-28 | 35.29 | 35.70 | 34.13 | 34.26 | 34.26 | qfq | 468,406 | 16,291,035 | -3.17% |
| 2024-05-27 | 35.69 | 36.02 | 34.41 | 35.38 | 35.38 | qfq | 717,730 | 25,199,955 | 0.74% |
| 2024-05-24 | 37.40 | 37.58 | 35.01 | 35.12 | 35.12 | qfq | 1,091,737 | 39,250,685 | -5.16% |
| 2024-05-23 | 39.00 | 39.00 | 36.92 | 37.03 | 37.03 | qfq | 738,535 | 28,027,921 | -1.96% |
| 2024-05-22 | 38.05 | 38.18 | 37.26 | 37.77 | 37.77 | qfq | 356,549 | 13,470,961 | 0.27% |
| 2024-05-21 | 37.55 | 38.39 | 37.55 | 37.67 | 37.67 | qfq | 406,668 | 15,386,445 | -0.58% |
| 2024-05-20 | 37.78 | 38.80 | 37.31 | 37.89 | 37.89 | qfq | 619,470 | 23,572,489 | -0.81% |
| 2024-05-17 | 36.81 | 38.42 | 36.60 | 38.20 | 38.20 | qfq | 784,695 | 29,650,607 | 3.80% |
| 2024-05-16 | 36.43 | 37.40 | 36.42 | 36.80 | 36.80 | qfq | 513,576 | 19,019,942 | 1.38% |
| 2024-05-15 | 37.30 | 37.50 | 36.30 | 36.30 | 36.30 | qfq | 458,401 | 16,861,747 | -2.71% |
| 2024-05-14 | 37.08 | 37.83 | 36.75 | 37.31 | 37.31 | qfq | 614,729 | 22,933,223 | 1.91% |
| 2024-05-13 | 37.08 | 37.93 | 36.01 | 36.61 | 36.61 | qfq | 719,633 | 26,415,132 | -2.63% |
| 2024-05-10 | 38.42 | 38.94 | 37.22 | 37.60 | 37.60 | qfq | 620,210 | 23,484,001 | -1.98% |
| 2024-05-09 | 37.75 | 38.87 | 37.51 | 38.36 | 38.36 | qfq | 565,312 | 21,646,278 | 1.62% |
| 2024-05-08 | 37.96 | 38.65 | 37.60 | 37.75 | 37.75 | qfq | 684,902 | 26,022,836 | -1.36% |
| 2024-05-07 | 38.84 | 39.47 | 38.10 | 38.27 | 38.27 | qfq | 955,056 | 36,980,024 | -2.37% |
| 2024-05-06 | 38.70 | 40.69 | 38.70 | 39.20 | 39.20 | qfq | 1,155,624 | 45,816,066 | 2.48% |
| 2024-04-30 | 37.49 | 38.66 | 37.49 | 38.25 | 38.25 | qfq | 1,328,692 | 50,633,941 | 1.86% |
| 2024-04-29 | 35.21 | 38.08 | 35.21 | 37.55 | 37.55 | qfq | 1,679,975 | 62,089,225 | 6.86% |
| 2024-04-26 | 34.54 | 35.19 | 34.12 | 35.14 | 35.14 | qfq | 1,679,720 | 58,415,302 | 5.37% |
| 2024-04-25 | 33.80 | 35.27 | 33.30 | 33.35 | 33.35 | qfq | 1,898,718 | 64,604,738 | -0.60% |
| 2024-04-24 | 31.47 | 33.62 | 31.47 | 33.55 | 33.55 | qfq | 1,384,664 | 45,528,396 | 6.44% |
| 2024-04-23 | 31.00 | 31.79 | 30.68 | 31.52 | 31.52 | qfq | 1,051,130 | 33,063,688 | 1.68% |
| 2024-04-22 | 30.61 | 31.78 | 29.25 | 31.00 | 31.00 | qfq | 1,304,894 | 39,881,326 | -3.13% |
| 2024-04-19 | 31.70 | 33.20 | 31.20 | 32.00 | 32.00 | qfq | 2,115,134 | 67,977,124 | 5.86% |
| 2024-04-18 | 30.98 | 31.36 | 29.95 | 30.23 | 30.23 | qfq | 1,114,265 | 34,152,259 | -1.53% |
