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
荣昌生物688331.SH
最近收盘价116.012026-07-17
最近交易日2026-07-17
成交量（股）12,952,797
成交额（元）1,596,244,887
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 | 135.89 | 136.66 | 116.00 | 116.01 | 116.01 | qfq | 12,952,797 | 1,596,244,887 | -15.51% |
| 2026-07-16 | 138.00 | 144.23 | 134.00 | 137.30 | 137.30 | qfq | 9,881,331 | 1,368,444,908 | -3.31% |
| 2026-07-15 | 134.00 | 146.79 | 134.00 | 142.00 | 142.00 | qfq | 14,640,553 | 2,073,621,179 | 5.03% |
| 2026-07-14 | 131.18 | 135.98 | 128.08 | 135.20 | 135.20 | qfq | 8,664,298 | 1,152,309,368 | 2.04% |
| 2026-07-13 | 133.50 | 138.08 | 130.10 | 132.50 | 132.50 | qfq | 9,072,040 | 1,217,507,175 | -1.13% |
| 2026-07-10 | 130.60 | 139.00 | 129.50 | 134.02 | 134.02 | qfq | 11,734,379 | 1,587,204,612 | 1.52% |
| 2026-07-09 | 125.50 | 132.87 | 123.80 | 132.01 | 132.01 | qfq | 11,193,472 | 1,452,875,276 | 4.36% |
| 2026-07-08 | 130.88 | 133.67 | 125.50 | 126.50 | 126.50 | qfq | 11,802,749 | 1,524,188,287 | -2.61% |
| 2026-07-07 | 140.00 | 142.66 | 129.59 | 129.89 | 129.89 | qfq | 15,877,928 | 2,126,843,373 | -9.17% |
| 2026-07-06 | 144.00 | 157.80 | 142.10 | 143.01 | 143.01 | qfq | 17,320,290 | 2,605,448,032 | -3.63% |
| 2026-07-03 | 142.93 | 149.80 | 136.10 | 148.40 | 148.40 | qfq | 14,677,943 | 2,098,192,491 | 5.66% |
| 2026-07-02 | 138.00 | 145.86 | 134.70 | 140.45 | 140.45 | qfq | 16,840,069 | 2,358,127,764 | 1.04% |
| 2026-07-01 | 128.26 | 141.98 | 124.69 | 139.00 | 139.00 | qfq | 18,423,273 | 2,466,616,873 | 6.71% |
| 2026-06-30 | 131.00 | 134.85 | 127.06 | 130.26 | 130.26 | qfq | 13,806,313 | 1,791,944,759 | -1.00% |
| 2026-06-29 | 113.35 | 135.59 | 112.50 | 131.58 | 131.58 | qfq | 19,090,110 | 2,425,588,837 | 16.45% |
| 2026-06-26 | 119.40 | 120.99 | 112.87 | 112.99 | 112.99 | qfq | 8,611,229 | 996,686,599 | -5.44% |
| 2026-06-25 | 115.05 | 119.99 | 111.44 | 119.49 | 119.49 | qfq | 12,414,609 | 1,435,187,854 | 1.65% |
| 2026-06-24 | 111.21 | 121.55 | 111.21 | 117.55 | 117.55 | qfq | 13,312,193 | 1,576,298,148 | 4.45% |
| 2026-06-23 | 114.00 | 119.83 | 111.11 | 112.54 | 112.54 | qfq | 11,946,688 | 1,389,793,279 | -1.28% |
| 2026-06-22 | 114.50 | 114.96 | 109.36 | 114.00 | 114.00 | qfq | 8,855,009 | 995,111,406 | -0.42% |
| 2026-06-18 | 107.53 | 119.56 | 106.00 | 114.48 | 114.48 | qfq | 12,290,223 | 1,401,795,796 | 4.84% |
| 2026-06-17 | 106.97 | 109.60 | 106.00 | 109.19 | 109.19 | qfq | 6,289,532 | 677,628,764 | 1.67% |
| 2026-06-16 | 111.50 | 111.99 | 106.53 | 107.40 | 107.40 | qfq | 7,732,480 | 835,367,948 | -4.22% |
| 2026-06-15 | 112.77 | 114.25 | 109.50 | 112.13 | 112.13 | qfq | 9,809,636 | 1,097,663,845 | -1.55% |
| 2026-06-12 | 106.99 | 115.97 | 104.10 | 113.90 | 113.90 | qfq | 15,766,051 | 1,753,376,150 | 8.28% |
| 2026-06-11 | 103.50 | 106.56 | 102.09 | 105.19 | 105.19 | qfq | 7,859,651 | 820,031,601 | 1.14% |
| 2026-06-10 | 101.50 | 105.46 | 101.00 | 104.00 | 104.00 | qfq | 7,449,882 | 769,535,892 | 1.55% |
| 2026-06-09 | 99.15 | 105.98 | 96.02 | 102.41 | 102.41 | qfq | 10,684,284 | 1,083,808,258 | 5.07% |
| 2026-06-08 | 100.19 | 102.80 | 96.41 | 97.47 | 97.47 | qfq | 7,600,207 | 751,665,604 | -3.97% |
| 2026-06-05 | 108.99 | 110.00 | 101.15 | 101.50 | 101.50 | qfq | 10,523,460 | 1,094,262,804 | -4.00% |
| 2026-06-04 | 105.82 | 109.43 | 104.68 | 105.73 | 105.73 | qfq | 8,186,099 | 877,003,015 | -0.08% |
| 2026-06-03 | 107.00 | 108.99 | 105.26 | 105.81 | 105.81 | qfq | 10,173,013 | 1,086,327,104 | -2.93% |
| 2026-06-02 | 114.20 | 114.20 | 107.00 | 109.00 | 109.00 | qfq | 10,889,000 | 1,191,901,381 | -5.42% |
| 2026-06-01 | 117.53 | 126.00 | 113.39 | 115.25 | 115.25 | qfq | 19,509,811 | 2,326,956,379 | -0.67% |
| 2026-05-29 | 109.99 | 116.03 | 106.10 | 116.03 | 116.03 | qfq | 16,886,704 | 1,882,253,711 | 6.50% |
| 2026-05-28 | 113.50 | 115.55 | 108.30 | 108.95 | 108.95 | qfq | 8,434,979 | 931,521,928 | -3.32% |
| 2026-05-27 | 113.50 | 114.57 | 109.01 | 112.69 | 112.69 | qfq | 7,118,051 | 800,887,793 | -1.15% |
| 2026-05-26 | 113.87 | 115.86 | 111.31 | 114.00 | 114.00 | qfq | 7,494,126 | 851,410,884 | 0.11% |
| 2026-05-25 | 116.32 | 116.96 | 112.33 | 113.88 | 113.88 | qfq | 9,024,761 | 1,029,943,505 | -2.42% |
| 2026-05-22 | 123.09 | 123.30 | 115.05 | 116.70 | 116.70 | qfq | 12,342,684 | 1,453,643,061 | -4.34% |
| 2026-05-21 | 118.04 | 126.30 | 118.04 | 121.99 | 121.99 | qfq | 16,467,213 | 2,022,440,102 | 4.57% |
| 2026-05-20 | 112.00 | 118.50 | 111.50 | 116.66 | 116.66 | qfq | 10,020,941 | 1,160,813,373 | 3.73% |
| 2026-05-19 | 112.20 | 115.00 | 110.70 | 112.47 | 112.47 | qfq | 6,361,793 | 715,244,352 | 0.44% |
| 2026-05-18 | 115.00 | 115.40 | 111.22 | 111.98 | 111.98 | qfq | 5,804,159 | 653,109,929 | -2.34% |
| 2026-05-15 | 115.63 | 117.50 | 113.22 | 114.66 | 114.66 | qfq | 6,734,366 | 775,343,879 | -0.98% |
| 2026-05-14 | 119.20 | 120.80 | 115.69 | 115.80 | 115.80 | qfq | 7,638,504 | 895,511,332 | -2.73% |
| 2026-05-13 | 122.83 | 122.83 | 117.31 | 119.05 | 119.05 | qfq | 9,264,680 | 1,103,194,089 | -2.07% |
| 2026-05-12 | 124.00 | 128.78 | 121.28 | 121.57 | 121.57 | qfq | 15,424,241 | 1,922,086,641 | -2.46% |
| 2026-05-11 | 123.92 | 126.53 | 118.60 | 124.63 | 124.63 | qfq | 16,425,998 | 2,011,771,850 | 0.59% |
| 2026-05-08 | 132.00 | 132.02 | 123.80 | 123.90 | 123.90 | qfq | 9,774,363 | 1,230,605,065 | -4.69% |
| 2026-05-07 | 129.00 | 131.30 | 127.51 | 130.00 | 130.00 | qfq | 7,549,552 | 976,899,589 | 1.80% |
| 2026-05-06 | 129.00 | 130.32 | 127.50 | 127.70 | 127.70 | qfq | 10,638,219 | 1,370,855,929 | -1.25% |
| 2026-04-30 | 131.66 | 133.50 | 128.30 | 129.31 | 129.31 | qfq | 8,390,849 | 1,095,199,129 | -1.29% |
| 2026-04-29 | 134.60 | 135.00 | 128.88 | 131.00 | 131.00 | qfq | 8,711,911 | 1,146,465,077 | -2.67% |
| 2026-04-28 | 135.73 | 139.98 | 134.16 | 134.60 | 134.60 | qfq | 9,583,321 | 1,310,132,987 | -0.33% |
| 2026-04-27 | 132.66 | 136.56 | 131.20 | 135.05 | 135.05 | qfq | 7,176,317 | 964,612,169 | 1.52% |
| 2026-04-24 | 134.99 | 135.56 | 130.39 | 133.03 | 133.03 | qfq | 6,486,301 | 863,232,529 | -1.39% |
| 2026-04-23 | 141.00 | 141.38 | 133.10 | 134.90 | 134.90 | qfq | 10,623,058 | 1,442,556,727 | -4.97% |
| 2026-04-22 | 141.71 | 145.58 | 140.06 | 141.95 | 141.95 | qfq | 6,523,175 | 926,471,799 | -0.25% |
| 2026-04-21 | 146.00 | 147.02 | 141.31 | 142.30 | 142.30 | qfq | 7,589,795 | 1,087,292,149 | -3.00% |
| 2026-04-20 | 150.86 | 156.61 | 145.82 | 146.70 | 146.70 | qfq | 8,227,632 | 1,227,986,783 | -2.27% |
| 2026-04-17 | 153.76 | 154.64 | 146.00 | 150.11 | 150.11 | qfq | 9,542,494 | 1,422,379,561 | -2.06% |
| 2026-04-16 | 148.00 | 156.79 | 144.01 | 153.26 | 153.26 | qfq | 11,510,777 | 1,754,774,202 | 2.86% |
| 2026-04-15 | 146.50 | 152.66 | 139.00 | 149.00 | 149.00 | qfq | 13,259,131 | 1,924,890,422 | 5.10% |
