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
奥比中光688322.SH
最近收盘价100.152026-07-17
最近交易日2026-07-17
成交量（股）15,443,184
成交额（元）1,641,854,127
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 | 114.06 | 115.97 | 100.00 | 100.15 | 100.15 | qfq | 15,443,184 | 1,641,854,127 | -12.58% |
| 2026-07-16 | 111.00 | 118.70 | 110.01 | 114.56 | 114.56 | qfq | 12,323,722 | 1,417,505,856 | 0.53% |
| 2026-07-15 | 113.87 | 116.27 | 107.02 | 113.96 | 113.96 | qfq | 11,368,259 | 1,280,928,056 | 2.19% |
| 2026-07-14 | 110.50 | 114.00 | 106.01 | 111.52 | 111.52 | qfq | 11,129,888 | 1,225,734,006 | 1.74% |
| 2026-07-13 | 114.50 | 118.32 | 109.09 | 109.61 | 109.61 | qfq | 12,361,455 | 1,404,013,192 | -6.32% |
| 2026-07-10 | 119.00 | 125.98 | 117.00 | 117.00 | 117.00 | qfq | 16,361,084 | 1,997,722,207 | -2.31% |
| 2026-07-09 | 114.72 | 120.67 | 112.08 | 119.77 | 119.77 | qfq | 15,169,893 | 1,759,557,718 | 5.22% |
| 2026-07-08 | 126.06 | 127.49 | 113.00 | 113.83 | 113.83 | qfq | 21,422,748 | 2,528,546,231 | -12.10% |
| 2026-07-07 | 127.80 | 133.88 | 122.33 | 129.50 | 129.50 | qfq | 21,300,553 | 2,733,079,447 | 1.80% |
| 2026-07-06 | 143.00 | 145.50 | 126.75 | 127.21 | 127.21 | qfq | 34,842,527 | 4,740,740,126 | -13.66% |
| 2026-07-03 | 132.00 | 153.30 | 132.00 | 147.33 | 147.33 | qfq | 37,333,051 | 5,347,814,816 | 13.32% |
| 2026-07-02 | 134.75 | 142.42 | 129.70 | 130.01 | 130.01 | qfq | 29,003,981 | 3,938,605,810 | -3.70% |
| 2026-07-01 | 132.50 | 137.69 | 129.30 | 135.00 | 135.00 | qfq | 25,770,735 | 3,435,843,395 | 3.41% |
| 2026-06-30 | 119.99 | 132.88 | 119.82 | 130.55 | 130.55 | qfq | 23,609,816 | 2,999,603,107 | 11.10% |
| 2026-06-29 | 119.84 | 121.30 | 113.31 | 117.51 | 117.51 | qfq | 18,140,543 | 2,119,774,362 | -1.95% |
| 2026-06-26 | 122.37 | 124.68 | 117.30 | 119.85 | 119.85 | qfq | 15,522,335 | 1,885,403,148 | -2.56% |
| 2026-06-25 | 125.30 | 130.50 | 122.01 | 123.00 | 123.00 | qfq | 18,428,479 | 2,317,028,733 | -2.23% |
| 2026-06-24 | 122.80 | 127.15 | 119.38 | 125.80 | 125.80 | qfq | 17,772,707 | 2,202,924,602 | 2.38% |
| 2026-06-23 | 125.01 | 126.63 | 118.64 | 122.88 | 122.88 | qfq | 19,734,711 | 2,423,114,082 | -4.03% |
| 2026-06-22 | 132.34 | 139.90 | 125.49 | 128.04 | 128.04 | qfq | 27,823,858 | 3,649,569,835 | -4.25% |
| 2026-06-18 | 130.50 | 136.77 | 128.69 | 133.73 | 133.73 | qfq | 25,488,537 | 3,385,280,860 | 2.33% |
| 2026-06-17 | 130.00 | 133.20 | 127.20 | 130.68 | 130.68 | qfq | 21,282,108 | 2,762,008,655 | -1.13% |
| 2026-06-16 | 125.50 | 136.50 | 125.38 | 132.18 | 132.18 | qfq | 23,645,695 | 3,118,822,201 | 3.43% |
| 2026-06-15 | 122.98 | 128.80 | 120.50 | 127.80 | 127.80 | qfq | 23,840,875 | 2,999,384,826 | 3.92% |
| 2026-06-12 | 125.90 | 135.60 | 121.33 | 122.98 | 122.98 | qfq | 34,918,912 | 4,447,919,737 | -1.22% |
| 2026-06-11 | 130.00 | 130.79 | 123.22 | 124.50 | 124.50 | qfq | 29,423,700 | 3,696,463,195 | -7.44% |
| 2026-06-10 | 144.00 | 148.28 | 133.97 | 134.51 | 134.51 | qfq | 29,760,206 | 4,155,908,488 | -9.36% |
| 2026-06-09 | 136.00 | 150.00 | 130.00 | 148.40 | 148.40 | qfq | 36,789,077 | 5,196,589,770 | 2.93% |
| 2026-06-08 | 122.27 | 150.00 | 122.20 | 144.17 | 144.17 | qfq | 42,346,709 | 5,743,088,376 | 14.37% |
| 2026-06-05 | 117.00 | 133.28 | 110.20 | 126.06 | 126.06 | qfq | 35,817,018 | 4,341,085,772 | 10.05% |
| 2026-06-04 | 111.14 | 118.00 | 109.30 | 114.55 | 114.55 | qfq | 20,182,389 | 2,325,591,795 | 2.04% |
| 2026-06-03 | 104.28 | 116.54 | 103.50 | 112.26 | 112.26 | qfq | 25,913,156 | 2,894,445,819 | 8.75% |
| 2026-06-02 | 106.00 | 107.36 | 102.98 | 103.23 | 103.23 | qfq | 17,090,930 | 1,795,500,384 | 0.18% |
| 2026-06-01 | 110.00 | 110.94 | 102.89 | 103.04 | 103.04 | qfq | 25,223,175 | 2,671,834,552 | -7.56% |
| 2026-05-29 | 112.44 | 117.50 | 110.04 | 111.47 | 111.47 | qfq | 23,028,439 | 2,612,222,997 | 0.21% |
| 2026-05-28 | 112.60 | 113.00 | 108.55 | 111.24 | 111.24 | qfq | 18,632,247 | 2,066,458,245 | -1.12% |
| 2026-05-27 | 115.26 | 119.36 | 111.11 | 112.50 | 112.50 | qfq | 24,470,237 | 2,787,008,734 | -3.84% |
| 2026-05-26 | 119.00 | 124.20 | 114.01 | 116.99 | 116.99 | qfq | 29,332,623 | 3,461,506,059 | -1.10% |
| 2026-05-25 | 118.00 | 126.96 | 116.50 | 118.29 | 118.29 | qfq | 32,284,913 | 3,871,218,330 | 0.12% |
| 2026-05-22 | 110.00 | 121.21 | 107.48 | 118.15 | 118.15 | qfq | 28,345,923 | 3,275,705,253 | 7.80% |
| 2026-05-21 | 103.02 | 116.35 | 101.00 | 109.60 | 109.60 | qfq | 28,302,281 | 3,080,268,460 | 6.74% |
| 2026-05-20 | 98.98 | 107.21 | 97.00 | 102.68 | 102.68 | qfq | 23,225,821 | 2,365,520,252 | 1.96% |
| 2026-05-19 | 94.93 | 102.68 | 94.05 | 100.71 | 100.71 | qfq | 23,695,705 | 2,358,432,292 | 5.57% |
| 2026-05-18 | 88.60 | 96.72 | 87.00 | 95.40 | 95.40 | qfq | 26,409,194 | 2,472,961,535 | 7.19% |
| 2026-05-15 | 84.60 | 92.00 | 83.80 | 89.00 | 89.00 | qfq | 18,285,375 | 1,619,543,849 | 4.82% |
| 2026-05-14 | 87.87 | 88.51 | 84.89 | 84.91 | 84.91 | qfq | 8,885,055 | 765,420,369 | -3.13% |
| 2026-05-13 | 86.00 | 88.13 | 84.91 | 87.65 | 87.65 | qfq | 8,728,692 | 756,768,099 | 0.71% |
| 2026-05-12 | 88.05 | 88.59 | 86.21 | 87.03 | 87.03 | qfq | 8,787,554 | 766,436,819 | -0.17% |
| 2026-05-11 | 87.89 | 88.23 | 85.99 | 87.18 | 87.18 | qfq | 11,192,082 | 975,585,110 | -0.84% |
| 2026-05-08 | 86.50 | 90.02 | 85.45 | 87.92 | 87.92 | qfq | 14,587,590 | 1,286,588,245 | 1.64% |
| 2026-05-07 | 82.17 | 87.00 | 81.40 | 86.50 | 86.50 | qfq | 12,899,947 | 1,096,727,706 | 6.24% |
| 2026-05-06 | 80.01 | 84.16 | 79.60 | 81.42 | 81.42 | qfq | 9,277,374 | 759,834,572 | 2.31% |
| 2026-04-30 | 78.29 | 80.37 | 77.54 | 79.58 | 79.58 | qfq | 5,436,107 | 431,565,113 | 2.01% |
| 2026-04-29 | 76.03 | 78.57 | 76.01 | 78.01 | 78.01 | qfq | 4,849,073 | 376,588,346 | 1.76% |
| 2026-04-28 | 78.30 | 78.82 | 76.25 | 76.66 | 76.66 | qfq | 6,244,544 | 481,380,387 | -2.96% |
| 2026-04-27 | 77.07 | 80.10 | 77.07 | 79.00 | 79.00 | qfq | 6,193,925 | 489,968,788 | 2.36% |
| 2026-04-24 | 79.21 | 80.48 | 76.01 | 77.18 | 77.18 | qfq | 7,065,016 | 546,954,478 | -3.30% |
| 2026-04-23 | 82.50 | 82.91 | 79.21 | 79.81 | 79.81 | qfq | 7,488,080 | 603,678,745 | -3.44% |
| 2026-04-22 | 81.91 | 83.63 | 81.70 | 82.65 | 82.65 | qfq | 5,702,856 | 470,530,061 | 0.43% |
| 2026-04-21 | 83.60 | 83.80 | 81.01 | 82.30 | 82.30 | qfq | 6,786,414 | 557,525,897 | -2.21% |
| 2026-04-20 | 85.98 | 86.22 | 83.33 | 84.16 | 84.16 | qfq | 7,447,110 | 628,269,418 | -0.68% |
| 2026-04-17 | 83.00 | 85.51 | 82.87 | 84.74 | 84.74 | qfq | 6,797,832 | 573,778,117 | 1.44% |
| 2026-04-16 | 82.69 | 84.49 | 81.82 | 83.54 | 83.54 | qfq | 7,128,785 | 593,802,853 | 2.76% |
| 2026-04-15 | 82.81 | 83.49 | 80.88 | 81.30 | 81.30 | qfq | 6,006,427 | 493,166,355 | -1.12% |
| 2026-04-14 | 83.08 | 83.22 | 80.51 | 82.22 | 82.22 | qfq | 7,151,609 | 585,478,977 | -0.23% |
| 2026-04-13 | 79.52 | 83.99 | 79.23 | 82.41 | 82.41 | qfq | 9,023,750 | 735,743,185 | 2.14% |
| 2026-04-10 | 79.24 | 82.79 | 79.01 | 80.68 | 80.68 | qfq | 7,370,062 | 596,217,827 | 3.92% |
| 2026-04-09 | 78.45 | 79.00 | 77.04 | 77.64 | 77.64 | qfq | 4,385,774 | 342,132,758 | -2.83% |
| 2026-04-08 | 77.56 | 79.98 | 77.56 | 79.90 | 79.90 | qfq | 6,787,677 | 535,361,267 | 7.10% |
| 2026-04-07 | 76.39 | 76.40 | 73.80 | 74.60 | 74.60 | qfq | 3,577,647 | 268,319,797 | -2.01% |
| 2026-04-03 | 75.54 | 76.28 | 74.41 | 76.13 | 76.13 | qfq | 3,241,482 | 244,607,058 | 0.79% |
| 2026-04-02 | 77.80 | 78.50 | 75.05 | 75.53 | 75.53 | qfq | 4,446,564 | 340,449,946 | -3.14% |
| 2026-04-01 | 76.50 | 78.19 | 76.20 | 77.98 | 77.98 | qfq | 5,262,987 | 406,739,908 | 3.97% |
| 2026-03-31 | 75.62 | 77.49 | 75.00 | 75.00 | 75.00 | qfq | 3,895,484 | 295,928,245 | -1.15% |
| 2026-03-30 | 73.50 | 76.97 | 73.43 | 75.87 | 75.87 | qfq | 4,282,808 | 322,231,820 | 0.29% |
| 2026-03-27 | 74.00 | 76.38 | 73.89 | 75.65 | 75.65 | qfq | 4,204,212 | 316,403,762 | 0.21% |
| 2026-03-26 | 77.05 | 78.48 | 75.15 | 75.49 | 75.49 | qfq | 5,801,242 | 445,685,708 | -1.56% |
| 2026-03-25 | 74.98 | 77.30 | 73.52 | 76.69 | 76.69 | qfq | 5,854,630 | 447,351,058 | 2.72% |
| 2026-03-24 | 76.21 | 76.63 | 72.45 | 74.66 | 74.66 | qfq | 7,032,355 | 519,733,280 | -0.05% |
| 2026-03-23 | 74.00 | 78.58 | 73.63 | 74.70 | 74.70 | qfq | 11,303,804 | 863,742,369 | 1.15% |
| 2026-03-20 | 76.23 | 76.89 | 73.66 | 73.85 | 73.85 | qfq | 4,891,519 | 368,634,072 | -2.38% |
| 2026-03-19 | 76.88 | 77.80 | 75.21 | 75.65 | 75.65 | qfq | 4,934,954 | 377,064,875 | -4.23% |
| 2026-03-18 | 78.42 | 79.20 | 78.00 | 78.99 | 78.99 | qfq | 3,427,631 | 269,493,726 | 1.28% |
| 2026-03-17 | 80.90 | 81.48 | 77.91 | 77.99 | 77.99 | qfq | 4,153,572 | 328,740,302 | -2.51% |
| 2026-03-16 | 80.68 | 80.68 | 78.51 | 80.00 | 80.00 | qfq | 4,794,671 | 381,501,500 | -0.84% |
| 2026-03-13 | 80.98 | 82.60 | 80.45 | 80.68 | 80.68 | qfq | 3,359,879 | 272,923,145 | -1.57% |