| 2024-04-17 | 28.99 | 30.70 | 28.49 | 30.70 | 30.70 | qfq | 1,283,432 | 38,682,928 | 10.11% |
| 2024-04-16 | 30.60 | 30.60 | 27.88 | 27.88 | 27.88 | qfq | 1,531,239 | 43,645,867 | -9.51% |
| 2024-04-15 | 33.74 | 34.43 | 30.43 | 30.81 | 30.81 | qfq | 1,261,776 | 40,187,058 | -10.15% |
| 2024-04-12 | 35.13 | 35.62 | 34.04 | 34.29 | 34.29 | qfq | 528,090 | 18,428,687 | -1.41% |
| 2024-04-11 | 34.44 | 35.46 | 34.10 | 34.78 | 34.78 | qfq | 491,002 | 17,180,931 | 0.52% |
| 2024-04-10 | 36.04 | 36.05 | 34.17 | 34.60 | 34.60 | qfq | 724,898 | 25,319,359 | -4.02% |
| 2024-04-09 | 36.29 | 36.68 | 35.58 | 36.05 | 36.05 | qfq | 592,077 | 21,337,914 | -0.33% |
| 2024-04-08 | 36.98 | 37.00 | 35.92 | 36.17 | 36.17 | qfq | 679,063 | 24,731,885 | -2.74% |
| 2024-04-03 | 38.20 | 38.34 | 36.50 | 37.19 | 37.19 | qfq | 1,045,390 | 38,837,720 | -3.63% |
| 2024-04-02 | 39.85 | 39.90 | 38.28 | 38.59 | 38.59 | qfq | 961,688 | 37,462,531 | -3.16% |
| 2024-04-01 | 39.53 | 40.06 | 39.11 | 39.85 | 39.85 | qfq | 1,020,208 | 40,461,438 | 1.94% |
| 2024-03-29 | 39.33 | 39.79 | 38.50 | 39.09 | 39.09 | qfq | 1,244,290 | 48,531,286 | -1.11% |
| 2024-03-28 | 38.01 | 39.99 | 37.99 | 39.53 | 39.53 | qfq | 1,738,512 | 68,321,182 | 3.54% |
| 2024-03-27 | 41.48 | 42.00 | 38.10 | 38.18 | 38.18 | qfq | 2,138,626 | 84,061,247 | -8.44% |
| 2024-03-26 | 43.95 | 44.36 | 41.20 | 41.70 | 41.70 | qfq | 2,574,805 | 110,570,941 | -6.10% |
| 2024-03-25 | 44.84 | 47.56 | 42.50 | 44.41 | 44.41 | qfq | 5,083,668 | 231,631,112 | -1.38% |
| 2024-03-22 | 43.16 | 47.10 | 41.61 | 45.03 | 45.03 | qfq | 5,198,007 | 231,007,335 | 3.73% |
| 2024-03-21 | 42.20 | 43.80 | 41.70 | 43.41 | 43.41 | qfq | 3,292,802 | 141,464,204 | 4.23% |
| 2024-03-20 | 40.30 | 42.03 | 40.09 | 41.65 | 41.65 | qfq | 2,017,832 | 82,871,078 | 3.38% |
| 2024-03-19 | 40.50 | 41.00 | 40.04 | 40.29 | 40.29 | qfq | 1,193,904 | 48,310,795 | -0.76% |
| 2024-03-18 | 40.18 | 40.90 | 39.25 | 40.60 | 40.60 | qfq | 1,553,423 | 62,195,449 | 2.19% |
| 2024-03-15 | 38.80 | 39.90 | 38.18 | 39.73 | 39.73 | qfq | 1,428,396 | 55,723,798 | 1.85% |
| 2024-03-14 | 38.82 | 39.90 | 37.89 | 39.01 | 39.01 | qfq | 1,514,299 | 59,002,944 | -1.32% |
| 2024-03-13 | 39.47 | 40.29 | 39.00 | 39.53 | 39.53 | qfq | 2,040,011 | 80,743,580 | 0.36% |
| 2024-03-12 | 40.00 | 42.42 | 38.61 | 39.39 | 39.39 | qfq | 2,841,406 | 113,264,081 | 3.85% |
| 2024-03-11 | 36.25 | 37.94 | 36.09 | 37.93 | 37.93 | qfq | 1,247,226 | 46,238,073 | 1.69% |