| 2026-04-14 | 144.50 | 144.54 | 140.59 | 141.77 | 141.77 | qfq | 7,808,164 | 1,109,536,020 | -3.09% |
| 2026-04-13 | 137.55 | 146.92 | 136.89 | 146.29 | 146.29 | qfq | 12,300,488 | 1,750,634,905 | 7.98% |
| 2026-04-10 | 137.00 | 138.47 | 132.15 | 135.48 | 135.48 | qfq | 9,036,233 | 1,227,783,559 | -1.68% |
| 2026-04-09 | 141.81 | 142.50 | 136.88 | 137.79 | 137.79 | qfq | 9,144,942 | 1,266,772,205 | -2.62% |
| 2026-04-08 | 144.32 | 145.79 | 139.05 | 141.49 | 141.49 | qfq | 12,979,621 | 1,833,401,920 | -0.12% |
| 2026-04-07 | 147.07 | 147.24 | 133.58 | 141.66 | 141.66 | qfq | 12,676,126 | 1,785,111,949 | -4.99% |
| 2026-04-03 | 145.00 | 149.92 | 142.66 | 149.10 | 149.10 | qfq | 11,112,765 | 1,624,945,511 | -0.55% |
| 2026-04-02 | 141.68 | 150.54 | 138.31 | 149.93 | 149.93 | qfq | 18,249,042 | 2,644,202,279 | 4.12% |
| 2026-04-01 | 130.06 | 144.00 | 129.23 | 144.00 | 144.00 | qfq | 15,361,189 | 2,110,189,974 | 11.83% |
| 2026-03-31 | 130.00 | 132.99 | 126.50 | 128.77 | 128.77 | qfq | 8,582,275 | 1,108,809,671 | -1.25% |
| 2026-03-30 | 122.02 | 138.00 | 122.00 | 130.40 | 130.40 | qfq | 13,509,075 | 1,770,413,324 | 5.52% |
| 2026-03-27 | 114.91 | 123.88 | 114.07 | 123.58 | 123.58 | qfq | 9,027,186 | 1,088,271,733 | 5.79% |
| 2026-03-26 | 116.71 | 123.89 | 114.66 | 116.82 | 116.82 | qfq | 8,361,410 | 994,098,302 | 0.72% |
| 2026-03-25 | 117.29 | 119.50 | 115.00 | 115.98 | 115.98 | qfq | 5,435,993 | 635,199,187 | -0.40% |
| 2026-03-24 | 114.31 | 119.27 | 113.13 | 116.45 | 116.45 | qfq | 7,115,520 | 825,498,326 | 4.62% |
| 2026-03-23 | 113.00 | 117.00 | 110.20 | 111.31 | 111.31 | qfq | 7,647,290 | 860,031,648 | -4.64% |
| 2026-03-20 | 122.42 | 125.84 | 116.66 | 116.73 | 116.73 | qfq | 8,207,105 | 988,089,168 | -4.19% |
| 2026-03-19 | 120.01 | 126.36 | 119.88 | 121.83 | 121.83 | qfq | 9,194,922 | 1,131,434,355 | -1.23% |
| 2026-03-18 | 115.06 | 124.00 | 115.00 | 123.35 | 123.35 | qfq | 9,641,943 | 1,161,790,788 | 7.20% |
| 2026-03-17 | 112.20 | 120.52 | 111.00 | 115.06 | 115.06 | qfq | 8,075,776 | 939,649,546 | 2.66% |
| 2026-03-16 | 111.69 | 113.85 | 109.00 | 112.08 | 112.08 | qfq | 5,872,020 | 655,688,953 | 0.07% |
| 2026-03-13 | 111.93 | 114.80 | 109.07 | 112.00 | 112.00 | qfq | 5,960,098 | 666,054,525 | -1.16% |
| 2026-03-12 | 117.00 | 118.00 | 110.70 | 113.31 | 113.31 | qfq | 7,906,648 | 898,539,754 | -4.70% |
| 2026-03-11 | 118.00 | 119.00 | 113.90 | 118.90 | 118.90 | qfq | 8,262,106 | 961,927,389 | 0.46% |
| 2026-03-10 | 108.31 | 118.68 | 108.31 | 118.35 | 118.35 | qfq | 11,112,937 | 1,275,823,078 | 10.27% |
| 2026-03-09 | 102.80 | 108.90 | 101.66 | 107.33 | 107.33 | qfq | 10,341,098 | 1,093,725,023 | 1.35% |
| 2026-03-06 | 92.97 | 106.75 | 92.43 | 105.90 | 105.90 | qfq | 10,140,572 | 1,021,732,649 | 13.87% |
| 2026-03-05 | 90.37 | 93.96 | 89.55 | 93.00 | 93.00 | qfq | 5,245,812 | 482,569,063 | 4.86% |
| 2026-03-04 | 91.00 | 91.66 | 88.01 | 88.69 | 88.69 | qfq | 5,333,208 | 476,575,775 | -3.05% |
| 2026-03-03 | 96.69 | 97.65 | 91.05 | 91.48 | 91.48 | qfq | 6,003,003 | 561,836,316 | -5.16% |
| 2026-03-02 | 98.00 | 99.71 | 95.06 | 96.46 | 96.46 | qfq | 6,436,824 | 621,974,130 | -2.24% |
| 2026-02-27 | 98.50 | 100.79 | 98.13 | 98.67 | 98.67 | qfq | 3,028,901 | 299,452,630 | -0.33% |
| 2026-02-26 | 101.40 | 102.48 | 98.39 | 99.00 | 99.00 | qfq | 4,364,489 | 433,199,639 | -2.46% |
| 2026-02-25 | 98.07 | 102.80 | 96.69 | 101.50 | 101.50 | qfq | 6,043,535 | 602,543,597 | 3.06% |
| 2026-02-24 | 102.60 | 103.00 | 97.00 | 98.49 | 98.49 | qfq | 5,466,087 | 538,893,499 | -2.67% |
| 2026-02-13 | 104.40 | 105.40 | 101.01 | 101.19 | 101.19 | qfq | 3,305,621 | 340,193,854 | -2.70% |
| 2026-02-12 | 104.96 | 106.88 | 103.50 | 104.00 | 104.00 | qfq | 3,444,068 | 359,819,935 | -0.65% |
| 2026-02-11 | 107.00 | 108.82 | 104.59 | 104.68 | 104.68 | qfq | 4,345,190 | 460,887,735 | -1.90% |
| 2026-02-10 | 101.60 | 108.88 | 100.88 | 106.71 | 106.71 | qfq | 6,748,559 | 715,204,979 | 5.23% |
| 2026-02-09 | 101.19 | 102.48 | 99.45 | 101.41 | 101.41 | qfq | 4,153,992 | 421,246,620 | 1.74% |
| 2026-02-06 | 99.51 | 103.33 | 97.73 | 99.68 | 99.68 | qfq | 4,249,949 | 428,961,391 | -0.52% |
| 2026-02-05 | 101.51 | 103.36 | 98.30 | 100.20 | 100.20 | qfq | 5,686,122 | 568,265,582 | -2.53% |
| 2026-02-04 | 100.01 | 103.00 | 98.90 | 102.80 | 102.80 | qfq | 5,259,956 | 533,935,844 | 1.74% |
| 2026-02-03 | 98.56 | 101.86 | 97.00 | 101.04 | 101.04 | qfq | 6,354,707 | 632,394,212 | 2.58% |
| 2026-02-02 | 102.25 | 104.64 | 97.81 | 98.50 | 98.50 | qfq | 8,201,279 | 828,070,107 | -3.67% |
| 2026-01-30 | 102.10 | 107.50 | 100.50 | 102.25 | 102.25 | qfq | 6,464,837 | 667,343,548 | 0.58% |
| 2026-01-29 | 102.28 | 103.86 | 99.70 | 101.66 | 101.66 | qfq | 5,296,239 | 537,532,705 | -0.81% |
| 2026-01-28 | 101.00 | 103.89 | 100.03 | 102.49 | 102.49 | qfq | 5,750,703 | 585,747,173 | 1.80% |
| 2026-01-27 | 100.00 | 102.80 | 98.12 | 100.68 | 100.68 | qfq | 5,224,463 | 524,019,594 | 0.40% |
| 2026-01-26 | 101.50 | 102.88 | 98.56 | 100.28 | 100.28 | qfq | 6,555,069 | 656,608,605 | -1.95% |
| 2026-01-23 | 99.36 | 104.68 | 98.84 | 102.27 | 102.27 | qfq | 6,582,547 | 671,256,261 | 2.94% |
| 2026-01-22 | 104.00 | 104.68 | 98.50 | 99.35 | 99.35 | qfq | 7,030,315 | 706,318,175 | -4.04% |
| 2026-01-21 | 103.83 | 106.80 | 102.40 | 103.53 | 103.53 | qfq | 5,804,400 | 605,961,857 | -0.07% |
| 2026-01-20 | 104.42 | 105.10 | 101.79 | 103.60 | 103.60 | qfq | 5,716,639 | 589,874,371 | -1.28% |
| 2026-01-19 | 107.15 | 109.38 | 104.00 | 104.94 | 104.94 | qfq | 7,367,848 | 781,898,987 | -2.15% |
| 2026-01-16 | 103.80 | 112.44 | 103.80 | 107.25 | 107.25 | qfq | 9,442,114 | 1,022,988,600 | 2.24% |
| 2026-01-15 | 101.58 | 108.96 | 101.58 | 104.90 | 104.90 | qfq | 10,508,712 | 1,106,095,355 | 1.51% |
| 2026-01-14 | 113.00 | 113.00 | 101.00 | 103.34 | 103.34 | qfq | 19,667,653 | 2,091,178,349 | -9.72% |
| 2026-01-13 | 110.00 | 114.46 | 104.00 | 114.46 | 114.46 | qfq | 21,224,509 | 2,368,786,671 | 20.00% |
| 2026-01-12 | 95.70 | 96.88 | 93.00 | 95.38 | 95.38 | qfq | 6,956,295 | 660,151,187 | -1.63% |
| 2026-01-09 | 93.00 | 98.00 | 90.00 | 96.96 | 96.96 | qfq | 8,611,728 | 817,291,829 | 4.94% |
| 2026-01-08 | 91.90 | 95.56 | 91.00 | 92.40 | 92.40 | qfq | 9,025,593 | 842,659,900 | 1.27% |
| 2026-01-07 | 82.30 | 92.00 | 81.50 | 91.24 | 91.24 | qfq | 12,978,969 | 1,134,056,176 | 11.13% |
| 2026-01-06 | 81.36 | 83.20 | 80.28 | 82.10 | 82.10 | qfq | 5,907,994 | 482,919,472 | 0.92% |
| 2026-01-05 | 77.70 | 81.59 | 75.12 | 81.35 | 81.35 | qfq | 8,642,302 | 688,318,852 | 4.58% |
| 2025-12-31 | 77.35 | 78.24 | 75.03 | 77.79 | 77.79 | qfq | 5,829,280 | 444,587,390 | 0.54% |
| 2025-12-30 | 78.50 | 78.95 | 76.40 | 77.37 | 77.37 | qfq | 5,283,684 | 409,149,017 | -1.75% |
| 2025-12-29 | 79.30 | 80.53 | 78.50 | 78.75 | 78.75 | qfq | 4,264,726 | 338,241,821 | -0.48% |