| 2026-03-12 | 83.00 | 83.93 | 81.01 | 81.97 | 81.97 | qfq | 3,846,105 | 315,987,081 | -1.43% |
| 2026-03-11 | 84.02 | 85.46 | 82.89 | 83.16 | 83.16 | qfq | 3,868,395 | 324,487,695 | -1.24% |
| 2026-03-10 | 83.05 | 84.50 | 82.39 | 84.20 | 84.20 | qfq | 5,220,560 | 436,361,660 | 3.11% |
| 2026-03-09 | 79.90 | 82.49 | 78.70 | 81.66 | 81.66 | qfq | 5,867,627 | 469,890,174 | -1.61% |
| 2026-03-06 | 84.00 | 84.55 | 82.82 | 83.00 | 83.00 | qfq | 4,216,957 | 352,374,473 | -1.64% |
| 2026-03-05 | 83.88 | 85.22 | 83.27 | 84.38 | 84.38 | qfq | 5,444,296 | 459,164,582 | 2.69% |
| 2026-03-04 | 81.50 | 83.73 | 81.12 | 82.17 | 82.17 | qfq | 5,445,577 | 449,104,675 | -0.12% |
| 2026-03-03 | 88.57 | 89.83 | 82.26 | 82.27 | 82.27 | qfq | 9,460,030 | 802,588,310 | -7.06% |
| 2026-03-02 | 89.00 | 89.92 | 88.00 | 88.52 | 88.52 | qfq | 6,287,961 | 557,872,818 | -2.80% |
| 2026-02-27 | 90.70 | 92.88 | 90.33 | 91.07 | 91.07 | qfq | 5,324,695 | 487,911,764 | -0.52% |
| 2026-02-26 | 91.00 | 92.03 | 89.65 | 91.55 | 91.55 | qfq | 5,833,915 | 531,233,412 | 0.22% |
| 2026-02-25 | 91.92 | 92.70 | 89.59 | 91.35 | 91.35 | qfq | 6,806,517 | 616,908,088 | -0.81% |
| 2026-02-24 | 99.99 | 99.99 | 91.20 | 92.10 | 92.10 | qfq | 11,247,398 | 1,049,295,590 | -4.83% |
| 2026-02-13 | 93.51 | 97.70 | 92.60 | 96.77 | 96.77 | qfq | 7,149,021 | 687,926,003 | 2.36% |
| 2026-02-12 | 93.33 | 96.24 | 93.10 | 94.54 | 94.54 | qfq | 5,291,083 | 503,008,806 | 1.37% |
| 2026-02-11 | 94.50 | 94.64 | 92.60 | 93.26 | 93.26 | qfq | 4,239,483 | 395,870,202 | -0.89% |
| 2026-02-10 | 93.10 | 95.16 | 92.51 | 94.10 | 94.10 | qfq | 6,376,078 | 599,078,085 | 1.06% |
| 2026-02-09 | 94.64 | 94.64 | 91.52 | 93.11 | 93.11 | qfq | 6,342,061 | 588,249,811 | 0.17% |
| 2026-02-06 | 88.30 | 96.30 | 87.75 | 92.95 | 92.95 | qfq | 9,709,044 | 898,876,348 | 4.37% |
| 2026-02-05 | 90.48 | 90.48 | 88.21 | 89.06 | 89.06 | qfq | 4,155,319 | 369,876,448 | -2.06% |
| 2026-02-04 | 91.76 | 92.30 | 89.86 | 90.93 | 90.93 | qfq | 4,856,392 | 440,102,310 | -1.72% |
| 2026-02-03 | 91.50 | 92.70 | 89.36 | 92.52 | 92.52 | qfq | 6,880,140 | 628,508,295 | 2.69% |
| 2026-02-02 | 92.38 | 94.30 | 90.01 | 90.10 | 90.10 | qfq | 10,047,907 | 920,077,204 | -5.85% |
| 2026-01-30 | 94.54 | 97.36 | 92.06 | 95.70 | 95.70 | qfq | 7,779,222 | 736,699,374 | 1.31% |
| 2026-01-29 | 97.80 | 99.48 | 94.00 | 94.46 | 94.46 | qfq | 6,996,475 | 674,694,604 | -3.99% |
| 2026-01-28 | 99.62 | 99.89 | 97.00 | 98.39 | 98.39 | qfq | 6,300,101 | 619,311,533 | -2.12% |
| 2026-01-27 | 97.97 | 101.28 | 94.58 | 100.52 | 100.52 | qfq | 9,258,447 | 906,248,404 | 2.38% |
| 2026-01-26 | 104.03 | 106.00 | 97.72 | 98.18 | 98.18 | qfq | 10,536,784 | 1,052,866,873 | -5.91% |
| 2026-01-23 | 103.00 | 108.88 | 102.33 | 104.35 | 104.35 | qfq | 10,525,348 | 1,106,926,831 | 0.97% |
| 2026-01-22 | 101.50 | 106.80 | 100.88 | 103.35 | 103.35 | qfq | 9,156,957 | 951,069,603 | 1.82% |
| 2026-01-21 | 99.60 | 104.87 | 98.88 | 101.50 | 101.50 | qfq | 8,371,705 | 854,234,149 | 1.51% |
| 2026-01-20 | 102.00 | 105.00 | 99.03 | 99.99 | 99.99 | qfq | 9,910,879 | 1,007,328,136 | -2.41% |
| 2026-01-19 | 99.98 | 105.74 | 98.36 | 102.46 | 102.46 | qfq | 14,146,693 | 1,454,524,120 | 4.23% |
| 2026-01-16 | 90.71 | 100.79 | 90.71 | 98.30 | 98.30 | qfq | 15,159,427 | 1,464,212,666 | 8.19% |
| 2026-01-15 | 89.88 | 92.18 | 89.84 | 90.86 | 90.86 | qfq | 5,287,359 | 480,392,089 | -0.37% |
| 2026-01-14 | 92.94 | 94.00 | 89.27 | 91.20 | 91.20 | qfq | 11,276,336 | 1,032,965,270 | -1.42% |
| 2026-01-13 | 93.20 | 98.80 | 92.00 | 92.51 | 92.51 | qfq | 13,312,360 | 1,270,230,576 | -0.74% |
| 2026-01-12 | 94.08 | 95.50 | 90.75 | 93.20 | 93.20 | qfq | 9,449,896 | 873,090,367 | -0.94% |
| 2026-01-09 | 91.53 | 95.55 | 91.04 | 94.08 | 94.08 | qfq | 8,185,910 | 769,443,935 | 2.26% |
| 2026-01-08 | 93.10 | 94.22 | 90.62 | 92.00 | 92.00 | qfq | 6,975,718 | 641,943,250 | -1.29% |
| 2026-01-07 | 91.45 | 94.24 | 90.29 | 93.20 | 93.20 | qfq | 10,096,772 | 936,797,514 | 1.91% |
| 2026-01-06 | 90.50 | 93.50 | 88.80 | 91.45 | 91.45 | qfq | 10,041,312 | 914,415,403 | 2.03% |
| 2026-01-05 | 88.90 | 91.08 | 87.90 | 89.63 | 89.63 | qfq | 8,311,529 | 745,426,089 | -0.04% |
| 2025-12-31 | 90.11 | 91.38 | 88.83 | 89.67 | 89.67 | qfq | 8,078,738 | 725,899,135 | -1.00% |
| 2025-12-30 | 86.53 | 91.75 | 86.16 | 90.58 | 90.58 | qfq | 11,634,497 | 1,036,578,905 | 4.06% |
| 2025-12-29 | 86.20 | 88.63 | 84.98 | 87.05 | 87.05 | qfq | 8,096,417 | 704,938,487 | 0.64% |
| 2025-12-26 | 85.28 | 88.27 | 84.78 | 86.50 | 86.50 | qfq | 7,744,436 | 671,852,929 | 1.42% |
| 2025-12-25 | 81.86 | 85.70 | 81.40 | 85.29 | 85.29 | qfq | 9,489,095 | 792,941,336 | 5.09% |
| 2025-12-24 | 81.50 | 81.90 | 80.90 | 81.16 | 81.16 | qfq | 3,942,041 | 320,627,929 | -0.05% |
| 2025-12-23 | 81.88 | 82.00 | 80.83 | 81.20 | 81.20 | qfq | 3,401,574 | 276,521,538 | -0.58% |
| 2025-12-22 | 80.80 | 82.17 | 80.80 | 81.67 | 81.67 | qfq | 5,142,246 | 419,920,959 | 1.78% |
| 2025-12-19 | 81.80 | 81.80 | 79.87 | 80.24 | 80.24 | qfq | 4,898,115 | 395,138,327 | -1.18% |
| 2025-12-18 | 79.00 | 82.75 | 78.38 | 81.20 | 81.20 | qfq | 8,129,930 | 662,517,672 | 2.00% |
| 2025-12-17 | 78.48 | 79.86 | 77.55 | 79.61 | 79.61 | qfq | 4,261,345 | 335,234,432 | 1.97% |
| 2025-12-16 | 78.30 | 79.91 | 78.07 | 78.07 | 78.07 | qfq | 5,455,934 | 431,240,247 | -0.93% |
| 2025-12-15 | 81.77 | 83.20 | 78.69 | 78.80 | 78.80 | qfq | 9,676,652 | 778,552,560 | -5.55% |
| 2025-12-12 | 81.60 | 83.74 | 78.83 | 83.43 | 83.43 | qfq | 16,414,706 | 1,329,751,701 | 1.74% |
| 2025-12-11 | 82.60 | 83.91 | 80.93 | 82.00 | 82.00 | qfq | 5,961,362 | 489,390,982 | -1.10% |
| 2025-12-10 | 82.50 | 83.06 | 81.17 | 82.91 | 82.91 | qfq | 4,259,979 | 349,674,310 | 0.29% |
| 2025-12-09 | 83.65 | 84.39 | 82.30 | 82.67 | 82.67 | qfq | 4,662,951 | 388,080,326 | -1.90% |
| 2025-12-08 | 84.24 | 84.83 | 83.15 | 84.27 | 84.27 | qfq | 6,224,085 | 522,952,290 | 0.32% |
| 2025-12-05 | 82.16 | 84.00 | 81.28 | 84.00 | 84.00 | qfq | 6,913,457 | 574,919,729 | 3.09% |
| 2025-12-04 | 81.07 | 82.98 | 80.71 | 81.48 | 81.48 | qfq | 7,546,260 | 618,073,096 | 2.68% |
| 2025-12-03 | 80.00 | 80.95 | 79.08 | 79.35 | 79.35 | qfq | 2,841,077 | 226,574,545 | -1.08% |
| 2025-12-02 | 82.30 | 82.30 | 79.47 | 80.22 | 80.22 | qfq | 4,505,036 | 363,207,262 | -2.19% |
| 2025-12-01 | 82.50 | 82.50 | 81.12 | 82.02 | 82.02 | qfq | 6,101,772 | 498,307,406 | -0.69% |
| 2025-11-28 | 81.40 | 82.90 | 80.81 | 82.59 | 82.59 | qfq | 3,571,185 | 293,101,342 | 0.72% |
| 2025-11-27 | 82.00 | 83.60 | 81.11 | 82.00 | 82.00 | qfq | 3,987,127 | 329,578,970 | 0.29% |
| 2025-11-26 | 80.43 | 83.24 | 79.98 | 81.76 | 81.76 | qfq | 5,021,669 | 411,754,013 | 1.65% |
| 2025-11-25 | 80.00 | 82.40 | 79.90 | 80.43 | 80.43 | qfq | 6,453,721 | 523,981,846 | 1.71% |
| 2025-11-24 | 81.00 | 81.84 | 78.24 | 79.08 | 79.08 | qfq | 7,284,655 | 579,554,089 | -2.20% |
| 2025-11-21 | 78.13 | 82.25 | 78.00 | 80.86 | 80.86 | qfq | 8,445,177 | 677,127,964 | 1.32% |
| 2025-11-20 | 80.40 | 80.68 | 78.23 | 79.81 | 79.81 | qfq | 4,422,655 | 352,205,221 | 0.30% |
| 2025-11-19 | 79.16 | 79.99 | 78.53 | 79.57 | 79.57 | qfq | 3,845,552 | 305,872,774 | 0.82% |
| 2025-11-18 | 77.98 | 79.65 | 77.59 | 78.92 | 78.92 | qfq | 4,252,580 | 335,903,746 | 0.93% |
| 2025-11-17 | 76.02 | 78.71 | 76.00 | 78.19 | 78.19 | qfq | 6,060,568 | 471,709,640 | 2.76% |
| 2025-11-14 | 78.30 | 78.98 | 75.82 | 76.09 | 76.09 | qfq | 7,432,233 | 571,993,705 | -4.48% |
| 2025-11-13 | 79.19 | 80.17 | 78.17 | 79.66 | 79.66 | qfq | 4,258,022 | 338,033,129 | 0.14% |
| 2025-11-12 | 79.25 | 80.32 | 77.92 | 79.55 | 79.55 | qfq | 4,721,302 | 372,496,341 | -0.13% |
| 2025-11-11 | 80.18 | 81.20 | 78.70 | 79.65 | 79.65 | qfq | 5,159,010 | 411,821,437 | 0.29% |
| 2025-11-10 | 83.58 | 83.99 | 78.48 | 79.42 | 79.42 | qfq | 9,117,796 | 729,833,696 | -4.84% |
| 2025-11-07 | 84.30 | 84.30 | 82.18 | 83.46 | 83.46 | qfq | 5,308,935 | 441,510,518 | -2.04% |
| 2025-11-06 | 81.86 | 85.60 | 81.27 | 85.20 | 85.20 | qfq | 8,050,843 | 671,902,180 | 4.41% |
| 2025-11-05 | 80.20 | 82.60 | 80.10 | 81.60 | 81.60 | qfq | 6,306,734 | 513,368,128 | -2.39% |
| 2025-11-04 | 90.00 | 90.00 | 82.66 | 83.60 | 83.60 | qfq | 12,135,395 | 1,034,404,647 | -7.05% |
| 2025-11-03 | 88.42 | 92.50 | 88.28 | 89.94 | 89.94 | qfq | 13,664,056 | 1,234,452,412 | 2.94% |
| 2025-10-31 | 86.53 | 90.20 | 86.33 | 87.37 | 87.37 | qfq | 9,327,606 | 824,212,603 | 1.05% |
| 2025-10-30 | 87.90 | 89.76 | 86.18 | 86.46 | 86.46 | qfq | 7,519,644 | 659,445,384 | -1.82% |
| 2025-10-29 | 88.39 | 88.99 | 86.45 | 88.06 | 88.06 | qfq | 6,849,171 | 598,766,254 | -0.33% |
| 2025-10-28 | 86.19 | 89.49 | 85.20 | 88.35 | 88.35 | qfq | 12,407,321 | 1,084,759,511 | 2.02% |
| 2025-10-27 | 87.30 | 89.18 | 84.93 | 86.60 | 86.60 | qfq | 9,503,522 | 825,794,563 | 0.90% |