| 2024-03-08 | 36.75 | 38.00 | 36.19 | 37.30 | 37.30 | qfq | 1,405,604 | 52,067,239 | 1.91% |
| 2024-03-07 | 37.86 | 38.15 | 36.42 | 36.60 | 36.60 | qfq | 1,606,591 | 59,903,899 | -3.51% |
| 2024-03-06 | 38.21 | 38.57 | 36.65 | 37.93 | 37.93 | qfq | 1,565,234 | 58,862,827 | -0.50% |
| 2024-03-05 | 39.08 | 39.75 | 37.50 | 38.12 | 38.12 | qfq | 2,289,568 | 88,612,943 | -3.74% |
| 2024-03-04 | 39.21 | 40.09 | 37.78 | 39.60 | 39.60 | qfq | 2,312,876 | 90,452,965 | 1.07% |
| 2024-03-01 | 37.75 | 40.11 | 37.61 | 39.18 | 39.18 | qfq | 2,533,442 | 98,228,162 | 3.98% |
| 2024-02-29 | 35.44 | 37.71 | 35.04 | 37.68 | 37.68 | qfq | 2,339,128 | 86,430,212 | 5.63% |
| 2024-02-28 | 40.38 | 42.80 | 35.30 | 35.67 | 35.67 | qfq | 3,798,460 | 148,427,406 | -11.93% |
| 2024-02-27 | 38.42 | 40.59 | 37.20 | 40.50 | 40.50 | qfq | 2,978,736 | 116,485,137 | 5.44% |
| 2024-02-26 | 37.45 | 39.74 | 37.39 | 38.41 | 38.41 | qfq | 3,039,972 | 116,672,305 | 2.45% |
| 2024-02-23 | 37.00 | 37.98 | 35.80 | 37.49 | 37.49 | qfq | 2,812,138 | 103,912,987 | 4.96% |
| 2024-02-22 | 34.13 | 37.00 | 34.12 | 35.72 | 35.72 | qfq | 2,502,581 | 89,003,353 | 7.27% |
| 2024-02-21 | 32.50 | 34.90 | 31.80 | 33.30 | 33.30 | qfq | 2,264,636 | 76,156,091 | 1.34% |
| 2024-02-20 | 32.50 | 33.50 | 31.57 | 32.86 | 32.86 | qfq | 2,022,804 | 66,431,638 | 0.52% |
| 2024-02-19 | 31.00 | 33.60 | 31.00 | 32.69 | 32.69 | qfq | 2,504,377 | 81,067,212 | 9.88% |
| 2024-02-08 | 25.56 | 29.98 | 25.56 | 29.75 | 29.75 | qfq | 2,463,118 | 69,591,060 | 13.72% |
| 2024-02-07 | 27.80 | 28.20 | 25.74 | 26.16 | 26.16 | qfq | 2,074,992 | 56,213,938 | -5.46% |
| 2024-02-06 | 27.05 | 28.90 | 24.10 | 27.67 | 27.67 | qfq | 2,219,792 | 58,799,235 | 2.29% |
| 2024-02-05 | 32.48 | 32.48 | 26.60 | 27.05 | 27.05 | qfq | 2,439,667 | 69,741,201 | -17.68% |
| 2024-02-02 | 35.83 | 36.65 | 31.43 | 32.86 | 32.86 | qfq | 1,579,358 | 52,974,842 | -7.62% |
| 2024-02-01 | 35.50 | 36.60 | 34.30 | 35.57 | 35.57 | qfq | 1,244,190 | 44,148,809 | -0.31% |
| 2024-01-31 | 38.50 | 39.00 | 35.67 | 35.68 | 35.68 | qfq | 1,256,522 | 46,591,305 | -6.84% |
| 2024-01-30 | 39.94 | 40.34 | 38.00 | 38.30 | 38.30 | qfq | 865,528 | 33,714,897 | -3.50% |
| 2024-01-29 | 42.80 | 42.96 | 39.69 | 39.69 | 39.69 | qfq | 1,062,766 | 43,355,582 | -5.86% |
| 2024-01-26 | 42.49 | 43.30 | 41.71 | 42.16 | 42.16 | qfq | 1,003,455 | 42,747,354 | -1.68% |
| 2024-01-25 | 40.79 | 43.00 | 40.35 | 42.88 | 42.88 | qfq | 1,264,846 | 53,193,869 | 4.61% |