| 2025-12-26 | 79.60 | 79.94 | 78.50 | 79.13 | 79.13 | qfq | 3,824,076 | 302,441,173 | -0.80% |
| 2025-12-25 | 80.58 | 80.77 | 78.51 | 79.77 | 79.77 | qfq | 4,912,556 | 390,239,511 | -1.42% |
| 2025-12-24 | 80.09 | 82.00 | 79.60 | 80.92 | 80.92 | qfq | 4,587,212 | 369,486,482 | 1.02% |
| 2025-12-23 | 80.00 | 81.36 | 79.71 | 80.10 | 80.10 | qfq | 3,986,682 | 320,551,041 | 0.24% |
| 2025-12-22 | 82.79 | 82.79 | 78.78 | 79.91 | 79.91 | qfq | 5,094,047 | 407,975,951 | -3.02% |
| 2025-12-19 | 80.55 | 83.98 | 79.10 | 82.40 | 82.40 | qfq | 3,972,335 | 326,277,981 | 2.32% |
| 2025-12-18 | 81.40 | 81.89 | 80.50 | 80.53 | 80.53 | qfq | 2,763,479 | 224,217,023 | -1.67% |
| 2025-12-17 | 81.87 | 82.38 | 80.21 | 81.90 | 81.90 | qfq | 3,087,521 | 251,971,362 | 1.24% |
| 2025-12-16 | 82.06 | 82.80 | 80.80 | 80.90 | 80.90 | qfq | 2,957,177 | 241,300,060 | -0.74% |
| 2025-12-15 | 87.00 | 87.00 | 81.01 | 81.50 | 81.50 | qfq | 6,385,242 | 526,010,569 | -6.02% |
| 2025-12-12 | 89.27 | 89.74 | 86.25 | 86.72 | 86.72 | qfq | 4,892,642 | 428,909,818 | -1.89% |
| 2025-12-11 | 87.35 | 90.87 | 86.70 | 88.39 | 88.39 | qfq | 4,417,859 | 392,637,299 | 2.01% |
| 2025-12-10 | 86.88 | 87.88 | 85.73 | 86.65 | 86.65 | qfq | 3,699,128 | 321,233,726 | 1.59% |
| 2025-12-09 | 86.26 | 87.77 | 84.88 | 85.29 | 85.29 | qfq | 4,891,751 | 419,824,746 | -1.98% |
| 2025-12-08 | 96.49 | 96.80 | 85.88 | 87.01 | 87.01 | qfq | 11,546,136 | 1,016,354,315 | -9.79% |
| 2025-12-05 | 95.59 | 96.66 | 93.50 | 96.45 | 96.45 | qfq | 3,324,393 | 317,094,899 | 1.13% |
| 2025-12-04 | 92.60 | 96.49 | 92.00 | 95.37 | 95.37 | qfq | 3,790,658 | 360,859,460 | 3.89% |
| 2025-12-03 | 93.90 | 94.50 | 91.29 | 91.80 | 91.80 | qfq | 2,550,886 | 236,369,390 | -1.53% |
| 2025-12-02 | 94.00 | 95.97 | 92.96 | 93.23 | 93.23 | qfq | 2,703,574 | 254,542,959 | -2.11% |
| 2025-12-01 | 99.70 | 100.69 | 92.01 | 95.24 | 95.24 | qfq | 6,206,042 | 591,525,185 | -4.47% |
| 2025-11-28 | 95.01 | 100.88 | 95.01 | 99.70 | 99.70 | qfq | 7,123,772 | 707,628,867 | 3.85% |
| 2025-11-27 | 91.54 | 97.48 | 91.23 | 96.00 | 96.00 | qfq | 6,557,566 | 623,263,504 | 4.07% |
| 2025-11-26 | 87.80 | 95.00 | 87.51 | 92.25 | 92.25 | qfq | 6,876,793 | 635,410,494 | 5.43% |
| 2025-11-25 | 88.88 | 90.98 | 86.94 | 87.50 | 87.50 | qfq | 5,533,688 | 492,814,785 | -0.97% |
| 2025-11-24 | 86.68 | 89.40 | 84.60 | 88.36 | 88.36 | qfq | 4,582,505 | 400,799,998 | 2.27% |
| 2025-11-21 | 88.18 | 89.89 | 85.15 | 86.40 | 86.40 | qfq | 4,173,257 | 364,215,359 | -2.80% |
| 2025-11-20 | 87.88 | 90.80 | 87.00 | 88.89 | 88.89 | qfq | 3,274,973 | 290,889,548 | 1.40% |
| 2025-11-19 | 89.17 | 89.98 | 86.81 | 87.66 | 87.66 | qfq | 3,111,153 | 273,301,602 | -2.61% |
| 2025-11-18 | 89.18 | 93.39 | 89.01 | 90.01 | 90.01 | qfq | 4,133,775 | 374,789,209 | 0.65% |
| 2025-11-17 | 90.55 | 90.58 | 87.90 | 89.43 | 89.43 | qfq | 3,734,374 | 333,232,764 | -0.72% |
| 2025-11-14 | 87.35 | 91.59 | 87.00 | 90.08 | 90.08 | qfq | 6,057,129 | 544,432,469 | 1.21% |
| 2025-11-13 | 86.84 | 90.21 | 86.11 | 89.00 | 89.00 | qfq | 6,846,380 | 608,879,909 | 3.37% |
| 2025-11-12 | 81.88 | 87.99 | 81.00 | 86.10 | 86.10 | qfq | 7,949,896 | 677,666,826 | 0.12% |
| 2025-11-11 | 87.00 | 88.60 | 85.20 | 86.00 | 86.00 | qfq | 4,591,123 | 396,383,881 | -2.55% |
| 2025-11-10 | 87.30 | 89.80 | 85.33 | 88.25 | 88.25 | qfq | 5,650,007 | 493,823,618 | 1.51% |
| 2025-11-07 | 89.90 | 90.50 | 86.50 | 86.94 | 86.94 | qfq | 6,067,922 | 532,766,048 | -4.03% |
| 2025-11-06 | 91.08 | 92.22 | 89.30 | 90.59 | 90.59 | qfq | 5,318,300 | 479,293,172 | -1.53% |
| 2025-11-05 | 94.50 | 96.48 | 89.81 | 92.00 | 92.00 | qfq | 8,300,848 | 763,739,432 | -4.90% |
| 2025-11-04 | 96.10 | 98.50 | 94.60 | 96.74 | 96.74 | qfq | 6,899,858 | 664,852,197 | -1.18% |
| 2025-11-03 | 99.26 | 99.99 | 93.91 | 97.90 | 97.90 | qfq | 10,169,784 | 988,055,258 | -1.23% |
| 2025-10-31 | 86.76 | 99.90 | 86.76 | 99.12 | 99.12 | qfq | 13,560,219 | 1,297,676,570 | 11.80% |
| 2025-10-30 | 92.00 | 92.57 | 88.38 | 88.66 | 88.66 | qfq | 6,183,402 | 555,546,353 | -2.89% |
| 2025-10-29 | 91.25 | 91.87 | 88.80 | 91.30 | 91.30 | qfq | 4,718,268 | 426,993,445 | 0.56% |
| 2025-10-28 | 93.67 | 93.93 | 90.28 | 90.79 | 90.79 | qfq | 5,979,313 | 547,641,485 | -3.20% |
| 2025-10-27 | 91.10 | 95.98 | 91.10 | 93.79 | 93.79 | qfq | 6,765,955 | 636,987,524 | 4.00% |
| 2025-10-24 | 87.56 | 90.83 | 87.01 | 90.18 | 90.18 | qfq | 6,811,800 | 609,376,704 | 3.42% |
| 2025-10-23 | 94.00 | 95.33 | 85.94 | 87.20 | 87.20 | qfq | 11,521,900 | 1,024,612,627 | -8.31% |
| 2025-10-22 | 97.94 | 102.22 | 94.70 | 95.10 | 95.10 | qfq | 8,001,983 | 790,737,302 | -2.06% |
| 2025-10-21 | 95.46 | 97.78 | 93.21 | 97.10 | 97.10 | qfq | 5,137,115 | 490,045,836 | 2.75% |
| 2025-10-20 | 100.37 | 101.20 | 93.21 | 94.50 | 94.50 | qfq | 5,745,843 | 552,910,277 | -2.96% |
| 2025-10-17 | 100.00 | 101.20 | 96.64 | 97.38 | 97.38 | qfq | 4,760,645 | 467,471,192 | -1.83% |
| 2025-10-16 | 95.30 | 100.90 | 95.30 | 99.20 | 99.20 | qfq | 6,946,337 | 684,452,457 | 3.28% |
| 2025-10-15 | 92.00 | 98.40 | 91.19 | 96.05 | 96.05 | qfq | 7,272,494 | 693,796,654 | 5.20% |
| 2025-10-14 | 95.26 | 97.20 | 89.52 | 91.30 | 91.30 | qfq | 7,681,177 | 717,047,699 | -2.73% |
| 2025-10-13 | 88.90 | 95.88 | 88.58 | 93.86 | 93.86 | qfq | 9,163,445 | 852,418,715 | 1.61% |
| 2025-10-10 | 101.10 | 102.00 | 91.00 | 92.37 | 92.37 | qfq | 12,206,332 | 1,172,173,914 | -10.73% |
| 2025-10-09 | 113.96 | 113.96 | 100.50 | 103.47 | 103.47 | qfq | 12,607,047 | 1,329,239,329 | -11.47% |
| 2025-09-30 | 111.00 | 118.88 | 111.00 | 116.88 | 116.88 | qfq | 8,587,020 | 987,757,629 | 6.25% |
| 2025-09-29 | 105.62 | 110.20 | 104.30 | 110.00 | 110.00 | qfq | 8,353,220 | 900,058,042 | 4.76% |
| 2025-09-26 | 106.00 | 106.00 | 99.51 | 105.00 | 105.00 | qfq | 8,746,105 | 897,368,207 | -3.23% |
| 2025-09-25 | 105.00 | 113.00 | 105.00 | 108.50 | 108.50 | qfq | 8,915,498 | 976,379,293 | 3.43% |
| 2025-09-24 | 104.86 | 106.30 | 100.20 | 104.90 | 104.90 | qfq | 6,718,970 | 693,193,280 | 1.58% |
| 2025-09-23 | 104.00 | 107.16 | 100.37 | 103.27 | 103.27 | qfq | 6,812,121 | 703,226,529 | -0.32% |
| 2025-09-22 | 101.83 | 107.00 | 101.01 | 103.60 | 103.60 | qfq | 6,263,424 | 653,095,154 | 1.02% |
| 2025-09-19 | 103.50 | 105.99 | 98.99 | 102.55 | 102.55 | qfq | 8,393,883 | 854,232,104 | -1.96% |
| 2025-09-18 | 105.00 | 109.98 | 102.00 | 104.60 | 104.60 | qfq | 9,199,648 | 983,394,473 | 0.78% |
| 2025-09-17 | 106.00 | 107.00 | 102.00 | 103.79 | 103.79 | qfq | 5,702,529 | 596,557,252 | -1.11% |
| 2025-09-16 | 105.48 | 108.50 | 103.95 | 104.96 | 104.96 | qfq | 6,836,426 | 724,300,009 | -0.49% |
| 2025-09-15 | 107.00 | 109.99 | 105.00 | 105.48 | 105.48 | qfq | 9,037,280 | 969,035,448 | -1.79% |
| 2025-09-12 | 110.73 | 113.00 | 106.17 | 107.40 | 107.40 | qfq | 7,729,011 | 835,424,845 | -2.51% |