| 2025-10-24 | 84.73 | 86.13 | 84.02 | 85.83 | 85.83 | qfq | 7,151,302 | 608,787,457 | 2.30% |
| 2025-10-23 | 85.30 | 85.30 | 82.00 | 83.90 | 83.90 | qfq | 6,105,741 | 508,195,758 | -1.66% |
| 2025-10-22 | 83.00 | 86.45 | 82.50 | 85.32 | 85.32 | qfq | 9,351,949 | 792,224,619 | 2.12% |
| 2025-10-21 | 83.00 | 84.27 | 82.00 | 83.55 | 83.55 | qfq | 7,500,177 | 623,552,906 | 1.63% |
| 2025-10-20 | 82.37 | 84.08 | 80.89 | 82.21 | 82.21 | qfq | 8,769,806 | 723,761,596 | 1.47% |
| 2025-10-17 | 82.31 | 84.50 | 80.81 | 81.02 | 81.02 | qfq | 11,302,195 | 932,714,856 | -0.09% |
| 2025-10-16 | 83.29 | 83.54 | 80.68 | 81.09 | 81.09 | qfq | 7,568,139 | 619,959,278 | -3.34% |
| 2025-10-15 | 81.20 | 84.20 | 78.60 | 83.89 | 83.89 | qfq | 10,496,227 | 854,899,452 | 3.95% |
| 2025-10-14 | 84.50 | 86.86 | 80.15 | 80.70 | 80.70 | qfq | 10,695,236 | 895,843,519 | -2.19% |
| 2025-10-13 | 80.45 | 82.68 | 79.29 | 82.51 | 82.51 | qfq | 14,917,090 | 1,212,482,696 | -5.12% |
| 2025-10-10 | 90.22 | 90.93 | 86.93 | 86.96 | 86.96 | qfq | 10,124,824 | 896,918,158 | -3.38% |
| 2025-10-09 | 91.75 | 91.88 | 89.13 | 90.00 | 90.00 | qfq | 9,905,460 | 897,636,153 | -1.21% |
| 2025-09-30 | 90.00 | 91.48 | 89.12 | 91.10 | 91.10 | qfq | 8,505,277 | 769,959,725 | 1.69% |
| 2025-09-29 | 86.02 | 90.63 | 86.02 | 89.59 | 89.59 | qfq | 9,888,042 | 879,100,513 | 4.32% |
| 2025-09-26 | 88.66 | 89.27 | 85.55 | 85.88 | 85.88 | qfq | 9,205,177 | 801,990,002 | -4.02% |
| 2025-09-25 | 91.59 | 91.82 | 88.88 | 89.48 | 89.48 | qfq | 9,756,940 | 881,119,125 | -0.69% |
| 2025-09-24 | 88.00 | 90.50 | 86.91 | 90.10 | 90.10 | qfq | 11,071,671 | 987,543,364 | 1.12% |
| 2025-09-23 | 91.61 | 93.50 | 85.48 | 89.10 | 89.10 | qfq | 16,105,165 | 1,431,014,843 | -2.74% |
| 2025-09-22 | 89.97 | 91.78 | 89.61 | 91.61 | 91.61 | qfq | 9,894,572 | 898,476,940 | 1.68% |
| 2025-09-19 | 92.33 | 93.87 | 89.58 | 90.10 | 90.10 | qfq | 12,951,710 | 1,181,532,774 | -2.04% |
| 2025-09-18 | 95.63 | 98.47 | 90.01 | 91.98 | 91.98 | qfq | 24,732,858 | 2,343,125,067 | -3.47% |
| 2025-09-17 | 96.37 | 98.50 | 94.15 | 95.29 | 95.29 | qfq | 17,168,456 | 1,647,926,668 | -1.15% |
| 2025-09-16 | 88.30 | 98.00 | 88.03 | 96.40 | 96.40 | qfq | 22,013,382 | 2,069,596,630 | 8.94% |
| 2025-09-15 | 87.74 | 90.66 | 86.56 | 88.49 | 88.49 | qfq | 13,946,550 | 1,243,128,327 | 0.84% |
| 2025-09-12 | 88.97 | 90.20 | 87.67 | 87.75 | 87.75 | qfq | 12,757,741 | 1,130,713,579 | -1.86% |
| 2025-09-11 | 84.66 | 89.80 | 83.17 | 89.41 | 89.41 | qfq | 17,254,580 | 1,515,893,622 | 5.60% |
| 2025-09-10 | 85.00 | 87.35 | 83.97 | 84.67 | 84.67 | qfq | 10,786,911 | 921,651,980 | -0.88% |
| 2025-09-09 | 85.30 | 87.80 | 83.85 | 85.42 | 85.42 | qfq | 13,442,571 | 1,154,615,251 | 0.16% |
| 2025-09-08 | 81.27 | 86.59 | 81.04 | 85.28 | 85.28 | qfq | 16,837,520 | 1,430,338,004 | 4.73% |
| 2025-09-05 | 77.56 | 81.89 | 77.07 | 81.43 | 81.43 | qfq | 14,038,713 | 1,125,582,076 | 4.99% |
| 2025-09-04 | 82.36 | 84.18 | 76.62 | 77.56 | 77.56 | qfq | 16,769,330 | 1,342,366,931 | -6.16% |
| 2025-09-03 | 82.80 | 87.75 | 82.01 | 82.65 | 82.65 | qfq | 21,530,527 | 1,828,906,322 | -0.14% |
| 2025-09-02 | 85.72 | 85.72 | 78.01 | 82.77 | 82.77 | qfq | 24,548,683 | 2,004,816,982 | -3.42% |
| 2025-09-01 | 83.95 | 86.56 | 82.61 | 85.70 | 85.70 | qfq | 15,601,473 | 1,325,083,319 | 1.62% |
| 2025-08-29 | 87.47 | 87.94 | 83.18 | 84.33 | 84.33 | qfq | 16,533,038 | 1,404,343,827 | -0.90% |
| 2025-08-28 | 84.51 | 87.25 | 82.03 | 85.10 | 85.10 | qfq | 20,375,600 | 1,721,615,389 | -0.11% |
| 2025-08-27 | 86.08 | 91.60 | 85.00 | 85.19 | 85.19 | qfq | 20,523,947 | 1,807,905,794 | -0.71% |
| 2025-08-26 | 88.00 | 88.70 | 85.49 | 85.80 | 85.80 | qfq | 14,265,919 | 1,238,176,543 | -3.38% |
| 2025-08-25 | 86.30 | 94.94 | 86.30 | 88.80 | 88.80 | qfq | 25,519,638 | 2,307,901,237 | 6.63% |
| 2025-08-22 | 78.38 | 83.56 | 78.21 | 83.28 | 83.28 | qfq | 15,243,068 | 1,241,145,385 | 5.38% |
| 2025-08-21 | 80.34 | 81.99 | 78.50 | 79.03 | 79.03 | qfq | 9,773,325 | 781,367,528 | -2.36% |
| 2025-08-20 | 81.55 | 81.67 | 78.49 | 80.94 | 80.94 | qfq | 12,644,677 | 1,011,357,243 | -2.08% |
| 2025-08-19 | 80.10 | 85.50 | 78.59 | 82.66 | 82.66 | qfq | 17,037,386 | 1,391,764,187 | 2.62% |
| 2025-08-18 | 81.34 | 84.30 | 79.83 | 80.55 | 80.55 | qfq | 17,125,181 | 1,400,808,229 | 0.37% |
| 2025-08-15 | 79.00 | 80.42 | 78.15 | 80.25 | 80.25 | qfq | 11,482,340 | 912,609,430 | 1.27% |
| 2025-08-14 | 80.40 | 80.98 | 78.01 | 79.24 | 79.24 | qfq | 12,133,100 | 966,472,289 | -1.50% |
| 2025-08-13 | 80.21 | 81.43 | 79.30 | 80.45 | 80.45 | qfq | 12,205,759 | 980,581,316 | 0.59% |
| 2025-08-12 | 83.00 | 83.20 | 79.01 | 79.98 | 79.98 | qfq | 17,234,102 | 1,385,403,169 | -5.80% |
| 2025-08-11 | 84.09 | 87.83 | 83.25 | 84.90 | 84.90 | qfq | 11,903,665 | 1,013,903,895 | 1.99% |
| 2025-08-08 | 85.23 | 86.65 | 83.00 | 83.24 | 83.24 | qfq | 10,965,072 | 926,842,128 | -1.84% |
| 2025-08-07 | 84.80 | 87.98 | 84.11 | 84.80 | 84.80 | qfq | 14,391,217 | 1,229,030,414 | -0.78% |
| 2025-08-06 | 75.69 | 87.60 | 74.58 | 85.47 | 85.47 | qfq | 19,048,755 | 1,521,039,678 | 14.49% |
| 2025-08-05 | 73.83 | 75.23 | 72.76 | 74.65 | 74.65 | qfq | 7,737,922 | 572,706,443 | 1.17% |
| 2025-08-04 | 72.25 | 73.90 | 71.39 | 73.79 | 73.79 | qfq | 8,420,518 | 610,649,402 | 1.95% |
| 2025-08-01 | 73.01 | 74.80 | 72.27 | 72.38 | 72.38 | qfq | 7,970,878 | 583,992,907 | -2.02% |
| 2025-07-31 | 70.16 | 76.60 | 69.80 | 73.87 | 73.87 | qfq | 16,129,334 | 1,202,868,832 | 6.00% |
| 2025-07-30 | 71.15 | 72.37 | 69.32 | 69.69 | 69.69 | qfq | 8,051,480 | 567,842,673 | -3.01% |
| 2025-07-29 | 71.23 | 73.50 | 71.13 | 71.85 | 71.85 | qfq | 7,382,226 | 532,703,767 | 0.10% |
| 2025-07-28 | 72.30 | 72.77 | 70.50 | 71.78 | 71.78 | qfq | 7,527,923 | 538,931,857 | 0.39% |
| 2025-07-25 | 68.80 | 72.08 | 68.33 | 71.50 | 71.50 | qfq | 9,960,462 | 698,180,512 | 4.39% |
| 2025-07-24 | 69.05 | 70.60 | 68.01 | 68.49 | 68.49 | qfq | 8,330,029 | 575,124,211 | -1.33% |
| 2025-07-23 | 69.40 | 71.50 | 68.07 | 69.41 | 69.41 | qfq | 8,553,005 | 595,650,970 | -0.36% |
| 2025-07-22 | 71.38 | 71.97 | 69.50 | 69.66 | 69.66 | qfq | 10,917,257 | 768,544,126 | -3.78% |
| 2025-07-21 | 70.00 | 72.60 | 68.35 | 72.40 | 72.40 | qfq | 15,295,867 | 1,082,902,223 | 6.30% |
| 2025-07-18 | 67.57 | 68.40 | 66.65 | 68.11 | 68.11 | qfq | 9,270,055 | 625,211,267 | 1.81% |
| 2025-07-17 | 66.98 | 69.55 | 66.48 | 66.90 | 66.90 | qfq | 11,896,994 | 806,864,801 | 0.36% |
| 2025-07-16 | 64.38 | 67.50 | 63.52 | 66.66 | 66.66 | qfq | 9,795,495 | 644,459,952 | 3.53% |
| 2025-07-15 | 63.80 | 65.23 | 63.34 | 64.39 | 64.39 | qfq | 8,721,725 | 561,088,216 | 1.31% |
| 2025-07-14 | 61.62 | 63.95 | 60.78 | 63.56 | 63.56 | qfq | 9,282,169 | 582,843,174 | 4.18% |
| 2025-07-11 | 60.00 | 61.61 | 59.15 | 61.01 | 61.01 | qfq | 5,978,394 | 361,300,410 | 1.58% |
| 2025-07-10 | 59.93 | 61.17 | 59.41 | 60.06 | 60.06 | qfq | 5,341,673 | 321,187,436 | -0.33% |
| 2025-07-09 | 62.39 | 63.50 | 60.22 | 60.26 | 60.26 | qfq | 8,408,907 | 519,490,317 | -0.90% |
| 2025-07-08 | 58.06 | 61.30 | 57.88 | 60.81 | 60.81 | qfq | 8,284,159 | 499,533,795 | 4.23% |
| 2025-07-07 | 57.97 | 60.39 | 57.35 | 58.34 | 58.34 | qfq | 5,425,989 | 317,982,142 | 0.48% |
| 2025-07-04 | 57.33 | 59.13 | 57.25 | 58.06 | 58.06 | qfq | 6,832,306 | 399,881,504 | 0.71% |
| 2025-07-03 | 60.01 | 60.53 | 56.74 | 57.65 | 57.65 | qfq | 9,918,261 | 577,657,800 | -4.82% |
| 2025-07-02 | 59.30 | 61.59 | 58.15 | 60.57 | 60.57 | qfq | 9,174,058 | 551,945,890 | 1.83% |
| 2025-07-01 | 58.71 | 60.50 | 58.20 | 59.48 | 59.48 | qfq | 7,037,302 | 418,038,420 | 0.80% |
| 2025-06-30 | 58.00 | 59.77 | 57.91 | 59.01 | 59.01 | qfq | 7,467,382 | 440,953,543 | 1.48% |
| 2025-06-27 | 58.00 | 58.44 | 57.11 | 58.15 | 58.15 | qfq | 6,598,944 | 381,459,848 | 0.74% |
| 2025-06-26 | 58.80 | 60.16 | 57.67 | 57.72 | 57.72 | qfq | 8,094,461 | 476,047,329 | -2.34% |
| 2025-06-25 | 57.82 | 59.76 | 57.24 | 59.10 | 59.10 | qfq | 11,690,963 | 685,094,119 | 2.27% |
| 2025-06-24 | 55.98 | 58.36 | 55.61 | 57.79 | 57.79 | qfq | 11,894,638 | 682,985,760 | 4.14% |
| 2025-06-23 | 54.00 | 56.37 | 53.86 | 55.49 | 55.49 | qfq | 8,380,381 | 463,413,634 | 0.89% |
| 2025-06-20 | 56.81 | 57.13 | 54.85 | 55.00 | 55.00 | qfq | 10,506,366 | 585,092,818 | -3.25% |
| 2025-06-19 | 56.78 | 58.90 | 55.51 | 56.85 | 56.85 | qfq | 18,030,235 | 1,024,003,004 | 3.95% |
| 2025-06-18 | 50.50 | 54.89 | 50.43 | 54.69 | 54.69 | qfq | 13,369,601 | 709,467,645 | 8.08% |
| 2025-06-17 | 52.41 | 52.41 | 50.28 | 50.60 | 50.60 | qfq | 7,151,781 | 364,816,504 | -3.44% |
| 2025-06-16 | 49.89 | 53.18 | 49.80 | 52.40 | 52.40 | qfq | 9,578,274 | 494,554,716 | 4.53% |
| 2025-06-13 | 50.98 | 51.28 | 49.51 | 50.13 | 50.13 | qfq | 6,151,423 | 308,567,257 | -2.22% |
| 2025-06-12 | 50.86 | 51.88 | 50.40 | 51.27 | 51.27 | qfq | 3,888,678 | 199,654,543 | 0.51% |