| 2024-01-24 | 41.21 | 41.55 | 39.20 | 40.99 | 40.99 | qfq | 1,130,138 | 45,687,029 | -0.02% |
| 2024-01-23 | 40.66 | 41.65 | 40.02 | 41.00 | 41.00 | qfq | 1,081,112 | 44,143,096 | 0.74% |
| 2024-01-22 | 43.93 | 44.28 | 40.40 | 40.70 | 40.70 | qfq | 1,173,928 | 49,575,826 | -6.59% |
| 2024-01-19 | 45.01 | 45.73 | 43.52 | 43.57 | 43.57 | qfq | 1,090,329 | 48,262,023 | -4.35% |
| 2024-01-18 | 44.22 | 45.66 | 44.06 | 45.55 | 45.55 | qfq | 1,179,548 | 52,749,104 | 1.81% |
| 2024-01-17 | 46.15 | 46.93 | 44.66 | 44.74 | 44.74 | qfq | 792,067 | 36,055,448 | -3.08% |
| 2024-01-16 | 46.50 | 46.50 | 45.46 | 46.16 | 46.16 | qfq | 895,350 | 41,052,439 | -1.11% |
| 2024-01-15 | 47.00 | 47.57 | 46.08 | 46.68 | 46.68 | qfq | 752,458 | 35,169,629 | -0.47% |
| 2024-01-12 | 49.13 | 49.26 | 46.88 | 46.90 | 46.90 | qfq | 1,031,408 | 49,204,855 | -4.27% |
| 2024-01-11 | 46.89 | 49.30 | 46.01 | 48.99 | 48.99 | qfq | 1,597,705 | 77,046,373 | 6.08% |
| 2024-01-10 | 47.77 | 47.77 | 45.81 | 46.18 | 46.18 | qfq | 1,238,609 | 57,579,769 | -3.41% |
| 2024-01-09 | 48.49 | 49.48 | 47.20 | 47.81 | 47.81 | qfq | 1,121,741 | 54,314,514 | 0.76% |
| 2024-01-08 | 49.29 | 49.59 | 47.34 | 47.45 | 47.45 | qfq | 957,484 | 46,290,417 | -3.52% |
| 2024-01-05 | 51.50 | 51.53 | 48.88 | 49.18 | 49.18 | qfq | 1,286,101 | 64,404,472 | -3.91% |
| 2024-01-04 | 51.89 | 53.08 | 51.10 | 51.18 | 51.18 | qfq | 1,701,356 | 88,500,883 | -1.92% |
| 2024-01-03 | 52.88 | 54.15 | 51.50 | 52.18 | 52.18 | qfq | 2,807,045 | 148,453,160 | 3.66% |
| 2024-01-02 | 51.99 | 51.99 | 50.21 | 50.34 | 50.34 | qfq | 972,037 | 49,299,835 | -2.80% |
| 2023-12-29 | 49.89 | 51.86 | 49.89 | 51.79 | 51.79 | qfq | 1,318,182 | 67,324,171 | 3.41% |
| 2023-12-28 | 49.58 | 50.68 | 48.25 | 50.08 | 50.08 | qfq | 1,337,744 | 66,329,892 | 0.34% |
| 2023-12-27 | 49.46 | 50.97 | 49.46 | 49.91 | 49.91 | qfq | 1,316,694 | 66,104,960 | 2.70% |
| 2023-12-26 | 49.90 | 49.98 | 48.03 | 48.60 | 48.60 | qfq | 877,045 | 42,679,844 | -1.92% |
| 2023-12-25 | 49.36 | 50.42 | 49.01 | 49.55 | 49.55 | qfq | 706,655 | 35,080,809 | -0.30% |
| 2023-12-22 | 51.49 | 51.59 | 49.29 | 49.70 | 49.70 | qfq | 1,338,281 | 67,189,442 | -3.63% |
| 2023-12-21 | 50.53 | 52.40 | 50.40 | 51.57 | 51.57 | qfq | 1,066,947 | 54,744,391 | 1.42% |
| 2023-12-20 | 52.80 | 53.50 | 50.70 | 50.85 | 50.85 | qfq | 1,095,105 | 56,236,313 | -3.14% |
| 2023-12-19 | 51.59 | 52.89 | 51.01 | 52.50 | 52.50 | qfq | 1,037,170 | 54,168,289 | 1.47% |