| 2025-09-11 | 96.00 | 114.00 | 92.92 | 110.17 | 110.17 | qfq | 15,481,356 | 1,593,644,422 | 6.81% |
| 2025-09-10 | 103.63 | 108.67 | 102.30 | 103.15 | 103.15 | qfq | 9,998,820 | 1,041,850,836 | -0.90% |
| 2025-09-09 | 93.51 | 111.60 | 93.50 | 104.09 | 104.09 | qfq | 20,794,047 | 2,193,032,651 | 11.92% |
| 2025-09-08 | 91.00 | 94.78 | 88.00 | 93.00 | 93.00 | qfq | 9,160,340 | 834,217,326 | 0.90% |
| 2025-09-05 | 89.59 | 92.40 | 85.00 | 92.17 | 92.17 | qfq | 8,694,081 | 774,078,415 | 4.32% |
| 2025-09-04 | 93.88 | 96.19 | 86.44 | 88.35 | 88.35 | qfq | 10,068,962 | 917,050,929 | -4.49% |
| 2025-09-03 | 92.82 | 95.30 | 91.77 | 92.50 | 92.50 | qfq | 7,090,296 | 660,884,189 | -0.31% |
| 2025-09-02 | 96.16 | 98.39 | 91.60 | 92.79 | 92.79 | qfq | 12,114,163 | 1,146,443,490 | -4.16% |
| 2025-09-01 | 90.91 | 98.00 | 88.36 | 96.82 | 96.82 | qfq | 14,390,368 | 1,370,805,644 | 6.54% |
| 2025-08-29 | 84.48 | 94.33 | 83.01 | 90.88 | 90.88 | qfq | 16,607,720 | 1,482,908,515 | 8.35% |
| 2025-08-28 | 85.62 | 86.09 | 80.51 | 83.88 | 83.88 | qfq | 9,783,915 | 812,438,832 | 1.55% |
| 2025-08-27 | 88.08 | 88.68 | 82.20 | 82.60 | 82.60 | qfq | 10,653,605 | 897,936,654 | -3.13% |
| 2025-08-26 | 83.00 | 92.39 | 82.80 | 85.27 | 85.27 | qfq | 14,721,627 | 1,289,985,820 | 3.76% |
| 2025-08-25 | 81.00 | 82.51 | 79.06 | 82.18 | 82.18 | qfq | 10,778,166 | 875,221,054 | 4.12% |
| 2025-08-22 | 78.77 | 79.50 | 76.80 | 78.93 | 78.93 | qfq | 7,460,581 | 583,403,132 | 0.27% |
| 2025-08-21 | 77.80 | 80.18 | 77.00 | 78.72 | 78.72 | qfq | 8,922,468 | 701,310,243 | 2.63% |
| 2025-08-20 | 79.00 | 79.93 | 73.81 | 76.70 | 76.70 | qfq | 14,955,134 | 1,147,435,904 | -5.07% |
| 2025-08-19 | 81.30 | 84.48 | 79.12 | 80.80 | 80.80 | qfq | 13,141,077 | 1,077,550,497 | 1.66% |
| 2025-08-18 | 76.56 | 80.28 | 76.42 | 79.48 | 79.48 | qfq | 12,929,253 | 1,016,177,370 | 3.23% |
| 2025-08-15 | 73.78 | 77.49 | 72.00 | 76.99 | 76.99 | qfq | 14,017,930 | 1,053,238,008 | 4.35% |
| 2025-08-14 | 71.20 | 76.45 | 70.96 | 73.78 | 73.78 | qfq | 18,874,256 | 1,390,464,765 | 8.20% |
| 2025-08-13 | 64.24 | 69.50 | 64.08 | 68.19 | 68.19 | qfq | 11,288,437 | 757,579,674 | 3.74% |
| 2025-08-12 | 65.40 | 66.47 | 63.49 | 65.73 | 65.73 | qfq | 8,933,331 | 580,300,097 | 0.52% |
| 2025-08-11 | 63.00 | 66.35 | 61.61 | 65.39 | 65.39 | qfq | 10,996,724 | 703,657,661 | 4.46% |
| 2025-08-08 | 61.48 | 62.99 | 60.00 | 62.60 | 62.60 | qfq | 6,514,788 | 401,523,389 | 1.28% |
| 2025-08-07 | 63.66 | 64.36 | 61.59 | 61.81 | 61.81 | qfq | 6,314,646 | 394,502,731 | -4.02% |
| 2025-08-06 | 64.35 | 64.65 | 62.70 | 64.40 | 64.40 | qfq | 7,906,997 | 503,532,909 | 1.10% |
| 2025-08-05 | 62.83 | 64.42 | 62.01 | 63.70 | 63.70 | qfq | 7,958,311 | 503,358,462 | 1.84% |
| 2025-08-04 | 62.00 | 63.00 | 60.30 | 62.55 | 62.55 | qfq | 8,759,663 | 536,803,933 | -0.22% |
| 2025-08-01 | 64.00 | 65.11 | 61.00 | 62.69 | 62.69 | qfq | 10,095,936 | 636,186,110 | -2.31% |
| 2025-07-31 | 65.80 | 66.96 | 63.60 | 64.17 | 64.17 | qfq | 9,691,941 | 633,887,272 | -3.79% |
| 2025-07-30 | 68.75 | 69.85 | 65.80 | 66.70 | 66.70 | qfq | 10,060,674 | 681,029,751 | -4.48% |
| 2025-07-29 | 69.01 | 71.26 | 67.61 | 69.83 | 69.83 | qfq | 11,391,834 | 796,534,673 | 2.42% |
| 2025-07-28 | 66.70 | 68.33 | 66.65 | 68.18 | 68.18 | qfq | 7,514,664 | 507,640,762 | 2.25% |
| 2025-07-25 | 69.05 | 69.40 | 66.51 | 66.68 | 66.68 | qfq | 7,756,253 | 522,900,701 | -2.51% |
| 2025-07-24 | 68.05 | 69.48 | 67.50 | 68.40 | 68.40 | qfq | 7,457,502 | 510,097,720 | 0.51% |
| 2025-07-23 | 68.36 | 70.50 | 67.08 | 68.05 | 68.05 | qfq | 8,385,906 | 574,527,019 | -0.82% |
| 2025-07-22 | 71.98 | 74.99 | 68.43 | 68.61 | 68.61 | qfq | 13,460,141 | 957,242,296 | -5.82% |
| 2025-07-21 | 71.58 | 74.98 | 70.00 | 72.85 | 72.85 | qfq | 10,613,700 | 767,477,160 | -1.30% |
| 2025-07-18 | 70.50 | 75.60 | 70.10 | 73.81 | 73.81 | qfq | 14,985,826 | 1,089,835,180 | 5.46% |
| 2025-07-17 | 68.00 | 70.50 | 67.62 | 69.99 | 69.99 | qfq | 9,731,703 | 673,166,874 | 1.58% |
| 2025-07-16 | 68.00 | 70.05 | 67.80 | 68.90 | 68.90 | qfq | 8,494,530 | 586,612,900 | 0.26% |
| 2025-07-15 | 65.40 | 70.00 | 64.46 | 68.72 | 68.72 | qfq | 13,194,057 | 890,743,254 | 3.15% |
| 2025-07-14 | 64.51 | 67.20 | 62.55 | 66.62 | 66.62 | qfq | 10,068,660 | 650,471,159 | 2.49% |
| 2025-07-11 | 64.20 | 66.35 | 63.68 | 65.00 | 65.00 | qfq | 7,361,301 | 477,195,671 | -0.12% |
| 2025-07-10 | 66.11 | 67.00 | 64.00 | 65.08 | 65.08 | qfq | 8,116,068 | 527,508,338 | -1.53% |
| 2025-07-09 | 67.00 | 69.48 | 65.47 | 66.09 | 66.09 | qfq | 9,847,402 | 659,738,871 | -2.99% |
| 2025-07-08 | 70.00 | 70.95 | 67.05 | 68.13 | 68.13 | qfq | 10,727,142 | 738,782,711 | 1.76% |
| 2025-07-07 | 71.30 | 71.55 | 66.00 | 66.95 | 66.95 | qfq | 14,182,055 | 958,944,844 | -6.10% |
| 2025-07-04 | 67.57 | 73.45 | 67.20 | 71.30 | 71.30 | qfq | 17,389,399 | 1,218,889,829 | 10.65% |
| 2025-07-03 | 62.50 | 65.79 | 62.03 | 64.44 | 64.44 | qfq | 9,081,032 | 583,326,217 | 2.63% |
| 2025-07-02 | 66.00 | 67.45 | 62.70 | 62.79 | 62.79 | qfq | 12,753,940 | 826,171,200 | -8.19% |
| 2025-07-01 | 63.00 | 68.39 | 62.50 | 68.39 | 68.39 | qfq | 14,097,610 | 923,251,064 | 13.04% |
| 2025-06-30 | 62.30 | 63.70 | 60.25 | 60.50 | 60.50 | qfq | 10,338,013 | 633,414,826 | -1.80% |
| 2025-06-27 | 60.00 | 64.60 | 58.85 | 61.61 | 61.61 | qfq | 15,325,577 | 934,440,459 | 1.50% |
| 2025-06-26 | 63.61 | 64.00 | 59.48 | 60.70 | 60.70 | qfq | 24,265,058 | 1,482,363,623 | -18.36% |
| 2025-06-25 | 71.97 | 79.50 | 71.97 | 74.35 | 74.35 | qfq | 12,823,934 | 958,125,720 | 5.61% |
| 2025-06-24 | 66.18 | 71.30 | 66.01 | 70.40 | 70.40 | qfq | 12,965,265 | 899,614,515 | 6.38% |
| 2025-06-23 | 62.01 | 68.00 | 61.00 | 66.18 | 66.18 | qfq | 12,978,815 | 841,691,456 | 5.35% |
| 2025-06-20 | 60.78 | 62.98 | 60.76 | 62.82 | 62.82 | qfq | 7,867,009 | 487,974,966 | 3.39% |
| 2025-06-19 | 63.07 | 64.26 | 60.32 | 60.76 | 60.76 | qfq | 8,759,201 | 541,791,464 | -3.66% |
| 2025-06-18 | 61.01 | 63.77 | 61.01 | 63.07 | 63.07 | qfq | 7,523,990 | 470,707,691 | 2.27% |
| 2025-06-17 | 66.01 | 66.88 | 61.00 | 61.67 | 61.67 | qfq | 10,586,313 | 666,951,485 | -5.99% |
| 2025-06-16 | 66.00 | 67.67 | 64.30 | 65.60 | 65.60 | qfq | 9,929,155 | 653,986,940 | 1.11% |
| 2025-06-13 | 69.58 | 70.70 | 64.11 | 64.88 | 64.88 | qfq | 17,890,100 | 1,182,165,048 | -8.62% |
| 2025-06-12 | 60.50 | 72.48 | 60.00 | 71.00 | 71.00 | qfq | 17,912,583 | 1,208,882,220 | 17.55% |
| 2025-06-11 | 61.99 | 65.03 | 60.08 | 60.40 | 60.40 | qfq | 7,889,527 | 491,164,417 | -4.13% |
| 2025-06-10 | 60.91 | 63.70 | 58.85 | 63.00 | 63.00 | qfq | 9,101,154 | 555,132,971 | 2.29% |
| 2025-06-09 | 60.50 | 63.49 | 58.50 | 61.59 | 61.59 | qfq | 8,144,367 | 498,258,595 | 0.97% |
| 2025-06-06 | 60.88 | 62.09 | 59.20 | 61.00 | 61.00 | qfq | 7,090,254 | 430,724,974 | -0.81% |
| 2025-06-05 | 63.50 | 65.20 | 60.90 | 61.50 | 61.50 | qfq | 7,580,321 | 474,056,396 | -3.64% |