| 2025-06-11 | 51.60 | 51.93 | 51.00 | 51.01 | 51.01 | qfq | 3,433,561 | 176,572,232 | -0.86% |
| 2025-06-10 | 52.50 | 52.75 | 50.00 | 51.45 | 51.45 | qfq | 5,466,900 | 280,661,766 | -1.61% |
| 2025-06-09 | 52.83 | 53.55 | 52.14 | 52.29 | 52.29 | qfq | 5,415,075 | 285,704,501 | -1.02% |
| 2025-06-06 | 52.38 | 53.38 | 52.11 | 52.83 | 52.83 | qfq | 5,470,562 | 288,471,470 | 0.19% |
| 2025-06-05 | 50.92 | 53.08 | 50.53 | 52.73 | 52.73 | qfq | 8,746,408 | 456,199,963 | 3.17% |
| 2025-06-04 | 50.75 | 51.64 | 50.30 | 51.11 | 51.11 | qfq | 4,235,239 | 216,568,239 | 0.43% |
| 2025-06-03 | 51.67 | 52.32 | 50.78 | 50.89 | 50.89 | qfq | 4,802,224 | 247,037,210 | -1.53% |
| 2025-05-30 | 52.45 | 52.45 | 51.34 | 51.68 | 51.68 | qfq | 4,443,783 | 229,909,966 | -1.79% |
| 2025-05-29 | 52.96 | 53.54 | 52.52 | 52.62 | 52.62 | qfq | 5,715,266 | 302,672,206 | -0.72% |
| 2025-05-28 | 53.20 | 53.60 | 52.06 | 53.00 | 53.00 | qfq | 4,247,705 | 224,625,862 | 0.13% |
| 2025-05-27 | 54.40 | 54.50 | 52.58 | 52.93 | 52.93 | qfq | 4,664,867 | 248,196,181 | -2.23% |
| 2025-05-26 | 54.81 | 55.55 | 53.63 | 54.14 | 54.14 | qfq | 6,109,688 | 330,663,558 | -2.17% |
| 2025-05-23 | 54.40 | 56.54 | 54.40 | 55.34 | 55.34 | qfq | 9,977,053 | 555,716,893 | 1.54% |
| 2025-05-22 | 55.02 | 55.83 | 54.38 | 54.50 | 54.50 | qfq | 6,434,547 | 353,835,758 | -1.89% |
| 2025-05-21 | 53.80 | 56.54 | 53.35 | 55.55 | 55.55 | qfq | 10,238,673 | 562,483,406 | 2.74% |
| 2025-05-20 | 53.97 | 54.92 | 53.65 | 54.07 | 54.07 | qfq | 5,113,735 | 277,768,472 | -0.11% |
| 2025-05-19 | 55.77 | 56.16 | 53.80 | 54.13 | 54.13 | qfq | 7,201,579 | 391,946,125 | -3.43% |
| 2025-05-16 | 56.40 | 57.38 | 56.01 | 56.05 | 56.05 | qfq | 5,992,535 | 339,482,635 | -0.59% |
| 2025-05-15 | 57.27 | 57.60 | 56.08 | 56.38 | 56.38 | qfq | 5,825,397 | 329,476,797 | -1.91% |
| 2025-05-14 | 57.98 | 58.50 | 56.36 | 57.48 | 57.48 | qfq | 7,659,895 | 440,380,701 | -0.73% |
| 2025-05-13 | 60.66 | 61.08 | 57.68 | 57.90 | 57.90 | qfq | 8,149,946 | 478,690,121 | -2.33% |
| 2025-05-12 | 58.68 | 59.67 | 57.82 | 59.28 | 59.28 | qfq | 8,597,135 | 506,593,483 | 2.61% |
| 2025-05-09 | 59.06 | 59.34 | 56.80 | 57.77 | 57.77 | qfq | 6,961,957 | 401,882,482 | -2.73% |
| 2025-05-08 | 58.37 | 60.28 | 58.37 | 59.39 | 59.39 | qfq | 7,961,049 | 472,552,489 | 1.05% |
| 2025-05-07 | 60.66 | 62.30 | 57.60 | 58.77 | 58.77 | qfq | 11,936,996 | 715,319,570 | -1.61% |
| 2025-05-06 | 60.66 | 60.93 | 59.30 | 59.73 | 59.73 | qfq | 9,042,986 | 542,412,813 | 0.79% |
| 2025-04-30 | 59.58 | 60.66 | 58.60 | 59.26 | 59.26 | qfq | 10,196,481 | 608,891,820 | -1.20% |
| 2025-04-29 | 58.49 | 60.50 | 55.70 | 59.98 | 59.98 | qfq | 12,948,043 | 752,367,047 | -0.58% |
| 2025-04-28 | 61.25 | 62.20 | 60.00 | 60.33 | 60.33 | qfq | 8,506,519 | 516,486,531 | -2.47% |
| 2025-04-25 | 62.68 | 62.99 | 61.52 | 61.86 | 61.86 | qfq | 8,679,581 | 539,731,032 | -1.50% |
| 2025-04-24 | 62.16 | 63.98 | 61.42 | 62.80 | 62.80 | qfq | 9,406,962 | 589,188,453 | 0.48% |
| 2025-04-23 | 60.09 | 63.50 | 59.40 | 62.50 | 62.50 | qfq | 13,184,453 | 815,036,144 | 5.31% |
| 2025-04-22 | 58.61 | 61.33 | 57.76 | 59.35 | 59.35 | qfq | 12,511,515 | 744,146,289 | 1.26% |
| 2025-04-21 | 53.68 | 58.99 | 53.68 | 58.61 | 58.61 | qfq | 15,878,654 | 892,463,223 | 11.17% |
| 2025-04-18 | 51.46 | 54.30 | 50.93 | 52.72 | 52.72 | qfq | 7,343,663 | 385,263,702 | 2.45% |
| 2025-04-17 | 51.98 | 53.18 | 51.40 | 51.46 | 51.46 | qfq | 5,468,597 | 285,165,423 | -1.76% |
| 2025-04-16 | 53.42 | 53.43 | 51.37 | 52.38 | 52.38 | qfq | 6,031,992 | 315,982,375 | -1.98% |
| 2025-04-15 | 53.60 | 54.80 | 52.83 | 53.44 | 53.44 | qfq | 7,252,578 | 389,734,668 | -0.43% |
| 2025-04-14 | 52.99 | 54.48 | 52.15 | 53.67 | 53.67 | qfq | 11,136,545 | 596,040,076 | 3.37% |
| 2025-04-11 | 49.01 | 52.87 | 48.99 | 51.92 | 51.92 | qfq | 10,515,004 | 537,608,111 | 5.27% |
| 2025-04-10 | 50.00 | 51.55 | 48.50 | 49.32 | 49.32 | qfq | 13,651,555 | 683,949,376 | 6.00% |
| 2025-04-09 | 43.85 | 46.97 | 41.53 | 46.53 | 46.53 | qfq | 12,505,584 | 565,859,744 | 4.21% |
| 2025-04-08 | 43.31 | 45.96 | 43.31 | 44.65 | 44.65 | qfq | 12,369,542 | 551,566,429 | 3.40% |
| 2025-04-07 | 48.88 | 50.73 | 43.18 | 43.18 | 43.18 | qfq | 13,685,686 | 632,954,975 | -19.99% |
| 2025-04-03 | 55.12 | 56.37 | 53.40 | 53.97 | 53.97 | qfq | 6,080,298 | 332,129,539 | -3.11% |
| 2025-04-02 | 54.98 | 56.40 | 54.75 | 55.70 | 55.70 | qfq | 5,093,409 | 284,060,893 | 1.14% |
| 2025-04-01 | 56.50 | 56.98 | 54.55 | 55.07 | 55.07 | qfq | 5,296,946 | 293,363,393 | -0.51% |
| 2025-03-31 | 55.00 | 55.67 | 53.20 | 55.35 | 55.35 | qfq | 8,992,848 | 487,009,815 | -0.82% |
| 2025-03-28 | 56.50 | 57.36 | 55.78 | 55.81 | 55.81 | qfq | 4,969,588 | 280,119,946 | -2.10% |
| 2025-03-27 | 56.27 | 58.05 | 55.79 | 57.01 | 57.01 | qfq | 7,468,017 | 425,902,938 | 0.58% |
| 2025-03-26 | 57.79 | 59.29 | 56.40 | 56.68 | 56.68 | qfq | 10,588,510 | 610,827,315 | -1.72% |
| 2025-03-25 | 59.30 | 60.78 | 57.52 | 57.67 | 57.67 | qfq | 7,222,867 | 425,911,234 | -2.95% |
| 2025-03-24 | 58.90 | 59.85 | 57.90 | 59.42 | 59.42 | qfq | 8,583,392 | 505,544,710 | 1.92% |
| 2025-03-21 | 60.70 | 60.99 | 58.00 | 58.30 | 58.30 | qfq | 14,086,679 | 832,039,176 | -5.97% |
| 2025-03-20 | 63.69 | 64.72 | 61.57 | 62.00 | 62.00 | qfq | 9,698,368 | 612,871,509 | -2.49% |
| 2025-03-19 | 63.83 | 64.47 | 62.30 | 63.58 | 63.58 | qfq | 7,536,636 | 477,996,557 | -0.39% |
| 2025-03-18 | 63.90 | 64.89 | 63.40 | 63.83 | 63.83 | qfq | 8,909,130 | 571,032,467 | -0.08% |
| 2025-03-17 | 62.88 | 64.76 | 61.57 | 63.88 | 63.88 | qfq | 10,620,241 | 674,202,334 | 1.56% |
| 2025-03-14 | 61.00 | 63.90 | 60.15 | 62.90 | 62.90 | qfq | 16,732,950 | 1,035,214,659 | 2.93% |
| 2025-03-13 | 68.02 | 68.47 | 59.95 | 61.11 | 61.11 | qfq | 22,787,289 | 1,434,795,117 | -10.13% |
| 2025-03-12 | 69.66 | 72.48 | 68.00 | 68.00 | 68.00 | qfq | 14,661,344 | 1,031,974,056 | -0.15% |
| 2025-03-11 | 67.35 | 69.67 | 66.83 | 68.10 | 68.10 | qfq | 11,584,944 | 787,898,601 | -1.49% |
| 2025-03-10 | 71.55 | 72.92 | 69.00 | 69.13 | 69.13 | qfq | 12,102,421 | 854,756,510 | -1.89% |
| 2025-03-07 | 71.27 | 73.80 | 70.00 | 70.46 | 70.46 | qfq | 12,070,663 | 860,973,546 | -2.68% |
| 2025-03-06 | 72.22 | 75.49 | 71.37 | 72.40 | 72.40 | qfq | 16,167,837 | 1,182,656,835 | 2.19% |
| 2025-03-05 | 69.00 | 72.00 | 68.68 | 70.85 | 70.85 | qfq | 12,579,190 | 885,910,828 | 1.23% |
| 2025-03-04 | 65.40 | 72.30 | 65.40 | 69.99 | 69.99 | qfq | 16,414,275 | 1,148,392,209 | 6.35% |
| 2025-03-03 | 66.00 | 67.76 | 63.84 | 65.81 | 65.81 | qfq | 11,230,992 | 742,595,842 | -0.23% |
| 2025-02-28 | 70.00 | 71.80 | 65.38 | 65.96 | 65.96 | qfq | 16,091,063 | 1,075,300,473 | -6.61% |
| 2025-02-27 | 68.60 | 72.08 | 67.70 | 70.63 | 70.63 | qfq | 16,902,155 | 1,184,409,828 | 1.19% |
| 2025-02-26 | 70.54 | 74.76 | 69.53 | 69.80 | 69.80 | qfq | 18,667,697 | 1,348,813,813 | -0.04% |
| 2025-02-25 | 68.94 | 73.75 | 68.54 | 69.83 | 69.83 | qfq | 14,997,785 | 1,068,457,922 | -2.44% |
| 2025-02-24 | 70.00 | 75.49 | 66.10 | 71.58 | 71.58 | qfq | 19,154,145 | 1,356,744,839 | 1.53% |
| 2025-02-21 | 68.70 | 71.00 | 67.29 | 70.50 | 70.50 | qfq | 18,466,794 | 1,269,459,200 | 1.15% |
| 2025-02-20 | 67.10 | 75.50 | 64.56 | 69.70 | 69.70 | qfq | 26,074,586 | 1,803,129,110 | 2.35% |
| 2025-02-19 | 57.48 | 69.49 | 57.48 | 68.10 | 68.10 | qfq | 27,200,213 | 1,759,087,851 | 17.60% |
| 2025-02-18 | 57.21 | 59.50 | 56.07 | 57.91 | 57.91 | qfq | 16,630,430 | 959,938,946 | 1.60% |
| 2025-02-17 | 56.66 | 57.49 | 55.10 | 57.00 | 57.00 | qfq | 18,389,231 | 1,035,362,114 | 1.26% |
| 2025-02-14 | 56.50 | 57.59 | 55.52 | 56.29 | 56.29 | qfq | 13,578,341 | 765,615,235 | -1.64% |
| 2025-02-13 | 59.20 | 59.88 | 56.26 | 57.23 | 57.23 | qfq | 11,823,790 | 683,406,880 | -3.13% |
| 2025-02-12 | 60.20 | 62.90 | 57.51 | 59.08 | 59.08 | qfq | 16,462,682 | 990,416,685 | -3.97% |
| 2025-02-11 | 58.59 | 63.83 | 58.30 | 61.52 | 61.52 | qfq | 15,557,445 | 958,849,398 | 4.09% |
| 2025-02-10 | 59.00 | 60.95 | 57.60 | 59.10 | 59.10 | qfq | 12,688,700 | 748,206,017 | -1.50% |
| 2025-02-07 | 56.00 | 60.44 | 55.39 | 60.00 | 60.00 | qfq | 15,828,153 | 924,200,924 | 5.88% |
| 2025-02-06 | 54.05 | 58.42 | 54.05 | 56.67 | 56.67 | qfq | 14,831,417 | 839,429,215 | 2.74% |
| 2025-02-05 | 52.23 | 56.33 | 51.68 | 55.16 | 55.16 | qfq | 12,412,099 | 679,670,509 | 5.71% |
| 2025-01-27 | 53.99 | 54.45 | 50.52 | 52.18 | 52.18 | qfq | 10,208,181 | 532,531,330 | -5.11% |
| 2025-01-24 | 51.11 | 55.14 | 50.80 | 54.99 | 54.99 | qfq | 17,912,748 | 960,735,847 | 6.98% |
| 2025-01-23 | 52.30 | 53.86 | 50.38 | 51.40 | 51.40 | qfq | 14,081,487 | 734,681,348 | 0.43% |
| 2025-01-22 | 51.45 | 52.29 | 50.50 | 51.18 | 51.18 | qfq | 8,452,648 | 433,070,123 | -2.46% |
| 2025-01-21 | 49.06 | 52.55 | 48.60 | 52.47 | 52.47 | qfq | 16,509,279 | 837,909,840 | 9.49% |