| 2023-12-18 | 52.40 | 53.35 | 51.03 | 51.74 | 51.74 | qfq | 1,020,090 | 53,094,145 | -1.33% |
| 2023-12-15 | 53.29 | 53.78 | 52.23 | 52.44 | 52.44 | qfq | 788,729 | 41,535,156 | -1.60% |
| 2023-12-14 | 54.39 | 54.88 | 52.93 | 53.29 | 53.29 | qfq | 1,298,530 | 69,905,809 | -0.76% |
| 2023-12-13 | 55.00 | 55.17 | 53.62 | 53.70 | 53.70 | qfq | 1,332,201 | 72,187,510 | -2.81% |
| 2023-12-12 | 55.59 | 55.59 | 54.50 | 55.25 | 55.25 | qfq | 1,579,328 | 86,760,578 | -0.61% |
| 2023-12-11 | 54.99 | 56.40 | 53.37 | 55.59 | 55.59 | qfq | 2,696,824 | 147,756,184 | 0.89% |
| 2023-12-08 | 53.70 | 56.15 | 53.40 | 55.10 | 55.10 | qfq | 2,893,585 | 158,814,055 | 2.97% |
| 2023-12-07 | 52.07 | 55.00 | 52.05 | 53.51 | 53.51 | qfq | 2,327,947 | 124,633,381 | 2.69% |
| 2023-12-06 | 52.05 | 52.95 | 51.64 | 52.11 | 52.11 | qfq | 1,927,822 | 100,624,759 | -0.91% |
| 2023-12-05 | 55.63 | 56.07 | 52.48 | 52.59 | 52.59 | qfq | 2,365,847 | 127,836,541 | -4.90% |
| 2023-12-04 | 55.90 | 57.37 | 55.23 | 55.30 | 55.30 | qfq | 2,559,596 | 143,907,288 | -1.07% |
| 2023-12-01 | 54.31 | 56.36 | 53.51 | 55.90 | 55.90 | qfq | 2,580,306 | 142,302,926 | 2.93% |
| 2023-11-30 | 53.23 | 54.58 | 52.62 | 54.31 | 54.31 | qfq | 1,922,773 | 103,009,507 | 1.63% |
| 2023-11-29 | 54.10 | 54.69 | 53.30 | 53.44 | 53.44 | qfq | 1,215,642 | 65,526,902 | -1.26% |
| 2023-11-28 | 54.49 | 55.47 | 53.33 | 54.12 | 54.12 | qfq | 1,713,199 | 92,824,106 | -0.35% |
| 2023-11-27 | 54.05 | 55.70 | 54.01 | 54.31 | 54.31 | qfq | 1,877,145 | 102,491,758 | -1.22% |
| 2023-11-24 | 58.20 | 58.67 | 54.81 | 54.98 | 54.98 | qfq | 3,233,969 | 181,697,875 | -7.08% |
| 2023-11-23 | 57.93 | 59.24 | 56.68 | 59.17 | 59.17 | qfq | 2,381,738 | 137,892,320 | 1.15% |
| 2023-11-22 | 59.00 | 60.70 | 58.08 | 58.50 | 58.50 | qfq | 2,756,785 | 163,835,527 | -1.52% |
| 2023-11-21 | 63.00 | 63.70 | 59.38 | 59.40 | 59.40 | qfq | 4,024,032 | 244,836,584 | -5.80% |
| 2023-11-20 | 63.46 | 65.44 | 62.26 | 63.06 | 63.06 | qfq | 4,409,397 | 279,806,248 | 1.35% |
| 2023-11-17 | 62.31 | 63.43 | 60.89 | 62.22 | 62.22 | qfq | 3,209,070 | 199,150,321 | -0.77% |
| 2023-11-16 | 63.75 | 65.77 | 61.37 | 62.70 | 62.70 | qfq | 3,818,858 | 243,807,643 | -1.66% |
| 2023-11-15 | 66.00 | 66.79 | 62.58 | 63.76 | 63.76 | qfq | 5,364,410 | 342,857,026 | -3.20% |
| 2023-11-14 | 58.40 | 66.78 | 57.74 | 65.87 | 65.87 | qfq | 7,191,427 | 450,705,408 | 14.16% |
| 2023-11-13 | 55.99 | 58.49 | 55.90 | 57.70 | 57.70 | qfq | 3,218,820 | 184,355,347 | 2.49% |