| 2025-06-04 | 65.38 | 68.28 | 62.96 | 63.82 | 63.82 | qfq | 7,676,385 | 498,145,476 | -1.56% |
| 2025-06-03 | 59.10 | 66.53 | 58.61 | 64.83 | 64.83 | qfq | 8,598,712 | 539,192,453 | 9.90% |
| 2025-05-30 | 58.80 | 61.96 | 58.00 | 58.99 | 58.99 | qfq | 7,686,918 | 460,047,462 | 0.24% |
| 2025-05-29 | 56.43 | 59.50 | 55.88 | 58.85 | 58.85 | qfq | 6,956,551 | 401,685,750 | 4.29% |
| 2025-05-28 | 57.66 | 58.83 | 54.60 | 56.43 | 56.43 | qfq | 7,511,239 | 421,492,263 | -4.08% |
| 2025-05-27 | 55.00 | 61.19 | 54.11 | 58.83 | 58.83 | qfq | 7,899,554 | 449,997,786 | 6.02% |
| 2025-05-26 | 57.40 | 57.43 | 54.60 | 55.49 | 55.49 | qfq | 5,452,950 | 304,604,892 | -4.05% |
| 2025-05-23 | 56.42 | 59.33 | 55.60 | 57.83 | 57.83 | qfq | 8,058,794 | 466,513,260 | 2.08% |
| 2025-05-22 | 53.81 | 57.30 | 53.27 | 56.65 | 56.65 | qfq | 8,363,445 | 464,565,643 | 2.44% |
| 2025-05-21 | 56.29 | 57.25 | 54.76 | 55.30 | 55.30 | qfq | 7,155,212 | 399,638,157 | -1.86% |
| 2025-05-20 | 49.70 | 57.57 | 49.70 | 56.35 | 56.35 | qfq | 10,670,953 | 569,924,178 | 16.09% |
| 2025-05-19 | 50.00 | 50.95 | 48.00 | 48.54 | 48.54 | qfq | 5,210,081 | 255,217,173 | -3.69% |
| 2025-05-16 | 49.15 | 51.65 | 48.71 | 50.40 | 50.40 | qfq | 4,582,014 | 229,735,603 | 1.53% |
| 2025-05-15 | 49.70 | 50.90 | 49.01 | 49.64 | 49.64 | qfq | 3,662,505 | 182,676,902 | -1.63% |
| 2025-05-14 | 48.41 | 50.68 | 48.27 | 50.46 | 50.46 | qfq | 6,190,511 | 308,011,184 | 3.19% |
| 2025-05-13 | 48.00 | 49.79 | 47.51 | 48.90 | 48.90 | qfq | 8,454,010 | 409,550,645 | 7.57% |
| 2025-05-12 | 44.82 | 47.46 | 42.20 | 45.46 | 45.46 | qfq | 8,678,727 | 387,903,547 | -2.03% |
| 2025-05-09 | 46.75 | 48.33 | 46.11 | 46.40 | 46.40 | qfq | 6,364,458 | 300,842,340 | -0.19% |
| 2025-05-08 | 46.65 | 47.40 | 45.86 | 46.49 | 46.49 | qfq | 6,047,197 | 282,216,063 | 0.45% |
| 2025-05-07 | 49.90 | 50.25 | 45.76 | 46.28 | 46.28 | qfq | 8,989,729 | 423,211,327 | -6.92% |
| 2025-05-06 | 52.00 | 53.50 | 49.36 | 49.72 | 49.72 | qfq | 5,335,252 | 270,881,039 | -1.89% |
| 2025-04-30 | 50.00 | 52.20 | 50.00 | 50.68 | 50.68 | qfq | 4,838,981 | 246,400,710 | -0.10% |
| 2025-04-29 | 53.60 | 53.60 | 50.31 | 50.73 | 50.73 | qfq | 7,922,513 | 407,465,310 | -9.38% |
| 2025-04-28 | 51.05 | 56.13 | 50.05 | 55.98 | 55.98 | qfq | 6,739,475 | 361,068,306 | 7.53% |
| 2025-04-25 | 52.00 | 53.14 | 49.85 | 52.06 | 52.06 | qfq | 6,658,793 | 343,636,772 | 1.48% |
| 2025-04-24 | 48.43 | 51.58 | 48.00 | 51.30 | 51.30 | qfq | 7,240,763 | 362,018,485 | 8.02% |
| 2025-04-23 | 49.79 | 50.75 | 47.00 | 47.49 | 47.49 | qfq | 5,900,930 | 287,807,985 | -3.48% |
| 2025-04-22 | 48.81 | 50.50 | 48.50 | 49.20 | 49.20 | qfq | 5,146,783 | 254,715,412 | -0.43% |
| 2025-04-21 | 45.10 | 49.57 | 44.63 | 49.41 | 49.41 | qfq | 5,248,717 | 249,760,438 | 9.51% |
| 2025-04-18 | 45.36 | 45.93 | 44.30 | 45.12 | 45.12 | qfq | 2,902,703 | 131,331,407 | -0.66% |
| 2025-04-17 | 45.58 | 46.88 | 44.80 | 45.42 | 45.42 | qfq | 4,169,632 | 190,188,514 | -1.07% |
| 2025-04-16 | 47.42 | 48.35 | 44.91 | 45.91 | 45.91 | qfq | 6,313,830 | 291,599,021 | -3.81% |
| 2025-04-15 | 46.80 | 48.60 | 45.28 | 47.73 | 47.73 | qfq | 6,158,692 | 289,543,917 | 1.64% |
| 2025-04-14 | 46.00 | 49.68 | 46.00 | 46.96 | 46.96 | qfq | 8,912,910 | 426,899,969 | 1.34% |
| 2025-04-11 | 47.16 | 47.30 | 44.64 | 46.34 | 46.34 | qfq | 7,625,030 | 351,016,757 | -0.73% |
| 2025-04-10 | 44.44 | 49.80 | 44.10 | 46.68 | 46.68 | qfq | 11,349,886 | 529,586,490 | 6.09% |
| 2025-04-09 | 38.10 | 48.58 | 35.99 | 44.00 | 44.00 | qfq | 10,421,968 | 420,672,009 | 8.70% |
| 2025-04-08 | 40.88 | 41.82 | 38.95 | 40.48 | 40.48 | qfq | 7,127,526 | 287,675,792 | -1.27% |
| 2025-04-07 | 38.37 | 41.97 | 37.92 | 41.00 | 41.00 | qfq | 8,022,681 | 321,640,848 | -6.35% |
| 2025-04-03 | 43.74 | 45.85 | 43.12 | 43.78 | 43.78 | qfq | 6,086,776 | 270,220,195 | -1.40% |
| 2025-04-02 | 43.66 | 46.25 | 43.20 | 44.40 | 44.40 | qfq | 6,957,752 | 311,762,222 | 1.14% |
| 2025-04-01 | 40.96 | 46.86 | 40.00 | 43.90 | 43.90 | qfq | 9,493,301 | 418,943,184 | 7.47% |
| 2025-03-31 | 40.23 | 42.20 | 39.50 | 40.85 | 40.85 | qfq | 5,550,152 | 225,510,694 | 1.01% |
| 2025-03-28 | 40.39 | 43.20 | 38.98 | 40.44 | 40.44 | qfq | 6,654,794 | 271,564,731 | 1.61% |
| 2025-03-27 | 35.13 | 39.80 | 34.91 | 39.80 | 39.80 | qfq | 7,409,020 | 280,098,751 | 11.05% |
| 2025-03-26 | 36.01 | 36.93 | 35.36 | 35.84 | 35.84 | qfq | 3,363,351 | 120,919,156 | -1.65% |
| 2025-03-25 | 36.94 | 38.70 | 36.05 | 36.44 | 36.44 | qfq | 7,361,165 | 275,720,396 | -0.60% |
| 2025-03-24 | 35.60 | 37.26 | 34.91 | 36.66 | 36.66 | qfq | 5,824,485 | 211,006,796 | 4.59% |
| 2025-03-21 | 36.80 | 36.89 | 34.88 | 35.05 | 35.05 | qfq | 4,350,656 | 155,590,856 | -4.78% |
| 2025-03-20 | 35.68 | 37.99 | 35.68 | 36.81 | 36.81 | qfq | 6,663,978 | 246,203,543 | 2.62% |
| 2025-03-19 | 33.46 | 37.27 | 33.46 | 35.87 | 35.87 | qfq | 7,440,472 | 267,288,114 | 6.63% |
| 2025-03-18 | 33.33 | 34.50 | 32.62 | 33.64 | 33.64 | qfq | 4,641,205 | 156,397,328 | 0.84% |
| 2025-03-17 | 30.20 | 33.84 | 30.00 | 33.36 | 33.36 | qfq | 5,744,420 | 185,238,676 | 11.09% |
| 2025-03-14 | 30.07 | 30.37 | 29.66 | 30.03 | 30.03 | qfq | 2,918,040 | 87,647,716 | 0.77% |
| 2025-03-13 | 31.35 | 31.67 | 29.50 | 29.80 | 29.80 | qfq | 3,573,818 | 107,824,545 | -4.58% |
| 2025-03-12 | 31.81 | 32.01 | 31.14 | 31.23 | 31.23 | qfq | 2,159,631 | 68,004,880 | -1.79% |
| 2025-03-11 | 32.00 | 32.22 | 31.06 | 31.80 | 31.80 | qfq | 2,828,436 | 89,553,528 | -1.79% |
| 2025-03-10 | 32.61 | 33.00 | 32.08 | 32.38 | 32.38 | qfq | 2,599,136 | 84,280,899 | -0.71% |
| 2025-03-07 | 33.26 | 33.44 | 32.40 | 32.61 | 32.61 | qfq | 2,577,144 | 84,786,493 | -2.16% |
| 2025-03-06 | 31.77 | 33.86 | 31.55 | 33.33 | 33.33 | qfq | 4,889,470 | 161,475,689 | 5.64% |
| 2025-03-05 | 32.21 | 32.30 | 31.00 | 31.55 | 31.55 | qfq | 2,592,209 | 81,661,031 | -1.74% |
| 2025-03-04 | 32.31 | 32.58 | 31.34 | 32.11 | 32.11 | qfq | 3,341,799 | 106,886,956 | -1.11% |
| 2025-03-03 | 32.31 | 33.80 | 31.47 | 32.47 | 32.47 | qfq | 4,983,727 | 163,362,907 | -0.09% |
| 2025-02-28 | 33.57 | 34.25 | 32.35 | 32.50 | 32.50 | qfq | 4,741,154 | 157,223,826 | -3.33% |
| 2025-02-27 | 32.10 | 34.12 | 31.78 | 33.62 | 33.62 | qfq | 8,117,635 | 270,401,931 | 3.32% |
| 2025-02-26 | 30.45 | 32.79 | 30.45 | 32.54 | 32.54 | qfq | 5,951,961 | 190,001,605 | 6.90% |
| 2025-02-25 | 29.89 | 31.02 | 29.62 | 30.44 | 30.44 | qfq | 4,929,382 | 150,334,065 | 0.13% |
| 2025-02-24 | 30.83 | 31.40 | 29.85 | 30.40 | 30.40 | qfq | 4,550,056 | 138,893,399 | -0.94% |
| 2025-02-21 | 29.18 | 31.82 | 29.15 | 30.69 | 30.69 | qfq | 7,476,836 | 228,535,191 | 5.94% |
| 2025-02-20 | 28.84 | 29.65 | 28.59 | 28.97 | 28.97 | qfq | 3,539,275 | 103,080,048 | 0.56% |
| 2025-02-19 | 29.41 | 29.99 | 28.68 | 28.81 | 28.81 | qfq | 3,952,269 | 115,281,745 | -2.37% |