| 2025-01-20 | 49.65 | 49.78 | 47.28 | 47.92 | 47.92 | qfq | 8,890,106 | 428,922,444 | -2.20% |
| 2025-01-17 | 48.18 | 51.00 | 48.10 | 49.00 | 49.00 | qfq | 10,300,252 | 509,187,354 | 1.45% |
| 2025-01-16 | 48.83 | 49.26 | 47.68 | 48.30 | 48.30 | qfq | 9,396,339 | 454,738,025 | -1.13% |
| 2025-01-15 | 50.95 | 50.95 | 47.58 | 48.85 | 48.85 | qfq | 15,196,952 | 737,199,366 | -4.22% |
| 2025-01-14 | 49.61 | 52.62 | 48.50 | 51.00 | 51.00 | qfq | 17,267,520 | 878,676,508 | 1.78% |
| 2025-01-13 | 48.65 | 52.50 | 48.28 | 50.11 | 50.11 | qfq | 13,824,101 | 694,969,067 | 0.60% |
| 2025-01-10 | 47.00 | 52.80 | 46.79 | 49.81 | 49.81 | qfq | 16,857,708 | 855,468,475 | 5.06% |
| 2025-01-09 | 46.12 | 48.41 | 46.05 | 47.41 | 47.41 | qfq | 11,011,169 | 519,169,584 | 0.94% |
| 2025-01-08 | 43.20 | 49.48 | 42.70 | 46.97 | 46.97 | qfq | 14,689,071 | 666,991,142 | 7.66% |
| 2025-01-07 | 41.60 | 43.89 | 41.30 | 43.63 | 43.63 | qfq | 8,050,303 | 344,020,034 | 5.36% |
| 2025-01-06 | 42.78 | 42.92 | 40.80 | 41.41 | 41.41 | qfq | 7,072,692 | 294,370,561 | -2.33% |
| 2025-01-03 | 45.05 | 45.43 | 42.00 | 42.40 | 42.40 | qfq | 10,146,690 | 439,622,082 | -6.40% |
| 2025-01-02 | 46.12 | 47.71 | 44.76 | 45.30 | 45.30 | qfq | 9,669,185 | 445,284,323 | -2.58% |
| 2024-12-31 | 48.48 | 50.28 | 46.40 | 46.50 | 46.50 | qfq | 10,322,884 | 496,870,801 | -3.10% |
| 2024-12-30 | 47.00 | 50.03 | 45.50 | 47.99 | 47.99 | qfq | 10,266,173 | 494,022,894 | 1.39% |
| 2024-12-27 | 49.12 | 50.09 | 46.84 | 47.33 | 47.33 | qfq | 13,536,891 | 654,858,569 | -5.28% |
| 2024-12-26 | 46.10 | 50.50 | 45.20 | 49.97 | 49.97 | qfq | 16,777,671 | 813,481,073 | 5.94% |
| 2024-12-25 | 44.20 | 49.70 | 44.01 | 47.17 | 47.17 | qfq | 18,028,861 | 849,611,054 | 6.24% |
| 2024-12-24 | 46.80 | 47.95 | 43.50 | 44.40 | 44.40 | qfq | 14,031,007 | 632,315,330 | 3.26% |
| 2024-12-23 | 42.91 | 44.42 | 42.10 | 43.00 | 43.00 | qfq | 12,326,568 | 533,525,075 | -0.74% |
| 2024-12-20 | 41.79 | 45.10 | 41.56 | 43.32 | 43.32 | qfq | 15,042,552 | 653,241,122 | 3.14% |
| 2024-12-19 | 41.30 | 42.65 | 41.17 | 42.00 | 42.00 | qfq | 13,824,148 | 579,211,721 | 1.01% |
| 2024-12-18 | 36.12 | 42.30 | 36.12 | 41.58 | 41.58 | qfq | 20,437,705 | 816,597,457 | 15.24% |
| 2024-12-17 | 36.81 | 37.91 | 35.87 | 36.08 | 36.08 | qfq | 8,536,145 | 312,190,821 | -2.25% |
| 2024-12-16 | 36.81 | 37.70 | 36.17 | 36.91 | 36.91 | qfq | 7,146,396 | 264,050,488 | -0.78% |
| 2024-12-13 | 38.55 | 39.22 | 37.00 | 37.20 | 37.20 | qfq | 9,582,374 | 364,022,602 | -2.69% |
| 2024-12-12 | 39.00 | 39.79 | 37.88 | 38.23 | 38.23 | qfq | 9,372,095 | 360,566,753 | -3.97% |
| 2024-12-11 | 39.03 | 40.28 | 36.98 | 39.81 | 39.81 | qfq | 15,355,206 | 592,981,062 | 0.89% |
| 2024-12-10 | 38.83 | 40.98 | 37.92 | 39.46 | 39.46 | qfq | 20,630,490 | 820,834,741 | 5.00% |
| 2024-12-09 | 38.00 | 39.48 | 37.39 | 37.58 | 37.58 | qfq | 13,995,962 | 534,599,864 | -2.08% |
| 2024-12-06 | 38.20 | 39.06 | 35.81 | 38.38 | 38.38 | qfq | 17,138,911 | 645,561,829 | 1.88% |
| 2024-12-05 | 37.00 | 39.86 | 36.97 | 37.67 | 37.67 | qfq | 19,520,821 | 744,938,325 | 8.68% |
| 2024-12-04 | 34.78 | 36.00 | 34.22 | 34.66 | 34.66 | qfq | 9,986,522 | 350,400,091 | -1.51% |
| 2024-12-03 | 33.35 | 35.88 | 33.30 | 35.19 | 35.19 | qfq | 11,465,467 | 399,376,416 | 4.42% |
| 2024-12-02 | 32.38 | 34.65 | 32.20 | 33.70 | 33.70 | qfq | 9,062,379 | 304,562,169 | 6.31% |
| 2024-11-29 | 29.88 | 32.55 | 29.62 | 31.70 | 31.70 | qfq | 10,971,861 | 339,481,155 | -0.31% |
| 2024-11-28 | 32.10 | 32.57 | 31.40 | 31.80 | 31.80 | qfq | 4,321,334 | 137,858,323 | -1.12% |
| 2024-11-27 | 31.86 | 32.20 | 30.77 | 32.16 | 32.16 | qfq | 5,859,142 | 182,947,981 | 1.87% |
| 2024-11-26 | 33.44 | 33.44 | 31.51 | 31.57 | 31.57 | qfq | 5,183,149 | 167,141,309 | -5.17% |
| 2024-11-25 | 33.37 | 33.37 | 31.93 | 33.29 | 33.29 | qfq | 4,685,161 | 153,064,170 | 1.40% |
| 2024-11-22 | 34.94 | 35.45 | 32.76 | 32.83 | 32.83 | qfq | 5,966,384 | 204,716,407 | -6.04% |
| 2024-11-21 | 34.80 | 35.18 | 34.09 | 34.94 | 34.94 | qfq | 6,064,633 | 210,347,480 | -0.26% |
| 2024-11-20 | 32.00 | 36.30 | 32.00 | 35.03 | 35.03 | qfq | 9,610,765 | 330,424,179 | 8.65% |
| 2024-11-19 | 30.90 | 32.46 | 30.85 | 32.24 | 32.24 | qfq | 5,058,642 | 160,044,106 | 4.88% |
| 2024-11-18 | 32.40 | 32.40 | 30.40 | 30.74 | 30.74 | qfq | 6,208,002 | 194,324,868 | -3.97% |
| 2024-11-15 | 34.08 | 34.24 | 31.99 | 32.01 | 32.01 | qfq | 5,916,265 | 195,768,675 | -5.85% |
| 2024-11-14 | 35.77 | 36.00 | 33.88 | 34.00 | 34.00 | qfq | 5,960,353 | 207,487,789 | -5.53% |
| 2024-11-13 | 34.67 | 36.23 | 34.40 | 35.99 | 35.99 | qfq | 5,705,625 | 200,921,637 | 1.24% |
| 2024-11-12 | 37.68 | 37.98 | 35.20 | 35.55 | 35.55 | qfq | 9,545,500 | 350,094,357 | -0.73% |
| 2024-11-11 | 33.59 | 36.22 | 33.33 | 35.81 | 35.81 | qfq | 8,399,699 | 296,711,766 | 6.61% |
| 2024-11-08 | 33.99 | 34.80 | 33.40 | 33.59 | 33.59 | qfq | 4,484,901 | 152,862,754 | -0.03% |
| 2024-11-07 | 34.00 | 34.26 | 33.00 | 33.60 | 33.60 | qfq | 5,004,068 | 167,588,460 | -1.58% |
| 2024-11-06 | 34.35 | 35.50 | 33.77 | 34.14 | 34.14 | qfq | 7,310,799 | 252,369,467 | -0.73% |
| 2024-11-05 | 32.99 | 34.59 | 32.22 | 34.39 | 34.39 | qfq | 8,173,128 | 276,294,856 | 4.88% |
| 2024-11-04 | 30.98 | 33.49 | 30.80 | 32.79 | 32.79 | qfq | 6,348,481 | 207,951,152 | 6.50% |
| 2024-11-01 | 31.80 | 32.20 | 30.65 | 30.79 | 30.79 | qfq | 5,220,697 | 162,570,338 | -4.26% |
| 2024-10-31 | 31.75 | 32.46 | 31.10 | 32.16 | 32.16 | qfq | 4,569,658 | 145,660,490 | 1.13% |
| 2024-10-30 | 31.72 | 32.75 | 31.41 | 31.80 | 31.80 | qfq | 4,390,850 | 140,742,572 | -0.41% |
| 2024-10-29 | 33.50 | 33.55 | 31.92 | 31.93 | 31.93 | qfq | 6,456,748 | 210,424,331 | -3.30% |
| 2024-10-28 | 33.33 | 33.66 | 32.24 | 33.02 | 33.02 | qfq | 6,786,403 | 222,844,116 | -1.58% |
| 2024-10-25 | 32.67 | 33.77 | 32.35 | 33.55 | 33.55 | qfq | 7,368,070 | 244,170,143 | 2.60% |
| 2024-10-24 | 31.82 | 32.80 | 31.50 | 32.70 | 32.70 | qfq | 5,954,183 | 191,846,708 | 2.70% |
| 2024-10-23 | 32.22 | 32.70 | 31.60 | 31.84 | 31.84 | qfq | 6,682,373 | 214,517,091 | -1.30% |
| 2024-10-22 | 32.04 | 32.96 | 31.15 | 32.26 | 32.26 | qfq | 7,820,089 | 250,756,077 | 2.25% |
| 2024-10-21 | 30.30 | 32.68 | 30.11 | 31.55 | 31.55 | qfq | 10,049,708 | 316,760,021 | 4.47% |
| 2024-10-18 | 28.00 | 31.27 | 27.73 | 30.20 | 30.20 | qfq | 10,937,872 | 322,313,820 | 8.83% |
| 2024-10-17 | 27.37 | 28.24 | 27.37 | 27.75 | 27.75 | qfq | 5,442,067 | 151,901,250 | 1.39% |
| 2024-10-16 | 27.44 | 28.28 | 27.10 | 27.37 | 27.37 | qfq | 5,128,516 | 141,661,975 | -2.46% |
| 2024-10-15 | 28.61 | 29.51 | 28.02 | 28.06 | 28.06 | qfq | 7,559,786 | 217,499,706 | 0.04% |
| 2024-10-14 | 27.11 | 28.10 | 26.03 | 28.05 | 28.05 | qfq | 6,612,991 | 179,602,268 | 3.13% |
| 2024-10-11 | 29.32 | 29.75 | 26.85 | 27.20 | 27.20 | qfq | 8,004,539 | 223,507,724 | -8.79% |
| 2024-10-10 | 31.00 | 31.87 | 29.72 | 29.82 | 29.82 | qfq | 8,046,400 | 246,991,089 | -1.03% |
| 2024-10-09 | 32.27 | 33.35 | 30.13 | 30.13 | 30.13 | qfq | 11,420,958 | 365,893,968 | -10.99% |
| 2024-10-08 | 34.55 | 34.90 | 31.00 | 33.85 | 33.85 | qfq | 14,214,128 | 472,148,341 | 15.73% |
| 2024-09-30 | 26.70 | 29.28 | 26.28 | 29.25 | 29.25 | qfq | 10,877,466 | 301,725,823 | 16.16% |
| 2024-09-27 | 24.20 | 25.28 | 24.10 | 25.18 | 25.18 | qfq | 3,438,268 | 84,738,857 | 6.79% |
| 2024-09-26 | 22.16 | 23.64 | 22.15 | 23.58 | 23.58 | qfq | 4,509,517 | 103,247,850 | 5.83% |
| 2024-09-25 | 22.57 | 22.96 | 22.27 | 22.28 | 22.28 | qfq | 4,434,575 | 100,370,600 | 0.00% |
| 2024-09-24 | 21.74 | 22.38 | 21.16 | 22.28 | 22.28 | qfq | 4,782,492 | 104,694,406 | 3.48% |
| 2024-09-23 | 21.85 | 22.30 | 21.38 | 21.53 | 21.53 | qfq | 2,310,333 | 50,222,983 | -1.91% |
| 2024-09-20 | 22.41 | 22.42 | 21.71 | 21.95 | 21.95 | qfq | 1,573,661 | 34,682,586 | -0.99% |
| 2024-09-19 | 22.31 | 22.79 | 21.85 | 22.17 | 22.17 | qfq | 2,136,876 | 47,581,912 | 0.14% |
| 2024-09-18 | 22.14 | 22.49 | 21.87 | 22.14 | 22.14 | qfq | 1,949,199 | 43,043,904 | 0.77% |
| 2024-09-13 | 23.00 | 23.14 | 21.96 | 21.97 | 21.97 | qfq | 2,959,330 | 66,263,825 | -4.52% |
| 2024-09-12 | 23.52 | 23.88 | 23.01 | 23.01 | 23.01 | qfq | 1,854,175 | 43,422,002 | -2.38% |
| 2024-09-11 | 23.47 | 23.66 | 23.06 | 23.57 | 23.57 | qfq | 2,307,596 | 53,809,361 | 0.68% |
| 2024-09-10 | 23.00 | 23.68 | 22.56 | 23.41 | 23.41 | qfq | 2,446,234 | 56,271,469 | 2.09% |
| 2024-09-09 | 23.25 | 23.58 | 22.82 | 22.93 | 22.93 | qfq | 2,385,864 | 55,111,313 | -1.63% |
| 2024-09-06 | 24.39 | 24.48 | 23.21 | 23.31 | 23.31 | qfq | 3,556,757 | 84,258,350 | -4.74% |
| 2024-09-05 | 24.23 | 24.80 | 24.18 | 24.47 | 24.47 | qfq | 2,265,939 | 55,347,275 | 0.87% |
| 2024-09-04 | 24.00 | 24.49 | 23.67 | 24.26 | 24.26 | qfq | 2,949,916 | 71,085,707 | -0.49% |
| 2024-09-03 | 24.20 | 24.96 | 23.50 | 24.38 | 24.38 | qfq | 4,182,248 | 101,697,299 | 1.58% |