| 2023-11-10 | 57.96 | 58.99 | 55.69 | 56.30 | 56.30 | qfq | 4,303,274 | 244,647,676 | -6.09% |
| 2023-11-09 | 61.20 | 63.60 | 59.30 | 59.95 | 59.95 | qfq | 5,343,090 | 329,137,284 | -1.07% |
| 2023-11-08 | 65.00 | 67.00 | 59.30 | 60.60 | 60.60 | qfq | 6,907,749 | 435,294,778 | -2.05% |
| 2023-11-07 | 59.20 | 63.50 | 58.04 | 61.87 | 61.87 | qfq | 6,398,397 | 393,768,050 | 4.90% |
| 2023-11-06 | 54.80 | 59.74 | 54.22 | 58.98 | 58.98 | qfq | 6,376,552 | 359,495,896 | 9.73% |
| 2023-11-03 | 54.32 | 55.32 | 53.01 | 53.75 | 53.75 | qfq | 4,344,828 | 234,729,365 | -2.25% |
| 2023-11-02 | 57.27 | 60.33 | 53.80 | 54.99 | 54.99 | qfq | 5,653,070 | 322,716,787 | -4.83% |
| 2023-11-01 | 57.00 | 62.86 | 55.23 | 57.78 | 57.78 | qfq | 7,190,611 | 419,675,348 | 7.40% |
| 2023-10-31 | 55.91 | 56.70 | 52.60 | 53.80 | 53.80 | qfq | 4,590,239 | 246,782,863 | -6.66% |
| 2023-10-30 | 49.22 | 59.70 | 49.10 | 57.64 | 57.64 | qfq | 5,838,915 | 320,714,917 | 15.86% |
| 2023-10-27 | 52.09 | 52.89 | 48.99 | 49.75 | 49.75 | qfq | 3,282,609 | 165,275,171 | -5.35% |
| 2023-10-26 | 51.41 | 56.02 | 51.41 | 52.56 | 52.56 | qfq | 3,204,369 | 171,587,157 | -1.28% |
| 2023-10-25 | 49.90 | 57.24 | 49.20 | 53.24 | 53.24 | qfq | 3,407,220 | 184,020,511 | 9.30% |
| 2023-10-24 | 47.98 | 49.79 | 46.99 | 48.71 | 48.71 | qfq | 1,062,945 | 51,818,516 | 0.97% |
| 2023-10-23 | 48.94 | 49.82 | 47.43 | 48.24 | 48.24 | qfq | 993,761 | 48,220,953 | -1.13% |
| 2023-10-20 | 50.09 | 50.42 | 48.50 | 48.79 | 48.79 | qfq | 872,938 | 43,047,780 | -3.56% |
| 2023-10-19 | 48.28 | 52.07 | 48.28 | 50.59 | 50.59 | qfq | 1,224,092 | 62,401,171 | 1.28% |
| 2023-10-18 | 50.96 | 51.59 | 48.51 | 49.95 | 49.95 | qfq | 1,989,598 | 98,719,019 | -3.68% |
| 2023-10-17 | 54.54 | 54.54 | 51.44 | 51.86 | 51.86 | qfq | 1,413,183 | 73,948,360 | -3.87% |
| 2023-10-16 | 56.00 | 56.00 | 53.20 | 53.95 | 53.95 | qfq | 1,793,901 | 97,745,531 | 1.54% |
| 2023-10-13 | 52.88 | 54.25 | 52.88 | 53.13 | 53.13 | qfq | 1,491,843 | 79,603,787 | -0.13% |
| 2023-10-12 | 56.40 | 56.40 | 53.00 | 53.20 | 53.20 | qfq | 2,309,855 | 125,620,526 | -5.34% |
| 2023-10-11 | 55.92 | 57.95 | 55.42 | 56.20 | 56.20 | qfq | 2,263,874 | 127,966,650 | 0.50% |
| 2023-10-10 | 56.53 | 58.60 | 55.75 | 55.92 | 55.92 | qfq | 2,389,540 | 135,413,467 | 0.70% |
| 2023-10-09 | 55.00 | 55.94 | 53.24 | 55.53 | 55.53 | qfq | 2,351,062 | 128,292,474 | -0.61% |
| 2023-09-28 | 54.93 | 57.49 | 53.23 | 55.87 | 55.87 | qfq | 2,493,627 | 139,625,773 | 3.08% |