| 2025-02-18 | 29.73 | 30.52 | 29.25 | 29.51 | 29.51 | qfq | 3,018,812 | 90,211,334 | -0.97% |
| 2025-02-17 | 30.40 | 30.40 | 29.19 | 29.80 | 29.80 | qfq | 5,088,631 | 150,682,434 | -1.26% |
| 2025-02-14 | 29.09 | 30.48 | 29.00 | 30.18 | 30.18 | qfq | 4,911,785 | 147,293,894 | 3.75% |
| 2025-02-13 | 30.00 | 30.00 | 29.00 | 29.09 | 29.09 | qfq | 2,027,672 | 59,776,598 | -2.71% |
| 2025-02-12 | 29.35 | 30.25 | 29.25 | 29.90 | 29.90 | qfq | 2,635,988 | 78,339,498 | 1.39% |
| 2025-02-11 | 30.47 | 30.47 | 29.32 | 29.49 | 29.49 | qfq | 2,971,650 | 88,016,709 | -2.35% |
| 2025-02-10 | 28.66 | 30.49 | 28.05 | 30.20 | 30.20 | qfq | 4,494,181 | 133,388,301 | 6.08% |
| 2025-02-07 | 28.16 | 29.25 | 28.04 | 28.47 | 28.47 | qfq | 3,508,472 | 100,844,556 | 1.43% |
| 2025-02-06 | 27.69 | 28.25 | 27.22 | 28.07 | 28.07 | qfq | 3,981,897 | 110,826,522 | 0.65% |
| 2025-02-05 | 27.90 | 28.80 | 27.44 | 27.89 | 27.89 | qfq | 3,464,307 | 97,056,619 | 0.11% |
| 2025-01-27 | 28.13 | 28.31 | 27.56 | 27.86 | 27.86 | qfq | 2,371,877 | 66,313,647 | -0.11% |
| 2025-01-24 | 28.23 | 28.28 | 27.42 | 27.89 | 27.89 | qfq | 2,586,582 | 72,117,397 | -1.24% |
| 2025-01-23 | 29.06 | 29.30 | 28.15 | 28.24 | 28.24 | qfq | 3,423,479 | 97,896,181 | -2.65% |
| 2025-01-22 | 28.05 | 29.06 | 27.20 | 29.01 | 29.01 | qfq | 4,288,228 | 120,798,992 | 4.35% |
| 2025-01-21 | 27.49 | 28.80 | 26.31 | 27.80 | 27.80 | qfq | 5,017,440 | 138,139,504 | 1.61% |
| 2025-01-20 | 26.12 | 27.84 | 25.98 | 27.36 | 27.36 | qfq | 5,766,533 | 156,681,891 | 5.80% |
| 2025-01-17 | 26.34 | 26.55 | 25.43 | 25.86 | 25.86 | qfq | 3,457,097 | 89,744,065 | -2.19% |
| 2025-01-16 | 26.56 | 27.20 | 26.29 | 26.44 | 26.44 | qfq | 1,758,945 | 46,950,977 | 0.08% |
| 2025-01-15 | 26.70 | 27.06 | 26.13 | 26.42 | 26.42 | qfq | 2,956,578 | 78,524,555 | -1.42% |
| 2025-01-14 | 26.09 | 26.81 | 25.82 | 26.80 | 26.80 | qfq | 3,666,720 | 97,187,690 | 3.36% |
| 2025-01-13 | 24.19 | 26.45 | 24.11 | 25.93 | 25.93 | qfq | 4,264,103 | 108,812,181 | 6.01% |
| 2025-01-10 | 25.82 | 26.07 | 24.46 | 24.46 | 24.46 | qfq | 3,845,517 | 96,501,821 | -4.56% |
| 2025-01-09 | 25.65 | 26.40 | 25.35 | 25.63 | 25.63 | qfq | 3,414,020 | 88,562,597 | -1.04% |
| 2025-01-08 | 27.74 | 27.80 | 25.50 | 25.90 | 25.90 | qfq | 6,230,028 | 163,386,444 | -6.19% |
| 2025-01-07 | 27.48 | 28.00 | 27.00 | 27.61 | 27.61 | qfq | 3,719,720 | 102,098,017 | 0.47% |
| 2025-01-06 | 28.13 | 29.09 | 27.00 | 27.48 | 27.48 | qfq | 5,079,275 | 142,179,219 | -1.96% |
| 2025-01-03 | 28.66 | 28.90 | 27.80 | 28.03 | 28.03 | qfq | 2,513,281 | 71,257,162 | -2.33% |
| 2025-01-02 | 30.15 | 30.35 | 28.16 | 28.70 | 28.70 | qfq | 2,983,919 | 86,728,254 | -4.68% |
| 2024-12-31 | 30.71 | 31.05 | 29.90 | 30.11 | 30.11 | qfq | 2,417,544 | 73,476,204 | -1.92% |
| 2024-12-30 | 30.63 | 31.25 | 30.40 | 30.70 | 30.70 | qfq | 1,661,380 | 51,201,949 | 0.07% |
| 2024-12-27 | 31.21 | 31.88 | 30.62 | 30.68 | 30.68 | qfq | 1,687,885 | 52,698,681 | -1.73% |
| 2024-12-26 | 30.99 | 31.54 | 30.80 | 31.22 | 31.22 | qfq | 1,893,941 | 59,107,611 | 0.26% |
| 2024-12-25 | 32.46 | 32.78 | 30.37 | 31.14 | 31.14 | qfq | 2,934,419 | 91,447,824 | -3.62% |
| 2024-12-24 | 32.05 | 32.41 | 31.30 | 32.31 | 32.31 | qfq | 2,334,537 | 74,347,401 | 1.10% |
| 2024-12-23 | 32.55 | 32.55 | 31.40 | 31.96 | 31.96 | qfq | 2,380,371 | 76,087,876 | 0.13% |
| 2024-12-20 | 32.86 | 33.00 | 31.74 | 31.92 | 31.92 | qfq | 3,330,313 | 107,505,588 | -2.83% |
| 2024-12-19 | 32.74 | 33.13 | 32.01 | 32.85 | 32.85 | qfq | 1,489,563 | 48,549,510 | -0.27% |
| 2024-12-18 | 33.58 | 33.60 | 32.80 | 32.94 | 32.94 | qfq | 1,907,418 | 63,287,032 | -0.96% |
| 2024-12-17 | 34.62 | 34.64 | 32.85 | 33.26 | 33.26 | qfq | 2,779,166 | 92,930,629 | -3.98% |
| 2024-12-16 | 34.70 | 34.99 | 33.66 | 34.64 | 34.64 | qfq | 2,414,858 | 82,739,135 | -0.20% |
| 2024-12-13 | 35.81 | 35.81 | 34.70 | 34.71 | 34.71 | qfq | 3,119,170 | 109,588,961 | -3.29% |
| 2024-12-12 | 35.44 | 36.55 | 34.83 | 35.89 | 35.89 | qfq | 3,190,358 | 113,917,237 | 2.48% |
| 2024-12-11 | 35.69 | 35.88 | 34.82 | 35.02 | 35.02 | qfq | 2,505,340 | 88,323,119 | -2.01% |
| 2024-12-10 | 36.59 | 37.00 | 35.50 | 35.74 | 35.74 | qfq | 3,416,205 | 123,657,027 | 0.25% |
| 2024-12-09 | 37.40 | 37.85 | 35.38 | 35.65 | 35.65 | qfq | 3,813,072 | 137,400,138 | -3.60% |
| 2024-12-06 | 36.72 | 37.50 | 35.88 | 36.98 | 36.98 | qfq | 2,421,938 | 88,855,469 | 0.82% |
| 2024-12-05 | 37.19 | 37.68 | 36.33 | 36.68 | 36.68 | qfq | 3,167,511 | 116,846,219 | -1.27% |
| 2024-12-04 | 39.41 | 39.63 | 36.70 | 37.15 | 37.15 | qfq | 4,331,469 | 163,526,840 | -6.02% |
| 2024-12-03 | 37.31 | 39.87 | 37.12 | 39.53 | 39.53 | qfq | 4,932,693 | 191,847,495 | 4.91% |
| 2024-12-02 | 35.88 | 38.08 | 35.30 | 37.68 | 37.68 | qfq | 5,561,376 | 206,026,882 | 5.02% |
| 2024-11-29 | 36.00 | 37.08 | 34.59 | 35.88 | 35.88 | qfq | 4,831,462 | 173,566,956 | -0.36% |
| 2024-11-28 | 37.13 | 38.80 | 35.98 | 36.01 | 36.01 | qfq | 4,648,265 | 171,279,366 | -2.78% |
| 2024-11-27 | 34.74 | 37.04 | 34.56 | 37.04 | 37.04 | qfq | 4,785,861 | 171,543,439 | 6.93% |
| 2024-11-26 | 34.49 | 37.11 | 34.42 | 34.64 | 34.64 | qfq | 4,830,578 | 172,229,321 | 0.32% |
| 2024-11-25 | 34.25 | 35.63 | 33.83 | 34.53 | 34.53 | qfq | 3,537,091 | 122,015,865 | 1.11% |
| 2024-11-22 | 36.49 | 36.58 | 34.06 | 34.15 | 34.15 | qfq | 4,850,837 | 170,613,262 | -7.25% |
| 2024-11-21 | 35.20 | 37.68 | 34.80 | 36.82 | 36.82 | qfq | 7,076,086 | 259,320,440 | 4.31% |
| 2024-11-20 | 32.31 | 36.34 | 32.11 | 35.30 | 35.30 | qfq | 6,685,886 | 232,079,123 | 9.15% |
| 2024-11-19 | 32.09 | 32.56 | 31.08 | 32.34 | 32.34 | qfq | 3,254,828 | 103,159,847 | 1.47% |
| 2024-11-18 | 33.51 | 33.65 | 31.63 | 31.87 | 31.87 | qfq | 3,373,916 | 109,029,878 | -3.83% |
| 2024-11-15 | 33.60 | 34.77 | 33.14 | 33.14 | 33.14 | qfq | 3,993,984 | 135,364,553 | -1.25% |
| 2024-11-14 | 34.60 | 34.80 | 33.49 | 33.56 | 33.56 | qfq | 3,584,652 | 122,481,836 | -3.37% |
| 2024-11-13 | 36.42 | 36.58 | 33.87 | 34.73 | 34.73 | qfq | 5,211,873 | 180,865,790 | -4.14% |
| 2024-11-12 | 36.62 | 37.85 | 36.06 | 36.23 | 36.23 | qfq | 6,648,360 | 245,470,756 | -1.04% |
| 2024-11-11 | 34.63 | 37.48 | 34.58 | 36.61 | 36.61 | qfq | 5,303,292 | 191,105,539 | 4.15% |
| 2024-11-08 | 35.70 | 37.31 | 35.08 | 35.15 | 35.15 | qfq | 6,743,276 | 242,522,069 | -0.79% |
| 2024-11-07 | 36.02 | 36.23 | 34.78 | 35.43 | 35.43 | qfq | 4,310,992 | 152,278,272 | -1.99% |
| 2024-11-06 | 36.19 | 37.36 | 35.51 | 36.15 | 36.15 | qfq | 4,882,855 | 178,037,019 | -0.66% |
| 2024-11-05 | 36.13 | 36.76 | 35.45 | 36.39 | 36.39 | qfq | 5,583,762 | 201,862,813 | 0.72% |
| 2024-11-04 | 40.00 | 40.30 | 35.51 | 36.13 | 36.13 | qfq | 8,705,113 | 318,641,463 | -2.35% |
| 2024-11-01 | 31.50 | 37.18 | 31.32 | 37.00 | 37.00 | qfq | 10,244,937 | 356,547,632 | 18.14% |