| 2024-09-02 | 25.26 | 25.30 | 23.84 | 24.00 | 24.00 | qfq | 4,754,981 | 115,957,017 | -4.65% |
| 2024-08-30 | 24.76 | 25.58 | 24.76 | 25.17 | 25.17 | qfq | 4,114,240 | 104,337,878 | 1.17% |
| 2024-08-29 | 24.01 | 25.24 | 24.01 | 24.88 | 24.88 | qfq | 3,464,249 | 85,986,892 | 2.64% |
| 2024-08-28 | 24.03 | 24.61 | 23.74 | 24.24 | 24.24 | qfq | 2,327,345 | 56,295,012 | 0.87% |
| 2024-08-27 | 24.34 | 24.70 | 23.98 | 24.03 | 24.03 | qfq | 2,716,761 | 65,768,786 | -2.12% |
| 2024-08-26 | 24.65 | 24.93 | 23.70 | 24.55 | 24.55 | qfq | 3,170,303 | 77,586,693 | -0.97% |
| 2024-08-23 | 24.30 | 24.99 | 24.23 | 24.79 | 24.79 | qfq | 2,531,459 | 62,514,159 | 1.27% |
| 2024-08-22 | 24.74 | 25.28 | 24.33 | 24.48 | 24.48 | qfq | 3,153,130 | 77,879,173 | -1.96% |
| 2024-08-21 | 25.00 | 25.57 | 24.53 | 24.97 | 24.97 | qfq | 3,089,106 | 77,346,619 | -0.04% |
| 2024-08-20 | 25.01 | 25.74 | 24.74 | 24.98 | 24.98 | qfq | 2,656,401 | 66,695,170 | 0.08% |
| 2024-08-19 | 25.20 | 25.53 | 24.87 | 24.96 | 24.96 | qfq | 1,867,577 | 46,915,986 | -1.50% |
| 2024-08-16 | 25.21 | 25.73 | 24.99 | 25.34 | 25.34 | qfq | 2,538,304 | 64,483,747 | 1.20% |
| 2024-08-15 | 24.11 | 25.75 | 24.11 | 25.04 | 25.04 | qfq | 4,152,733 | 104,464,923 | 2.71% |
| 2024-08-14 | 24.38 | 24.75 | 24.14 | 24.38 | 24.38 | qfq | 1,700,252 | 41,559,839 | 0.62% |
| 2024-08-13 | 24.00 | 24.45 | 23.81 | 24.23 | 24.23 | qfq | 1,476,817 | 35,590,256 | 1.38% |
| 2024-08-12 | 24.10 | 24.31 | 23.08 | 23.90 | 23.90 | qfq | 2,191,763 | 52,232,814 | -0.83% |
| 2024-08-09 | 24.53 | 24.88 | 24.09 | 24.10 | 24.10 | qfq | 1,553,158 | 37,976,758 | -1.31% |
| 2024-08-08 | 24.71 | 24.90 | 24.03 | 24.42 | 24.42 | qfq | 2,399,267 | 58,654,221 | -1.85% |
| 2024-08-07 | 24.79 | 25.49 | 24.77 | 24.88 | 24.88 | qfq | 2,961,060 | 74,287,983 | 0.44% |
| 2024-08-06 | 24.58 | 24.80 | 24.13 | 24.77 | 24.77 | qfq | 2,871,956 | 70,218,142 | 3.60% |
| 2024-08-05 | 25.11 | 25.45 | 23.91 | 23.91 | 23.91 | qfq | 5,146,809 | 126,695,642 | -6.16% |
| 2024-08-02 | 26.68 | 26.79 | 25.39 | 25.48 | 25.48 | qfq | 4,548,700 | 118,117,249 | -5.24% |
| 2024-08-01 | 27.10 | 27.88 | 26.68 | 26.89 | 26.89 | qfq | 4,457,055 | 121,060,541 | -0.41% |
| 2024-07-31 | 24.43 | 27.20 | 24.26 | 27.00 | 27.00 | qfq | 6,383,024 | 167,137,723 | 10.34% |
| 2024-07-30 | 24.00 | 24.79 | 23.63 | 24.47 | 24.47 | qfq | 2,443,315 | 59,351,443 | 2.38% |
| 2024-07-29 | 24.38 | 24.54 | 23.87 | 23.90 | 23.90 | qfq | 1,410,199 | 34,094,593 | -1.12% |
| 2024-07-26 | 23.91 | 24.43 | 23.78 | 24.17 | 24.17 | qfq | 1,313,775 | 31,735,528 | 1.60% |
| 2024-07-25 | 23.54 | 24.20 | 23.33 | 23.79 | 23.79 | qfq | 1,738,752 | 41,245,140 | 0.04% |
| 2024-07-24 | 24.24 | 24.52 | 23.78 | 23.78 | 23.78 | qfq | 1,910,259 | 46,094,105 | -2.14% |
| 2024-07-23 | 25.56 | 25.80 | 24.30 | 24.30 | 24.30 | qfq | 2,766,113 | 69,076,834 | -4.48% |
| 2024-07-22 | 25.00 | 25.65 | 24.99 | 25.44 | 25.44 | qfq | 2,113,420 | 53,665,256 | 1.35% |
| 2024-07-19 | 24.86 | 25.45 | 24.74 | 25.10 | 25.10 | qfq | 2,611,819 | 65,653,672 | 0.97% |
| 2024-07-18 | 25.06 | 25.17 | 24.51 | 24.86 | 24.86 | qfq | 2,357,396 | 58,467,801 | -1.89% |
| 2024-07-17 | 25.75 | 25.87 | 25.30 | 25.34 | 25.34 | qfq | 1,987,084 | 50,667,136 | -1.82% |
| 2024-07-16 | 25.32 | 26.02 | 25.13 | 25.81 | 25.81 | qfq | 2,100,084 | 53,757,397 | 1.94% |
| 2024-07-15 | 25.78 | 25.98 | 25.20 | 25.32 | 25.32 | qfq | 1,837,745 | 46,902,417 | -2.16% |
| 2024-07-12 | 26.05 | 26.05 | 25.77 | 25.88 | 25.88 | qfq | 2,058,937 | 53,271,692 | -1.22% |
| 2024-07-11 | 26.21 | 26.60 | 25.77 | 26.20 | 26.20 | qfq | 3,148,097 | 82,316,859 | 1.83% |
| 2024-07-10 | 25.46 | 26.13 | 25.31 | 25.73 | 25.73 | qfq | 2,656,055 | 68,563,152 | 0.86% |
| 2024-07-09 | 24.61 | 25.66 | 24.33 | 25.51 | 25.51 | qfq | 3,031,181 | 76,053,915 | 3.57% |
| 2024-07-08 | 25.71 | 25.71 | 24.48 | 24.63 | 24.63 | qfq | 2,967,080 | 73,646,967 | -3.64% |
| 2024-07-05 | 25.62 | 25.78 | 24.91 | 25.56 | 25.56 | qfq | 2,366,958 | 59,855,098 | -0.23% |
| 2024-07-04 | 26.70 | 26.96 | 25.54 | 25.62 | 25.62 | qfq | 2,897,144 | 76,172,974 | -1.31% |
| 2024-07-03 | 26.16 | 26.36 | 25.60 | 25.96 | 25.96 | qfq | 2,000,893 | 51,972,126 | 0.12% |
| 2024-07-02 | 25.92 | 26.40 | 25.59 | 25.93 | 25.93 | qfq | 2,130,259 | 55,218,532 | -0.38% |
| 2024-07-01 | 26.45 | 26.64 | 25.30 | 26.03 | 26.03 | qfq | 3,244,601 | 83,829,972 | -2.55% |
| 2024-06-28 | 26.24 | 27.48 | 26.05 | 26.71 | 26.71 | qfq | 4,161,926 | 112,161,149 | 3.09% |
| 2024-06-27 | 26.42 | 26.60 | 25.82 | 25.91 | 25.91 | qfq | 2,371,864 | 62,080,020 | -2.59% |
| 2024-06-26 | 25.21 | 26.78 | 24.86 | 26.60 | 26.60 | qfq | 2,969,963 | 76,868,064 | 4.93% |
| 2024-06-25 | 26.14 | 26.14 | 25.06 | 25.35 | 25.35 | qfq | 2,535,161 | 64,917,608 | -2.31% |
| 2024-06-24 | 27.29 | 27.71 | 25.87 | 25.95 | 25.95 | qfq | 3,524,669 | 94,239,556 | -5.05% |
| 2024-06-21 | 27.80 | 27.81 | 26.88 | 27.33 | 27.33 | qfq | 2,664,563 | 72,712,591 | -1.01% |
| 2024-06-20 | 27.70 | 28.68 | 27.52 | 27.61 | 27.61 | qfq | 4,201,552 | 118,118,179 | -0.29% |
| 2024-06-19 | 28.44 | 28.80 | 27.69 | 27.69 | 27.69 | qfq | 3,148,931 | 88,352,391 | -2.84% |
| 2024-06-18 | 28.01 | 28.60 | 27.86 | 28.50 | 28.50 | qfq | 3,303,304 | 93,608,798 | 1.50% |
| 2024-06-17 | 27.24 | 28.54 | 27.24 | 28.08 | 28.08 | qfq | 3,778,731 | 106,428,652 | 1.19% |
| 2024-06-14 | 27.91 | 28.16 | 27.41 | 27.75 | 27.75 | qfq | 3,497,441 | 97,050,313 | -0.57% |
| 2024-06-13 | 27.86 | 28.38 | 27.05 | 27.91 | 27.91 | qfq | 4,544,991 | 126,370,855 | 1.49% |
| 2024-06-12 | 27.25 | 28.28 | 27.25 | 27.50 | 27.50 | qfq | 3,792,823 | 105,567,606 | 1.44% |
| 2024-06-11 | 26.20 | 27.15 | 25.53 | 27.11 | 27.11 | qfq | 3,382,629 | 89,533,734 | 1.92% |
| 2024-06-07 | 27.38 | 27.74 | 26.23 | 26.60 | 26.60 | qfq | 3,545,143 | 95,081,483 | -0.89% |
| 2024-06-06 | 28.61 | 28.73 | 26.76 | 26.84 | 26.84 | qfq | 6,675,511 | 184,114,388 | -5.92% |
| 2024-06-05 | 27.01 | 29.93 | 27.01 | 28.53 | 28.53 | qfq | 9,444,932 | 271,637,368 | 4.85% |
| 2024-06-04 | 27.70 | 27.82 | 26.86 | 27.21 | 27.21 | qfq | 3,627,883 | 98,563,958 | -2.82% |
| 2024-06-03 | 27.19 | 28.10 | 26.71 | 28.00 | 28.00 | qfq | 6,352,095 | 174,815,406 | 3.05% |
| 2024-05-31 | 26.52 | 27.59 | 26.30 | 27.17 | 27.17 | qfq | 4,927,252 | 133,589,083 | 2.68% |
| 2024-05-30 | 25.04 | 27.14 | 24.72 | 26.46 | 26.46 | qfq | 4,913,422 | 128,546,499 | 4.58% |
| 2024-05-29 | 25.53 | 25.90 | 25.18 | 25.30 | 25.30 | qfq | 1,726,516 | 44,042,162 | -0.86% |
| 2024-05-28 | 25.50 | 26.20 | 25.25 | 25.52 | 25.52 | qfq | 2,279,853 | 58,689,053 | -0.51% |
| 2024-05-27 | 25.32 | 25.72 | 24.57 | 25.65 | 25.65 | qfq | 2,726,613 | 68,274,656 | 1.62% |
| 2024-05-24 | 26.12 | 26.31 | 25.06 | 25.24 | 25.24 | qfq | 3,402,968 | 86,930,466 | -3.41% |
| 2024-05-23 | 26.76 | 27.00 | 26.02 | 26.13 | 26.13 | qfq | 3,484,196 | 91,948,011 | -3.37% |
| 2024-05-22 | 26.50 | 27.11 | 26.40 | 27.04 | 27.04 | qfq | 2,951,541 | 79,101,465 | 1.88% |
| 2024-05-21 | 26.58 | 26.95 | 26.30 | 26.54 | 26.54 | qfq | 2,511,480 | 66,706,157 | -1.23% |
| 2024-05-20 | 26.81 | 27.39 | 26.59 | 26.87 | 26.87 | qfq | 3,848,613 | 103,664,797 | -0.85% |
| 2024-05-17 | 26.74 | 27.10 | 26.21 | 27.10 | 27.10 | qfq | 3,393,105 | 90,684,443 | 2.65% |
| 2024-05-16 | 26.99 | 27.35 | 26.40 | 26.40 | 26.40 | qfq | 3,126,167 | 83,615,305 | -0.75% |
| 2024-05-15 | 26.51 | 27.21 | 26.36 | 26.60 | 26.60 | qfq | 4,017,275 | 107,770,025 | -0.49% |
| 2024-05-14 | 26.16 | 27.51 | 26.00 | 26.73 | 26.73 | qfq | 4,718,276 | 126,510,033 | 3.97% |
| 2024-05-13 | 26.56 | 26.56 | 25.50 | 25.71 | 25.71 | qfq | 4,116,745 | 106,853,504 | -3.71% |
| 2024-05-10 | 27.70 | 27.80 | 26.58 | 26.70 | 26.70 | qfq | 3,209,011 | 86,268,916 | -3.47% |
| 2024-05-09 | 27.43 | 27.78 | 27.00 | 27.66 | 27.66 | qfq | 3,448,489 | 94,698,133 | 1.32% |
| 2024-05-08 | 28.37 | 28.60 | 27.26 | 27.30 | 27.30 | qfq | 4,613,307 | 127,934,093 | -4.61% |
| 2024-05-07 | 28.78 | 29.36 | 28.38 | 28.62 | 28.62 | qfq | 4,629,304 | 133,632,721 | -0.38% |
| 2024-05-06 | 29.31 | 29.70 | 28.71 | 28.73 | 28.73 | qfq | 4,321,589 | 126,339,823 | 0.07% |
| 2024-04-30 | 29.01 | 29.96 | 28.71 | 28.71 | 28.71 | qfq | 4,498,072 | 131,592,649 | -1.78% |
| 2024-04-29 | 29.10 | 29.85 | 28.88 | 29.23 | 29.23 | qfq | 6,350,696 | 186,424,679 | 4.43% |
| 2024-04-26 | 26.81 | 28.16 | 26.75 | 27.99 | 27.99 | qfq | 4,718,065 | 131,009,000 | 3.06% |
| 2024-04-25 | 26.63 | 27.90 | 26.52 | 27.16 | 27.16 | qfq | 4,526,578 | 123,671,262 | 1.00% |
| 2024-04-24 | 26.63 | 27.08 | 26.09 | 26.89 | 26.89 | qfq | 5,158,984 | 137,603,190 | 2.48% |
| 2024-04-23 | 24.90 | 26.60 | 24.81 | 26.24 | 26.24 | qfq | 6,154,423 | 158,609,964 | 6.23% |
| 2024-04-22 | 24.46 | 25.06 | 23.78 | 24.70 | 24.70 | qfq | 3,655,909 | 89,664,523 | -0.84% |