| 2023-09-27 | 52.89 | 55.80 | 52.63 | 54.20 | 54.20 | qfq | 1,975,861 | 108,120,032 | 0.97% |
| 2023-09-26 | 52.95 | 54.66 | 52.49 | 53.68 | 53.68 | qfq | 1,561,154 | 83,955,556 | 1.38% |
| 2023-09-25 | 53.70 | 54.40 | 52.28 | 52.95 | 52.95 | qfq | 2,043,068 | 108,360,641 | -3.43% |
| 2023-09-22 | 54.27 | 55.24 | 53.12 | 54.83 | 54.83 | qfq | 2,775,466 | 151,241,915 | 3.41% |
| 2023-09-21 | 53.61 | 54.50 | 51.00 | 53.02 | 53.02 | qfq | 1,952,247 | 104,131,914 | -2.34% |
| 2023-09-20 | 54.30 | 56.60 | 53.29 | 54.29 | 54.29 | qfq | 2,313,067 | 126,877,558 | 3.19% |
| 2023-09-19 | 53.99 | 55.87 | 52.61 | 52.61 | 52.61 | qfq | 1,357,950 | 73,573,221 | -1.48% |
| 2023-09-18 | 54.88 | 55.26 | 52.59 | 53.40 | 53.40 | qfq | 1,453,067 | 77,952,406 | -3.87% |
| 2023-09-15 | 54.57 | 56.08 | 53.48 | 55.55 | 55.55 | qfq | 1,434,701 | 78,991,855 | 2.64% |
| 2023-09-14 | 55.21 | 55.49 | 53.60 | 54.12 | 54.12 | qfq | 1,148,928 | 62,469,745 | -2.10% |
| 2023-09-13 | 56.33 | 56.80 | 54.00 | 55.28 | 55.28 | qfq | 1,745,246 | 96,202,682 | -2.86% |
| 2023-09-12 | 57.10 | 59.40 | 56.16 | 56.91 | 56.91 | qfq | 2,102,464 | 120,857,460 | -1.45% |
| 2023-09-11 | 55.92 | 59.62 | 54.61 | 57.75 | 57.75 | qfq | 2,850,127 | 162,890,772 | 2.92% |
| 2023-09-08 | 56.22 | 57.39 | 53.99 | 56.11 | 56.11 | qfq | 2,810,738 | 155,799,865 | -1.56% |
| 2023-09-07 | 59.60 | 59.98 | 56.00 | 57.00 | 57.00 | qfq | 2,678,903 | 156,286,068 | -1.72% |
| 2023-09-06 | 59.09 | 60.50 | 56.99 | 58.00 | 58.00 | qfq | 3,313,884 | 194,843,177 | -3.14% |
| 2023-09-05 | 62.94 | 62.99 | 58.60 | 59.88 | 59.88 | qfq | 3,910,478 | 235,643,036 | -5.25% |
| 2023-09-04 | 61.00 | 65.33 | 58.88 | 63.20 | 63.20 | qfq | 5,907,107 | 367,733,533 | 5.51% |
| 2023-09-01 | 64.20 | 65.05 | 58.61 | 59.90 | 59.90 | qfq | 6,584,334 | 405,022,601 | -7.78% |
| 2023-08-31 | 66.00 | 69.18 | 62.08 | 64.95 | 64.95 | qfq | 7,848,999 | 517,594,218 | 0.08% |
| 2023-08-30 | 58.50 | 69.55 | 56.10 | 64.90 | 64.90 | qfq | 7,297,766 | 441,989,197 | 10.94% |
| 2023-08-29 | 49.00 | 59.89 | 48.99 | 58.50 | 58.50 | qfq | 6,177,748 | 349,860,204 | 17.21% |
| 2023-08-28 | 52.50 | 54.00 | 48.60 | 49.91 | 49.91 | qfq | 2,430,363 | 122,590,539 | 2.17% |
| 2023-08-25 | 51.25 | 52.98 | 48.55 | 48.85 | 48.85 | qfq | 2,891,601 | 146,634,911 | -9.45% |
| 2023-08-24 | 49.37 | 55.89 | 49.29 | 53.95 | 53.95 | qfq | 4,393,820 | 233,762,997 | 11.65% |
| 2023-08-23 | 50.81 | 51.00 | 48.32 | 48.32 | 48.32 | qfq | 1,977,776 | 98,070,367 | -3.75% |