| 2024-10-31 | 32.27 | 33.30 | 31.00 | 31.32 | 31.32 | qfq | 5,584,648 | 178,651,722 | -3.93% |
| 2024-10-30 | 30.00 | 32.68 | 29.91 | 32.60 | 32.60 | qfq | 6,286,218 | 198,307,184 | 7.24% |
| 2024-10-29 | 31.27 | 31.43 | 29.93 | 30.40 | 30.40 | qfq | 4,324,089 | 132,201,848 | -2.78% |
| 2024-10-28 | 30.60 | 31.58 | 29.90 | 31.27 | 31.27 | qfq | 4,306,734 | 133,016,234 | 2.56% |
| 2024-10-25 | 29.98 | 31.00 | 29.37 | 30.49 | 30.49 | qfq | 4,241,920 | 128,021,683 | 2.28% |
| 2024-10-24 | 30.11 | 30.84 | 29.76 | 29.81 | 29.81 | qfq | 3,223,851 | 97,685,611 | -1.71% |
| 2024-10-23 | 30.25 | 30.91 | 30.05 | 30.33 | 30.33 | qfq | 3,504,757 | 106,517,180 | -0.95% |
| 2024-10-22 | 30.85 | 31.25 | 30.20 | 30.62 | 30.62 | qfq | 3,750,723 | 114,921,504 | -0.91% |
| 2024-10-21 | 31.66 | 32.16 | 30.82 | 30.90 | 30.90 | qfq | 4,951,831 | 155,050,770 | -1.02% |
| 2024-10-18 | 29.20 | 33.30 | 28.88 | 31.22 | 31.22 | qfq | 5,796,631 | 179,185,982 | 6.55% |
| 2024-10-17 | 30.00 | 30.24 | 29.23 | 29.30 | 29.30 | qfq | 2,997,080 | 89,157,500 | -1.58% |
| 2024-10-16 | 29.68 | 31.10 | 29.15 | 29.77 | 29.77 | qfq | 3,167,584 | 94,935,524 | -1.03% |
| 2024-10-15 | 30.55 | 31.80 | 30.01 | 30.08 | 30.08 | qfq | 3,118,270 | 95,817,794 | -2.43% |
| 2024-10-14 | 30.48 | 31.42 | 29.51 | 30.83 | 30.83 | qfq | 4,024,202 | 122,141,972 | 0.42% |
| 2024-10-11 | 33.36 | 33.62 | 30.02 | 30.70 | 30.70 | qfq | 4,447,701 | 139,923,058 | -7.97% |
| 2024-10-10 | 34.84 | 35.69 | 32.99 | 33.36 | 33.36 | qfq | 6,147,476 | 211,613,861 | -0.06% |
| 2024-10-09 | 38.02 | 38.18 | 33.29 | 33.38 | 33.38 | qfq | 8,323,348 | 298,854,646 | -13.52% |
| 2024-10-08 | 41.99 | 41.99 | 36.50 | 38.60 | 38.60 | qfq | 10,610,188 | 414,882,275 | 9.94% |
| 2024-09-30 | 34.00 | 35.35 | 31.19 | 35.11 | 35.11 | qfq | 8,309,038 | 276,477,127 | 15.38% |
| 2024-09-27 | 26.80 | 31.15 | 26.41 | 30.43 | 30.43 | qfq | 4,610,905 | 133,622,960 | 16.77% |
| 2024-09-26 | 24.20 | 26.13 | 23.75 | 26.06 | 26.06 | qfq | 4,489,747 | 111,234,218 | 7.78% |
| 2024-09-25 | 24.45 | 25.16 | 23.98 | 24.18 | 24.18 | qfq | 4,129,983 | 101,545,591 | 0.54% |
| 2024-09-24 | 22.84 | 24.19 | 22.60 | 24.05 | 24.05 | qfq | 4,328,973 | 101,812,115 | 6.46% |
| 2024-09-23 | 22.81 | 23.85 | 22.37 | 22.59 | 22.59 | qfq | 3,194,640 | 73,641,792 | -1.57% |
| 2024-09-20 | 24.39 | 24.39 | 22.70 | 22.95 | 22.95 | qfq | 3,919,597 | 90,814,236 | -5.90% |
| 2024-09-19 | 24.53 | 25.09 | 23.88 | 24.39 | 24.39 | qfq | 2,887,567 | 70,563,905 | 0.49% |
| 2024-09-18 | 25.05 | 25.41 | 24.01 | 24.27 | 24.27 | qfq | 2,953,856 | 72,242,546 | -4.82% |
| 2024-09-13 | 25.88 | 26.11 | 24.96 | 25.50 | 25.50 | qfq | 2,757,628 | 70,166,919 | -2.07% |
| 2024-09-12 | 25.76 | 26.73 | 25.51 | 26.04 | 26.04 | qfq | 3,244,973 | 84,936,595 | 1.48% |
| 2024-09-11 | 24.11 | 26.35 | 24.01 | 25.66 | 25.66 | qfq | 4,584,256 | 116,108,621 | 6.03% |
| 2024-09-10 | 24.21 | 24.53 | 23.42 | 24.20 | 24.20 | qfq | 2,670,126 | 63,707,695 | -0.04% |
| 2024-09-09 | 24.66 | 25.04 | 24.00 | 24.21 | 24.21 | qfq | 2,510,901 | 61,571,726 | -1.38% |
| 2024-09-06 | 25.55 | 25.78 | 24.50 | 24.55 | 24.55 | qfq | 2,573,414 | 64,182,700 | -3.91% |
| 2024-09-05 | 24.83 | 26.16 | 24.70 | 25.55 | 25.55 | qfq | 3,477,531 | 89,408,060 | 2.90% |
| 2024-09-04 | 24.70 | 25.30 | 24.45 | 24.83 | 24.83 | qfq | 2,666,207 | 66,321,228 | 0.53% |
| 2024-09-03 | 24.13 | 25.51 | 24.00 | 24.70 | 24.70 | qfq | 3,648,330 | 91,232,430 | 2.24% |
| 2024-09-02 | 25.50 | 25.58 | 24.00 | 24.16 | 24.16 | qfq | 3,660,404 | 89,896,932 | -5.74% |
| 2024-08-30 | 25.30 | 26.07 | 24.99 | 25.63 | 25.63 | qfq | 2,819,152 | 72,192,725 | 1.10% |
| 2024-08-29 | 24.45 | 25.51 | 23.94 | 25.35 | 25.35 | qfq | 2,760,404 | 68,925,621 | 3.89% |
| 2024-08-28 | 24.48 | 25.00 | 24.07 | 24.40 | 24.40 | qfq | 1,866,571 | 45,779,725 | -0.33% |
| 2024-08-27 | 24.78 | 25.27 | 24.31 | 24.48 | 24.48 | qfq | 2,408,266 | 59,571,989 | -1.01% |
| 2024-08-26 | 24.20 | 25.89 | 23.91 | 24.73 | 24.73 | qfq | 3,518,800 | 88,010,126 | 2.19% |
| 2024-08-23 | 25.21 | 25.32 | 24.14 | 24.20 | 24.20 | qfq | 3,832,934 | 94,359,970 | -4.54% |
| 2024-08-22 | 25.93 | 26.01 | 24.98 | 25.35 | 25.35 | qfq | 3,102,509 | 78,800,058 | -2.12% |
| 2024-08-21 | 25.97 | 26.59 | 25.72 | 25.90 | 25.90 | qfq | 2,189,080 | 57,057,795 | -0.12% |
| 2024-08-20 | 26.77 | 26.88 | 25.57 | 25.93 | 25.93 | qfq | 2,861,065 | 74,511,310 | -3.28% |
| 2024-08-19 | 26.90 | 27.28 | 26.23 | 26.81 | 26.81 | qfq | 3,693,951 | 98,875,612 | -0.59% |
| 2024-08-16 | 26.65 | 27.22 | 26.47 | 26.97 | 26.97 | qfq | 2,389,230 | 63,937,685 | 0.52% |
| 2024-08-15 | 26.50 | 27.85 | 26.01 | 26.83 | 26.83 | qfq | 3,875,759 | 104,327,153 | 0.98% |
| 2024-08-14 | 27.18 | 27.25 | 26.18 | 26.57 | 26.57 | qfq | 2,507,519 | 66,748,436 | -1.23% |
| 2024-08-13 | 27.08 | 27.18 | 26.36 | 26.90 | 26.90 | qfq | 2,185,708 | 58,470,018 | -0.96% |
| 2024-08-12 | 26.51 | 27.98 | 26.34 | 27.16 | 27.16 | qfq | 3,742,043 | 102,204,063 | 1.99% |
| 2024-08-09 | 27.16 | 27.30 | 26.32 | 26.63 | 26.63 | qfq | 3,122,410 | 83,586,344 | -2.13% |
| 2024-08-08 | 27.32 | 27.75 | 26.41 | 27.21 | 27.21 | qfq | 2,949,754 | 80,105,963 | -0.40% |
| 2024-08-07 | 27.54 | 27.80 | 26.78 | 27.32 | 27.32 | qfq | 2,769,399 | 75,595,529 | -0.22% |
| 2024-08-06 | 26.99 | 27.70 | 26.58 | 27.38 | 27.38 | qfq | 3,826,666 | 104,180,496 | 2.93% |
| 2024-08-05 | 26.35 | 28.50 | 26.35 | 26.60 | 26.60 | qfq | 5,656,217 | 154,129,497 | -0.23% |
| 2024-08-02 | 26.45 | 28.28 | 26.20 | 26.66 | 26.66 | qfq | 4,502,233 | 122,859,864 | 0.72% |
| 2024-08-01 | 27.28 | 27.89 | 25.90 | 26.47 | 26.47 | qfq | 4,620,712 | 122,634,106 | -2.72% |
| 2024-07-31 | 24.31 | 27.52 | 24.28 | 27.21 | 27.21 | qfq | 5,498,355 | 145,387,231 | 11.06% |
| 2024-07-30 | 24.69 | 24.96 | 24.04 | 24.50 | 24.50 | qfq | 3,421,616 | 83,706,504 | -0.41% |
| 2024-07-29 | 25.35 | 25.75 | 24.38 | 24.60 | 24.60 | qfq | 4,264,789 | 106,056,210 | -2.23% |
| 2024-07-26 | 25.48 | 25.64 | 24.83 | 25.16 | 25.16 | qfq | 3,851,398 | 96,971,341 | -0.67% |
| 2024-07-25 | 25.91 | 25.99 | 25.15 | 25.33 | 25.33 | qfq | 3,754,075 | 95,591,002 | -2.31% |
| 2024-07-24 | 26.66 | 26.89 | 25.80 | 25.93 | 25.93 | qfq | 3,689,814 | 96,686,879 | -2.92% |
| 2024-07-23 | 28.60 | 28.60 | 26.56 | 26.71 | 26.71 | qfq | 4,333,164 | 118,278,753 | -6.08% |
| 2024-07-22 | 27.91 | 28.87 | 27.80 | 28.44 | 28.44 | qfq | 3,720,973 | 105,560,787 | 1.72% |
| 2024-07-19 | 28.80 | 28.80 | 27.84 | 27.96 | 27.96 | qfq | 2,732,516 | 77,191,055 | -2.03% |
| 2024-07-18 | 29.32 | 29.45 | 28.30 | 28.54 | 28.54 | qfq | 3,837,155 | 110,065,693 | -2.79% |
| 2024-07-17 | 28.77 | 29.66 | 28.34 | 29.36 | 29.36 | qfq | 3,713,988 | 108,310,510 | 2.80% |
| 2024-07-16 | 28.08 | 28.99 | 27.71 | 28.56 | 28.56 | qfq | 3,283,808 | 93,756,155 | 1.78% |