| 2024-04-19 | 25.60 | 25.60 | 24.60 | 24.91 | 24.91 | qfq | 4,071,978 | 101,679,859 | -2.88% |
| 2024-04-18 | 25.89 | 26.35 | 24.54 | 25.65 | 25.65 | qfq | 5,976,095 | 152,309,516 | 0.23% |
| 2024-04-17 | 23.84 | 25.64 | 23.81 | 25.59 | 25.59 | qfq | 5,749,962 | 142,475,623 | 10.68% |
| 2024-04-16 | 24.08 | 24.39 | 23.05 | 23.12 | 23.12 | qfq | 4,991,375 | 117,453,081 | -5.44% |
| 2024-04-15 | 25.44 | 25.95 | 23.96 | 24.45 | 24.45 | qfq | 5,442,208 | 134,836,299 | -4.86% |
| 2024-04-12 | 26.01 | 26.48 | 25.40 | 25.70 | 25.70 | qfq | 3,885,647 | 100,586,678 | -0.39% |
| 2024-04-11 | 25.51 | 26.35 | 25.44 | 25.80 | 25.80 | qfq | 4,180,460 | 108,812,330 | -0.35% |
| 2024-04-10 | 27.06 | 27.20 | 25.61 | 25.89 | 25.89 | qfq | 5,651,408 | 147,482,549 | -4.22% |
| 2024-04-09 | 27.56 | 28.00 | 26.70 | 27.03 | 27.03 | qfq | 5,628,110 | 152,706,563 | -2.94% |
| 2024-04-08 | 28.41 | 28.62 | 27.71 | 27.85 | 27.85 | qfq | 3,886,430 | 109,043,185 | -1.94% |
| 2024-04-03 | 29.40 | 29.40 | 28.12 | 28.40 | 28.40 | qfq | 5,069,541 | 144,955,190 | -3.66% |
| 2024-04-02 | 30.60 | 30.79 | 29.25 | 29.48 | 29.48 | qfq | 5,363,765 | 159,963,647 | -4.38% |
| 2024-04-01 | 30.50 | 31.10 | 30.31 | 30.83 | 30.83 | qfq | 4,750,635 | 146,121,766 | 2.26% |
| 2024-03-29 | 30.61 | 30.89 | 29.73 | 30.15 | 30.15 | qfq | 4,901,923 | 147,651,721 | -1.57% |
| 2024-03-28 | 29.80 | 31.28 | 29.51 | 30.63 | 30.63 | qfq | 7,158,207 | 218,933,018 | 3.27% |
| 2024-03-27 | 32.22 | 32.68 | 29.60 | 29.66 | 29.66 | qfq | 8,679,002 | 267,756,691 | -7.89% |
| 2024-03-26 | 31.86 | 32.88 | 31.18 | 32.20 | 32.20 | qfq | 9,196,251 | 295,735,836 | 2.58% |
| 2024-03-25 | 32.25 | 33.24 | 31.24 | 31.39 | 31.39 | qfq | 8,463,942 | 272,749,062 | -3.45% |
| 2024-03-22 | 32.93 | 33.39 | 32.08 | 32.51 | 32.51 | qfq | 8,842,432 | 289,140,682 | -2.17% |
| 2024-03-21 | 34.80 | 35.15 | 33.02 | 33.23 | 33.23 | qfq | 11,347,616 | 384,713,480 | -3.96% |
| 2024-03-20 | 35.30 | 35.91 | 34.00 | 34.60 | 34.60 | qfq | 12,032,355 | 420,639,699 | -3.89% |
| 2024-03-19 | 36.31 | 37.18 | 35.00 | 36.00 | 36.00 | qfq | 16,848,723 | 604,692,053 | -4.26% |
| 2024-03-18 | 37.50 | 37.70 | 35.85 | 37.60 | 37.60 | qfq | 19,616,296 | 722,697,196 | -2.06% |
| 2024-03-15 | 34.98 | 38.88 | 34.05 | 38.39 | 38.39 | qfq | 22,547,996 | 834,054,202 | 10.73% |
| 2024-03-14 | 36.50 | 36.65 | 33.36 | 34.67 | 34.67 | qfq | 11,720,496 | 411,236,459 | 1.08% |
| 2024-03-13 | 34.52 | 35.66 | 34.01 | 34.30 | 34.30 | qfq | 11,365,266 | 396,138,530 | 0.88% |
| 2024-03-12 | 33.92 | 35.44 | 33.37 | 34.00 | 34.00 | qfq | 9,823,712 | 336,190,650 | 0.03% |
| 2024-03-11 | 32.33 | 34.08 | 32.00 | 33.99 | 33.99 | qfq | 8,206,984 | 273,343,436 | 3.03% |
| 2024-03-08 | 32.50 | 33.43 | 31.80 | 32.99 | 32.99 | qfq | 10,655,011 | 349,131,080 | -0.21% |
| 2024-03-07 | 35.09 | 35.74 | 32.20 | 33.06 | 33.06 | qfq | 12,539,081 | 426,191,187 | -1.31% |
| 2024-03-06 | 31.40 | 34.99 | 31.08 | 33.50 | 33.50 | qfq | 11,814,372 | 390,408,254 | 4.75% |
| 2024-03-05 | 32.40 | 32.88 | 31.39 | 31.98 | 31.98 | qfq | 6,834,383 | 219,555,822 | -2.80% |
| 2024-03-04 | 31.88 | 33.00 | 31.18 | 32.90 | 32.90 | qfq | 7,502,121 | 241,395,477 | 2.91% |
| 2024-03-01 | 30.94 | 32.20 | 30.80 | 31.97 | 31.97 | qfq | 6,571,988 | 207,337,143 | 4.37% |
| 2024-02-29 | 28.80 | 30.88 | 28.80 | 30.63 | 30.63 | qfq | 5,940,739 | 179,311,952 | 4.90% |
| 2024-02-28 | 32.14 | 32.70 | 29.10 | 29.20 | 29.20 | qfq | 9,749,655 | 301,908,584 | -9.85% |
| 2024-02-27 | 31.58 | 32.60 | 30.92 | 32.39 | 32.39 | qfq | 9,318,262 | 295,439,303 | 1.38% |
| 2024-02-26 | 33.99 | 34.00 | 31.27 | 31.95 | 31.95 | qfq | 14,856,538 | 483,629,032 | 9.61% |
| 2024-02-23 | 28.10 | 29.15 | 27.29 | 29.15 | 29.15 | qfq | 7,623,784 | 214,812,345 | 6.00% |
| 2024-02-22 | 25.70 | 27.50 | 25.70 | 27.50 | 27.50 | qfq | 5,624,962 | 150,452,457 | 6.47% |
| 2024-02-21 | 25.15 | 26.90 | 25.09 | 25.83 | 25.83 | qfq | 6,348,998 | 165,168,055 | 0.31% |
| 2024-02-20 | 25.44 | 26.08 | 24.61 | 25.75 | 25.75 | qfq | 4,653,328 | 118,358,831 | 0.90% |
| 2024-02-19 | 24.82 | 25.79 | 24.73 | 25.52 | 25.52 | qfq | 5,724,806 | 144,347,419 | 5.19% |
| 2024-02-08 | 22.65 | 24.88 | 22.65 | 24.26 | 24.26 | qfq | 5,656,772 | 136,760,489 | 6.50% |
| 2024-02-07 | 21.68 | 23.50 | 21.51 | 22.78 | 22.78 | qfq | 6,408,347 | 145,838,570 | 5.90% |
| 2024-02-06 | 19.58 | 22.38 | 18.83 | 21.51 | 21.51 | qfq | 6,111,729 | 125,200,580 | 8.31% |
| 2024-02-05 | 22.20 | 22.38 | 19.46 | 19.86 | 19.86 | qfq | 6,349,088 | 130,534,956 | -11.97% |
| 2024-02-02 | 24.64 | 24.96 | 21.64 | 22.56 | 22.56 | qfq | 7,190,233 | 165,719,550 | -8.07% |
| 2024-02-01 | 24.20 | 25.03 | 23.50 | 24.54 | 24.54 | qfq | 4,338,551 | 106,362,548 | 3.28% |
| 2024-01-31 | 25.40 | 25.47 | 23.76 | 23.76 | 23.76 | qfq | 3,648,899 | 89,568,490 | -6.46% |
| 2024-01-30 | 24.90 | 26.15 | 24.60 | 25.40 | 25.40 | qfq | 3,433,200 | 87,790,315 | -2.87% |
| 2024-01-29 | 27.96 | 27.96 | 26.13 | 26.15 | 26.15 | qfq | 3,869,261 | 103,445,174 | -4.98% |
| 2024-01-26 | 28.59 | 28.79 | 27.32 | 27.52 | 27.52 | qfq | 3,436,249 | 96,039,509 | -4.44% |
| 2024-01-25 | 27.88 | 28.94 | 27.50 | 28.80 | 28.80 | qfq | 3,092,929 | 87,951,512 | 3.11% |
| 2024-01-24 | 28.51 | 28.86 | 26.91 | 27.93 | 27.93 | qfq | 3,819,354 | 105,525,613 | -1.41% |
| 2024-01-23 | 27.82 | 29.14 | 27.43 | 28.33 | 28.33 | qfq | 4,060,488 | 114,542,678 | 1.91% |
| 2024-01-22 | 29.31 | 29.66 | 27.30 | 27.80 | 27.80 | qfq | 4,728,990 | 134,881,359 | -5.15% |
| 2024-01-19 | 30.37 | 30.43 | 29.31 | 29.31 | 29.31 | qfq | 2,960,727 | 88,069,219 | -3.84% |
| 2024-01-18 | 29.90 | 30.53 | 28.82 | 30.48 | 30.48 | qfq | 4,117,700 | 122,208,474 | 1.94% |
| 2024-01-17 | 31.43 | 31.43 | 29.90 | 29.90 | 29.90 | qfq | 2,964,386 | 90,621,549 | -4.56% |
| 2024-01-16 | 30.71 | 31.70 | 30.71 | 31.33 | 31.33 | qfq | 3,850,918 | 120,286,165 | 1.59% |
| 2024-01-15 | 30.66 | 31.50 | 30.42 | 30.84 | 30.84 | qfq | 2,557,831 | 79,169,894 | 0.46% |
| 2024-01-12 | 32.56 | 32.62 | 30.70 | 30.70 | 30.70 | qfq | 5,715,492 | 179,001,361 | -6.29% |
| 2024-01-11 | 32.34 | 33.58 | 32.34 | 32.76 | 32.76 | qfq | 3,981,101 | 131,245,250 | 1.20% |
| 2024-01-10 | 32.20 | 33.32 | 31.68 | 32.37 | 32.37 | qfq | 4,274,152 | 139,151,162 | -0.40% |
| 2024-01-09 | 32.00 | 32.80 | 31.80 | 32.50 | 32.50 | qfq | 4,851,552 | 157,018,265 | 4.10% |
| 2024-01-08 | 32.10 | 32.47 | 30.90 | 31.22 | 31.22 | qfq | 5,551,323 | 174,639,630 | -3.85% |
| 2024-01-05 | 33.49 | 34.32 | 32.38 | 32.47 | 32.47 | qfq | 5,078,204 | 169,253,857 | -4.02% |
| 2024-01-04 | 34.13 | 34.75 | 33.30 | 33.83 | 33.83 | qfq | 4,788,137 | 162,525,494 | -0.76% |
| 2024-01-03 | 35.99 | 36.54 | 33.69 | 34.09 | 34.09 | qfq | 7,496,657 | 260,848,744 | -5.57% |
| 2024-01-02 | 37.99 | 38.00 | 36.03 | 36.10 | 36.10 | qfq | 5,884,079 | 216,585,597 | -3.94% |
| 2023-12-29 | 36.00 | 37.90 | 36.00 | 37.58 | 37.58 | qfq | 12,370,582 | 460,725,549 | 4.56% |
| 2023-12-28 | 33.95 | 36.35 | 33.59 | 35.94 | 35.94 | qfq | 8,165,342 | 287,426,114 | 4.57% |
| 2023-12-27 | 34.10 | 35.27 | 33.75 | 34.37 | 34.37 | qfq | 4,706,694 | 162,711,125 | 0.73% |
| 2023-12-26 | 35.83 | 36.00 | 33.81 | 34.12 | 34.12 | qfq | 6,492,890 | 225,093,674 | -5.20% |
| 2023-12-25 | 34.50 | 36.79 | 34.50 | 35.99 | 35.99 | qfq | 9,094,061 | 326,303,135 | 5.51% |
| 2023-12-22 | 33.73 | 35.99 | 33.70 | 34.11 | 34.11 | qfq | 9,259,254 | 323,930,974 | 1.28% |
| 2023-12-21 | 33.40 | 34.35 | 32.52 | 33.68 | 33.68 | qfq | 5,160,811 | 171,729,017 | -0.33% |
| 2023-12-20 | 33.13 | 35.40 | 33.03 | 33.79 | 33.79 | qfq | 8,115,703 | 277,381,163 | 2.08% |
| 2023-12-19 | 32.58 | 33.13 | 31.52 | 33.10 | 33.10 | qfq | 5,253,642 | 170,332,555 | 2.19% |
| 2023-12-18 | 34.97 | 34.97 | 32.12 | 32.39 | 32.39 | qfq | 6,959,866 | 231,634,214 | -6.33% |
| 2023-12-15 | 35.50 | 35.61 | 34.50 | 34.58 | 34.58 | qfq | 4,553,660 | 159,196,263 | -2.21% |
| 2023-12-14 | 36.50 | 37.23 | 35.00 | 35.36 | 35.36 | qfq | 7,981,677 | 287,075,883 | -3.78% |
| 2023-12-13 | 36.99 | 38.05 | 36.33 | 36.75 | 36.75 | qfq | 9,899,512 | 368,433,054 | 2.05% |
| 2023-12-12 | 36.24 | 38.20 | 35.81 | 36.01 | 36.01 | qfq | 7,037,747 | 259,308,071 | 0.61% |
| 2023-12-11 | 35.40 | 36.25 | 34.65 | 35.79 | 35.79 | qfq | 6,002,509 | 213,786,757 | 0.96% |
| 2023-12-08 | 33.80 | 35.89 | 33.57 | 35.45 | 35.45 | qfq | 7,582,875 | 265,032,624 | 5.79% |
| 2023-12-07 | 32.34 | 34.20 | 31.90 | 33.51 | 33.51 | qfq | 5,409,922 | 180,329,766 | 4.69% |
| 2023-12-06 | 32.01 | 32.66 | 31.87 | 32.01 | 32.01 | qfq | 2,952,365 | 95,307,943 | -0.59% |
| 2023-12-05 | 33.48 | 33.80 | 32.00 | 32.20 | 32.20 | qfq | 3,638,167 | 118,734,734 | -4.54% |
| 2023-12-04 | 33.67 | 34.59 | 33.59 | 33.73 | 33.73 | qfq | 2,988,000 | 101,469,864 | 0.39% |
| 2023-12-01 | 33.49 | 34.04 | 32.95 | 33.60 | 33.60 | qfq | 4,401,679 | 146,977,371 | -0.59% |