| 2023-08-22 | 49.90 | 50.71 | 48.30 | 50.20 | 50.20 | qfq | 3,612,756 | 179,154,763 | 1.95% |
| 2023-08-21 | 46.14 | 50.43 | 45.55 | 49.24 | 49.24 | qfq | 4,623,261 | 225,165,775 | 6.33% |
| 2023-08-18 | 44.98 | 48.28 | 44.98 | 46.31 | 46.31 | qfq | 2,574,042 | 120,039,196 | 4.07% |
| 2023-08-17 | 43.00 | 44.97 | 42.80 | 44.50 | 44.50 | qfq | 980,474 | 43,326,218 | 3.27% |
| 2023-08-16 | 45.25 | 45.84 | 43.06 | 43.09 | 43.09 | qfq | 1,345,560 | 59,397,466 | -4.56% |
| 2023-08-15 | 45.08 | 46.28 | 44.45 | 45.15 | 45.15 | qfq | 1,330,453 | 60,310,632 | -0.44% |
| 2023-08-14 | 42.12 | 46.70 | 42.12 | 45.35 | 45.35 | qfq | 2,059,065 | 92,417,492 | 6.01% |
| 2023-08-11 | 44.10 | 44.60 | 42.78 | 42.78 | 42.78 | qfq | 760,878 | 33,268,042 | -3.93% |
| 2023-08-10 | 44.43 | 45.28 | 44.00 | 44.53 | 44.53 | qfq | 638,711 | 28,514,957 | 0.07% |
| 2023-08-09 | 45.36 | 46.05 | 44.50 | 44.50 | 44.50 | qfq | 685,401 | 30,954,589 | -1.90% |
| 2023-08-08 | 45.11 | 46.25 | 45.11 | 45.36 | 45.36 | qfq | 823,546 | 37,696,512 | 0.02% |
| 2023-08-07 | 45.30 | 45.91 | 44.88 | 45.35 | 45.35 | qfq | 951,230 | 43,208,782 | 0.64% |
| 2023-08-04 | 43.86 | 45.60 | 43.43 | 45.06 | 45.06 | qfq | 1,342,450 | 60,164,411 | 3.75% |
| 2023-08-03 | 43.01 | 44.30 | 42.95 | 43.43 | 43.43 | qfq | 911,250 | 39,658,583 | 0.12% |
| 2023-08-02 | 44.10 | 44.10 | 43.26 | 43.38 | 43.38 | qfq | 721,099 | 31,398,997 | -1.94% |
| 2023-08-01 | 44.55 | 44.55 | 43.40 | 44.24 | 44.24 | qfq | 620,481 | 27,298,087 | -0.02% |
| 2023-07-31 | 44.49 | 44.82 | 43.60 | 44.25 | 44.25 | qfq | 495,292 | 21,966,484 | 0.07% |
| 2023-07-28 | 43.80 | 44.60 | 43.60 | 44.22 | 44.22 | qfq | 545,338 | 24,065,012 | 0.71% |
| 2023-07-27 | 44.01 | 44.66 | 43.80 | 43.91 | 43.91 | qfq | 601,408 | 26,527,768 | -1.66% |
| 2023-07-26 | 45.66 | 46.26 | 44.39 | 44.65 | 44.65 | qfq | 645,436 | 28,977,894 | -2.64% |
| 2023-07-25 | 45.83 | 46.40 | 45.33 | 45.86 | 45.86 | qfq | 917,205 | 42,052,410 | 0.02% |
| 2023-07-24 | 43.99 | 46.45 | 43.99 | 45.85 | 45.85 | qfq | 1,017,555 | 46,430,214 | 4.06% |
| 2023-07-21 | 44.25 | 44.97 | 43.77 | 44.06 | 44.06 | qfq | 770,261 | 34,109,576 | -1.96% |
| 2023-07-20 | 45.55 | 45.96 | 44.76 | 44.94 | 44.94 | qfq | 882,882 | 40,015,908 | -2.73% |
| 2023-07-19 | 47.80 | 48.19 | 46.00 | 46.20 | 46.20 | qfq | 1,183,218 | 55,490,747 | 0.43% |
| 2023-07-18 | 46.80 | 47.35 | 45.90 | 46.00 | 46.00 | qfq | 875,032 | 40,530,277 | -2.54% |