| 2023-11-30 | 34.22 | 35.22 | 33.50 | 33.80 | 33.80 | qfq | 7,823,709 | 269,951,044 | 0.99% |
| 2023-11-29 | 34.00 | 34.67 | 33.37 | 33.47 | 33.47 | qfq | 3,405,846 | 115,264,513 | -1.53% |
| 2023-11-28 | 33.83 | 35.10 | 33.45 | 33.99 | 33.99 | qfq | 4,987,000 | 170,344,207 | -0.12% |
| 2023-11-27 | 33.86 | 35.19 | 33.50 | 34.03 | 34.03 | qfq | 4,197,427 | 143,236,472 | 1.73% |
| 2023-11-24 | 33.90 | 34.73 | 33.25 | 33.45 | 33.45 | qfq | 4,327,581 | 146,354,184 | -2.39% |
| 2023-11-23 | 33.75 | 34.63 | 32.90 | 34.27 | 34.27 | qfq | 4,242,198 | 142,910,114 | 1.18% |
| 2023-11-22 | 35.20 | 35.79 | 33.80 | 33.87 | 33.87 | qfq | 5,192,089 | 179,539,499 | -5.42% |
| 2023-11-21 | 35.40 | 36.99 | 35.18 | 35.81 | 35.81 | qfq | 8,177,394 | 295,105,973 | 1.79% |
| 2023-11-20 | 33.78 | 36.19 | 33.52 | 35.18 | 35.18 | qfq | 7,888,647 | 275,942,396 | 4.18% |
| 2023-11-17 | 33.55 | 34.30 | 33.33 | 33.77 | 33.77 | qfq | 3,493,579 | 117,815,232 | 0.00% |
| 2023-11-16 | 34.42 | 34.57 | 33.68 | 33.77 | 33.77 | qfq | 2,831,511 | 96,267,093 | -1.89% |
| 2023-11-15 | 35.02 | 35.25 | 33.80 | 34.42 | 34.42 | qfq | 4,919,306 | 169,715,237 | -0.20% |
| 2023-11-14 | 34.20 | 34.80 | 33.97 | 34.49 | 34.49 | qfq | 4,124,605 | 141,711,725 | 0.50% |
| 2023-11-13 | 33.13 | 35.37 | 32.72 | 34.32 | 34.32 | qfq | 5,983,839 | 205,633,068 | 4.06% |
| 2023-11-10 | 32.92 | 33.36 | 32.56 | 32.98 | 32.98 | qfq | 3,293,739 | 108,649,415 | 0.03% |
| 2023-11-09 | 33.38 | 33.77 | 32.72 | 32.97 | 32.97 | qfq | 3,698,803 | 122,950,600 | -2.02% |
| 2023-11-08 | 34.16 | 34.30 | 33.35 | 33.65 | 33.65 | qfq | 5,042,640 | 170,393,664 | -1.49% |
| 2023-11-07 | 33.88 | 34.47 | 33.10 | 34.16 | 34.16 | qfq | 6,724,224 | 227,310,080 | 1.94% |
| 2023-11-06 | 31.59 | 34.28 | 31.28 | 33.51 | 33.51 | qfq | 9,725,827 | 318,577,128 | 6.65% |
| 2023-11-03 | 30.65 | 31.99 | 30.10 | 31.42 | 31.42 | qfq | 7,629,307 | 238,038,795 | 7.97% |
| 2023-11-02 | 29.89 | 30.28 | 29.08 | 29.10 | 29.10 | qfq | 2,749,858 | 80,935,906 | -2.64% |
| 2023-11-01 | 29.80 | 30.60 | 29.65 | 29.89 | 29.89 | qfq | 2,265,919 | 67,898,171 | 0.07% |
| 2023-10-31 | 30.24 | 30.80 | 29.45 | 29.87 | 29.87 | qfq | 3,249,459 | 98,290,084 | -0.83% |
| 2023-10-30 | 28.45 | 30.38 | 28.40 | 30.12 | 30.12 | qfq | 4,112,308 | 121,830,365 | 5.50% |
| 2023-10-27 | 28.43 | 28.66 | 27.77 | 28.55 | 28.55 | qfq | 2,901,859 | 81,999,789 | 0.14% |
| 2023-10-26 | 27.85 | 28.60 | 27.52 | 28.51 | 28.51 | qfq | 2,749,810 | 77,141,939 | 1.24% |
| 2023-10-25 | 27.70 | 28.58 | 27.42 | 28.16 | 28.16 | qfq | 3,277,452 | 92,171,384 | 2.21% |
| 2023-10-24 | 26.91 | 27.80 | 26.36 | 27.55 | 27.55 | qfq | 2,849,994 | 77,579,192 | 2.99% |
| 2023-10-23 | 28.09 | 28.12 | 26.55 | 26.75 | 26.75 | qfq | 3,161,113 | 85,465,060 | -4.29% |
| 2023-10-20 | 29.31 | 29.48 | 27.90 | 27.95 | 27.95 | qfq | 3,478,737 | 98,748,906 | -4.22% |
| 2023-10-19 | 29.14 | 30.22 | 29.04 | 29.18 | 29.18 | qfq | 3,228,579 | 95,489,858 | -0.58% |
| 2023-10-18 | 30.11 | 30.13 | 29.25 | 29.35 | 29.35 | qfq | 3,154,497 | 93,109,926 | -2.94% |
| 2023-10-17 | 30.25 | 30.56 | 29.83 | 30.24 | 30.24 | qfq | 2,586,772 | 77,961,318 | -0.49% |
| 2023-10-16 | 32.00 | 32.05 | 30.00 | 30.39 | 30.39 | qfq | 4,379,127 | 134,006,453 | -3.68% |
| 2023-10-13 | 31.56 | 32.53 | 31.29 | 31.55 | 31.55 | qfq | 3,932,214 | 125,092,242 | -1.04% |
| 2023-10-12 | 32.79 | 32.79 | 31.63 | 31.88 | 31.88 | qfq | 4,236,255 | 135,482,261 | -3.04% |
| 2023-10-11 | 32.30 | 33.33 | 31.10 | 32.88 | 32.88 | qfq | 6,173,141 | 200,560,909 | 0.70% |
| 2023-10-10 | 31.62 | 33.10 | 31.32 | 32.65 | 32.65 | qfq | 5,153,417 | 166,109,707 | 3.49% |
| 2023-10-09 | 32.59 | 32.60 | 31.16 | 31.55 | 31.55 | qfq | 4,205,823 | 133,095,968 | -2.95% |
| 2023-09-28 | 31.82 | 32.98 | 31.69 | 32.51 | 32.51 | qfq | 6,868,397 | 222,779,843 | 2.72% |
| 2023-09-27 | 31.40 | 32.74 | 31.40 | 31.65 | 31.65 | qfq | 5,820,599 | 185,657,839 | -0.63% |
| 2023-09-26 | 32.05 | 32.87 | 30.90 | 31.85 | 31.85 | qfq | 10,385,123 | 329,810,727 | -2.60% |
| 2023-09-25 | 31.80 | 34.54 | 31.08 | 32.70 | 32.70 | qfq | 15,690,888 | 509,944,729 | 10.18% |
| 2023-09-22 | 27.95 | 29.82 | 27.92 | 29.68 | 29.68 | qfq | 5,816,937 | 169,398,364 | 5.96% |
| 2023-09-21 | 28.03 | 28.55 | 27.90 | 28.01 | 28.01 | qfq | 2,488,759 | 70,130,481 | -1.37% |
| 2023-09-20 | 28.66 | 29.26 | 28.26 | 28.40 | 28.40 | qfq | 2,929,912 | 84,136,996 | -2.00% |
| 2023-09-19 | 29.61 | 29.66 | 28.50 | 28.98 | 28.98 | qfq | 3,986,214 | 115,438,774 | -2.13% |
| 2023-09-18 | 29.30 | 30.36 | 28.88 | 29.61 | 29.61 | qfq | 5,472,834 | 161,812,654 | 0.00% |
| 2023-09-15 | 29.49 | 30.88 | 28.77 | 29.61 | 29.61 | qfq | 6,469,281 | 192,330,312 | 1.37% |
| 2023-09-14 | 30.38 | 30.68 | 28.86 | 29.21 | 29.21 | qfq | 8,396,450 | 247,608,994 | -5.07% |
| 2023-09-13 | 34.50 | 34.50 | 30.33 | 30.77 | 30.77 | qfq | 17,631,131 | 562,352,202 | -17.55% |
| 2023-09-12 | 36.07 | 38.35 | 34.60 | 37.32 | 37.32 | qfq | 19,066,642 | 699,484,598 | 4.83% |
| 2023-09-11 | 35.81 | 37.77 | 33.90 | 35.60 | 35.60 | qfq | 16,843,322 | 596,840,043 | 11.46% |
| 2023-09-08 | 31.48 | 32.43 | 31.26 | 31.94 | 31.94 | qfq | 3,539,419 | 113,095,096 | 0.28% |
| 2023-09-07 | 33.17 | 33.39 | 31.70 | 31.85 | 31.85 | qfq | 5,476,102 | 176,160,643 | -5.12% |
| 2023-09-06 | 33.01 | 33.68 | 32.68 | 33.57 | 33.57 | qfq | 4,400,515 | 146,396,075 | 1.73% |
| 2023-09-05 | 32.90 | 33.89 | 32.30 | 33.00 | 33.00 | qfq | 7,485,868 | 247,884,960 | 1.10% |
| 2023-09-04 | 32.52 | 32.69 | 31.76 | 32.64 | 32.64 | qfq | 4,071,944 | 131,595,917 | -0.03% |
| 2023-09-01 | 32.96 | 33.35 | 31.98 | 32.65 | 32.65 | qfq | 4,094,512 | 133,236,719 | -0.94% |
| 2023-08-31 | 32.76 | 33.30 | 32.18 | 32.96 | 32.96 | qfq | 4,547,387 | 149,534,896 | 0.09% |
| 2023-08-30 | 31.92 | 33.46 | 31.68 | 32.93 | 32.93 | qfq | 8,124,525 | 265,270,267 | 1.60% |
| 2023-08-29 | 29.11 | 32.55 | 28.90 | 32.41 | 32.41 | qfq | 10,347,286 | 322,340,213 | 12.15% |
| 2023-08-28 | 30.84 | 31.26 | 28.74 | 28.90 | 28.90 | qfq | 3,690,821 | 110,174,903 | -0.28% |
| 2023-08-25 | 30.08 | 30.28 | 28.70 | 28.98 | 28.98 | qfq | 3,667,526 | 107,450,494 | -3.82% |
| 2023-08-24 | 30.08 | 31.07 | 30.06 | 30.13 | 30.13 | qfq | 3,324,046 | 101,181,522 | 0.47% |
| 2023-08-23 | 31.48 | 31.48 | 29.80 | 29.99 | 29.99 | qfq | 3,459,424 | 104,531,307 | -3.82% |
| 2023-08-22 | 31.25 | 31.64 | 30.00 | 31.18 | 31.18 | qfq | 3,755,245 | 115,534,527 | 1.40% |
| 2023-08-21 | 30.96 | 32.18 | 30.62 | 30.75 | 30.75 | qfq | 3,419,027 | 107,156,812 | -0.68% |
| 2023-08-18 | 33.00 | 33.96 | 30.95 | 30.96 | 30.96 | qfq | 4,962,957 | 159,239,648 | -3.85% |
| 2023-08-17 | 30.82 | 32.94 | 30.60 | 32.20 | 32.20 | qfq | 5,086,210 | 162,346,570 | 4.82% |
| 2023-08-16 | 31.57 | 31.98 | 30.70 | 30.72 | 30.72 | qfq | 3,711,011 | 115,699,561 | -3.24% |
| 2023-08-15 | 32.77 | 33.85 | 31.63 | 31.75 | 31.75 | qfq | 4,845,003 | 158,587,106 | -0.75% |
| 2023-08-14 | 31.03 | 32.10 | 30.80 | 31.99 | 31.99 | qfq | 3,457,704 | 109,059,987 | 1.62% |
| 2023-08-11 | 32.82 | 33.02 | 31.36 | 31.48 | 31.48 | qfq | 4,750,230 | 151,981,106 | -3.58% |
| 2023-08-10 | 33.33 | 34.19 | 32.54 | 32.65 | 32.65 | qfq | 4,017,491 | 133,604,984 | -1.80% |
| 2023-08-09 | 33.00 | 33.93 | 32.50 | 33.25 | 33.25 | qfq | 6,897,499 | 229,181,055 | -2.92% |
| 2023-08-08 | 39.30 | 40.05 | 34.25 | 34.25 | 34.25 | qfq | 13,585,569 | 498,919,372 | -12.52% |
| 2023-08-07 | 37.30 | 39.50 | 37.00 | 39.15 | 39.15 | qfq | 11,778,473 | 456,679,318 | 4.96% |
| 2023-08-04 | 35.88 | 38.98 | 35.55 | 37.30 | 37.30 | qfq | 10,271,637 | 383,764,030 | 4.92% |
| 2023-08-03 | 34.71 | 36.90 | 34.71 | 35.55 | 35.55 | qfq | 4,518,208 | 161,156,844 | 0.85% |
| 2023-08-02 | 34.19 | 36.28 | 34.03 | 35.25 | 35.25 | qfq | 6,075,563 | 214,957,759 | 1.88% |
| 2023-08-01 | 34.56 | 35.09 | 33.91 | 34.60 | 34.60 | qfq | 2,332,404 | 80,476,254 | 0.12% |
| 2023-07-31 | 33.96 | 35.09 | 33.50 | 34.56 | 34.56 | qfq | 3,016,928 | 104,133,781 | 2.10% |
| 2023-07-28 | 33.65 | 34.00 | 33.29 | 33.85 | 33.85 | qfq | 2,592,260 | 87,388,034 | 0.36% |
| 2023-07-27 | 34.53 | 34.84 | 33.67 | 33.73 | 33.73 | qfq | 3,010,953 | 102,722,481 | -1.52% |
| 2023-07-26 | 35.03 | 35.05 | 34.01 | 34.25 | 34.25 | qfq | 2,748,496 | 94,603,457 | -2.84% |
| 2023-07-25 | 35.29 | 35.72 | 34.64 | 35.25 | 35.25 | qfq | 3,092,977 | 108,334,698 | 0.97% |
| 2023-07-24 | 35.00 | 35.44 | 34.49 | 34.91 | 34.91 | qfq | 3,581,772 | 125,369,129 | -0.48% |
| 2023-07-21 | 35.84 | 36.04 | 34.98 | 35.08 | 35.08 | qfq | 3,599,308 | 127,387,450 | -2.09% |
| 2023-07-20 | 36.39 | 36.93 | 35.70 | 35.83 | 35.83 | qfq | 4,070,622 | 147,702,682 | -2.24% |
| 2023-07-19 | 37.33 | 37.38 | 36.06 | 36.65 | 36.65 | qfq | 4,386,108 | 160,270,158 | -1.85% |
| 2023-07-18 | 36.75 | 38.74 | 36.70 | 37.34 | 37.34 | qfq | 6,580,347 | 247,625,240 | 1.66% |