| 2024-07-15 | 28.67 | 29.10 | 28.00 | 28.06 | 28.06 | qfq | 4,693,268 | 133,603,647 | -1.85% |
| 2024-07-12 | 27.49 | 29.13 | 27.25 | 28.59 | 28.59 | qfq | 7,607,152 | 216,593,408 | 6.36% |
| 2024-07-11 | 26.00 | 27.54 | 25.79 | 26.88 | 26.88 | qfq | 10,239,226 | 274,046,215 | 4.39% |
| 2024-07-10 | 28.40 | 28.40 | 25.69 | 25.75 | 25.75 | qfq | 14,048,412 | 374,876,119 | -10.75% |
| 2024-07-09 | 36.00 | 37.14 | 28.85 | 28.85 | 28.85 | qfq | 11,380,663 | 347,273,172 | -19.99% |
| 2024-07-08 | 39.80 | 39.94 | 35.80 | 36.06 | 36.06 | qfq | 3,774,893 | 140,385,028 | -9.40% |
| 2024-07-05 | 38.35 | 40.30 | 37.38 | 39.80 | 39.80 | qfq | 6,168,570 | 238,823,539 | 3.24% |
| 2024-07-04 | 39.84 | 39.99 | 38.20 | 38.55 | 38.55 | qfq | 4,016,649 | 156,268,019 | -3.38% |
| 2024-07-03 | 41.50 | 42.20 | 39.60 | 39.90 | 39.90 | qfq | 3,926,199 | 159,658,410 | -5.65% |
| 2024-07-02 | 43.72 | 44.20 | 42.20 | 42.29 | 42.29 | qfq | 1,239,978 | 53,325,547 | -1.54% |
| 2024-07-01 | 43.15 | 43.59 | 40.79 | 42.95 | 42.95 | qfq | 4,361,455 | 182,498,592 | -0.58% |
| 2024-06-28 | 45.45 | 46.45 | 42.61 | 43.20 | 43.20 | qfq | 2,719,122 | 119,300,240 | -6.21% |
| 2024-06-27 | 47.01 | 47.73 | 45.81 | 46.06 | 46.06 | qfq | 1,023,183 | 47,369,195 | -3.13% |
| 2024-06-26 | 45.26 | 48.39 | 44.72 | 47.55 | 47.55 | qfq | 1,886,672 | 87,621,544 | 3.91% |
| 2024-06-25 | 45.57 | 46.94 | 44.78 | 45.76 | 45.76 | qfq | 1,328,649 | 61,100,522 | -0.50% |
| 2024-06-24 | 47.04 | 48.00 | 45.80 | 45.99 | 45.99 | qfq | 1,013,393 | 47,282,178 | -2.36% |
| 2024-06-21 | 46.60 | 48.00 | 46.31 | 47.10 | 47.10 | qfq | 829,264 | 39,224,852 | 0.43% |
| 2024-06-20 | 47.64 | 48.14 | 46.49 | 46.90 | 46.90 | qfq | 1,049,448 | 49,361,254 | -1.45% |
| 2024-06-19 | 47.50 | 48.47 | 47.11 | 47.59 | 47.59 | qfq | 1,473,473 | 70,194,292 | -0.23% |
| 2024-06-18 | 48.00 | 49.01 | 47.46 | 47.70 | 47.70 | qfq | 1,572,592 | 75,717,260 | -1.53% |
| 2024-06-17 | 47.30 | 48.72 | 46.27 | 48.44 | 48.44 | qfq | 2,144,691 | 102,586,616 | 2.41% |
| 2024-06-14 | 46.46 | 47.79 | 45.92 | 47.30 | 47.30 | qfq | 2,833,641 | 133,564,773 | 1.37% |
| 2024-06-13 | 45.29 | 47.78 | 44.78 | 46.66 | 46.66 | qfq | 2,077,689 | 96,043,416 | 3.23% |
| 2024-06-12 | 46.90 | 47.90 | 44.91 | 45.20 | 45.20 | qfq | 2,546,818 | 116,156,854 | -4.52% |
| 2024-06-11 | 45.00 | 48.04 | 44.95 | 47.34 | 47.34 | qfq | 1,719,495 | 80,301,568 | 3.63% |
| 2024-06-07 | 46.74 | 46.89 | 45.43 | 45.68 | 45.68 | qfq | 2,132,999 | 98,349,912 | -1.13% |
| 2024-06-06 | 47.10 | 49.28 | 45.98 | 46.20 | 46.20 | qfq | 2,673,250 | 126,025,589 | -2.94% |
| 2024-06-05 | 45.95 | 48.84 | 45.95 | 47.60 | 47.60 | qfq | 2,060,051 | 98,360,685 | 2.41% |
| 2024-06-04 | 44.10 | 47.10 | 44.10 | 46.48 | 46.48 | qfq | 2,572,583 | 118,157,861 | 4.38% |
| 2024-06-03 | 44.85 | 45.30 | 43.91 | 44.53 | 44.53 | qfq | 2,369,283 | 105,265,002 | -1.46% |
| 2024-05-31 | 45.87 | 46.81 | 44.42 | 45.19 | 45.19 | qfq | 2,198,855 | 99,859,776 | 1.53% |
| 2024-05-30 | 43.75 | 44.95 | 43.75 | 44.51 | 44.51 | qfq | 1,799,561 | 79,692,261 | 0.63% |
| 2024-05-29 | 45.59 | 46.31 | 43.80 | 44.23 | 44.23 | qfq | 2,592,833 | 115,710,297 | -3.00% |
| 2024-05-28 | 44.99 | 46.17 | 43.73 | 45.60 | 45.60 | qfq | 2,677,995 | 120,926,242 | 2.47% |
| 2024-05-27 | 47.50 | 47.50 | 42.88 | 44.50 | 44.50 | qfq | 4,365,548 | 193,396,890 | -4.49% |
| 2024-05-24 | 48.22 | 48.29 | 46.00 | 46.59 | 46.59 | qfq | 1,629,901 | 76,357,672 | -3.52% |
| 2024-05-23 | 49.77 | 49.77 | 47.55 | 48.29 | 48.29 | qfq | 1,711,628 | 82,468,158 | -2.76% |
| 2024-05-22 | 50.32 | 50.66 | 49.06 | 49.66 | 49.66 | qfq | 1,072,102 | 53,265,291 | -1.12% |
| 2024-05-21 | 50.97 | 51.85 | 49.52 | 50.22 | 50.22 | qfq | 2,130,904 | 108,640,431 | -0.40% |
| 2024-05-20 | 51.39 | 51.85 | 49.78 | 50.42 | 50.42 | qfq | 2,154,390 | 108,892,741 | -2.87% |
| 2024-05-17 | 52.60 | 54.34 | 51.51 | 51.91 | 51.91 | qfq | 1,796,490 | 94,151,783 | -1.29% |
| 2024-05-16 | 53.90 | 54.26 | 52.29 | 52.59 | 52.59 | qfq | 1,172,709 | 62,284,387 | -2.65% |
| 2024-05-15 | 53.80 | 54.37 | 52.08 | 54.02 | 54.02 | qfq | 1,164,946 | 62,664,268 | 2.50% |
| 2024-05-14 | 54.01 | 54.41 | 52.70 | 52.70 | 52.70 | qfq | 1,191,291 | 63,607,136 | -1.62% |
| 2024-05-13 | 55.79 | 55.79 | 53.17 | 53.57 | 53.57 | qfq | 1,598,493 | 86,336,216 | -4.34% |
| 2024-05-10 | 57.55 | 57.58 | 55.46 | 56.00 | 56.00 | qfq | 1,184,567 | 66,607,895 | -0.78% |
| 2024-05-09 | 56.95 | 57.70 | 56.13 | 56.44 | 56.44 | qfq | 1,184,741 | 67,515,749 | -1.21% |
| 2024-05-08 | 56.00 | 57.43 | 55.91 | 57.13 | 57.13 | qfq | 1,866,094 | 106,006,398 | 1.28% |
| 2024-05-07 | 57.86 | 58.13 | 55.70 | 56.41 | 56.41 | qfq | 1,530,127 | 86,356,982 | -2.79% |
| 2024-05-06 | 55.20 | 58.74 | 55.20 | 58.03 | 58.03 | qfq | 2,746,559 | 157,766,551 | 4.46% |
| 2024-04-30 | 57.00 | 57.00 | 54.50 | 55.55 | 55.55 | qfq | 1,974,664 | 109,325,536 | -1.70% |
| 2024-04-29 | 56.99 | 59.58 | 56.09 | 56.51 | 56.51 | qfq | 2,243,219 | 129,135,407 | 0.09% |
| 2024-04-26 | 55.30 | 57.00 | 54.72 | 56.46 | 56.46 | qfq | 1,545,796 | 87,212,710 | 2.12% |
| 2024-04-25 | 53.51 | 56.69 | 53.48 | 55.29 | 55.29 | qfq | 1,774,928 | 98,730,581 | 2.69% |
| 2024-04-24 | 54.00 | 54.66 | 52.75 | 53.84 | 53.84 | qfq | 1,582,088 | 85,534,501 | 0.02% |
| 2024-04-23 | 49.39 | 54.46 | 49.20 | 53.83 | 53.83 | qfq | 2,064,750 | 107,363,461 | 8.46% |
| 2024-04-22 | 48.32 | 51.08 | 48.32 | 49.63 | 49.63 | qfq | 1,424,129 | 71,069,153 | 1.10% |
| 2024-04-19 | 50.83 | 50.83 | 48.34 | 49.09 | 49.09 | qfq | 1,239,689 | 60,614,696 | -2.41% |
| 2024-04-18 | 50.31 | 52.17 | 49.22 | 50.30 | 50.30 | qfq | 1,452,706 | 73,719,278 | 0.48% |
| 2024-04-17 | 51.41 | 51.91 | 49.35 | 50.06 | 50.06 | qfq | 1,694,837 | 85,597,256 | -0.87% |
| 2024-04-16 | 51.47 | 53.48 | 50.24 | 50.50 | 50.50 | qfq | 1,880,966 | 96,043,857 | -4.52% |
| 2024-04-15 | 55.53 | 55.53 | 52.17 | 52.89 | 52.89 | qfq | 1,836,751 | 98,418,398 | -3.87% |
| 2024-04-12 | 55.12 | 56.30 | 55.00 | 55.02 | 55.02 | qfq | 926,879 | 51,570,274 | -1.04% |
| 2024-04-11 | 55.00 | 56.41 | 53.40 | 55.60 | 55.60 | qfq | 2,087,180 | 115,409,047 | 2.85% |
| 2024-04-10 | 54.73 | 55.12 | 53.60 | 54.06 | 54.06 | qfq | 978,264 | 53,145,060 | -1.73% |
| 2024-04-09 | 54.58 | 55.18 | 53.36 | 55.01 | 55.01 | qfq | 1,118,644 | 60,912,807 | 0.97% |
| 2024-04-08 | 52.80 | 55.30 | 52.80 | 54.48 | 54.48 | qfq | 1,698,973 | 92,254,573 | 2.85% |
| 2024-04-03 | 53.21 | 55.22 | 52.80 | 52.97 | 52.97 | qfq | 1,228,913 | 66,134,193 | -0.47% |
| 2024-04-02 | 53.09 | 53.88 | 52.56 | 53.22 | 53.22 | qfq | 1,173,074 | 62,300,434 | -0.02% |
| 2024-04-01 | 54.83 | 54.84 | 51.75 | 53.23 | 53.23 | qfq | 2,360,620 | 124,931,914 | -1.19% |
| 2024-03-29 | 52.87 | 55.35 | 52.87 | 53.87 | 53.87 | qfq | 1,245,526 | 67,396,256 | 1.56% |
| 2024-03-28 | 53.44 | 55.16 | 52.41 | 53.04 | 53.04 | qfq | 1,875,509 | 100,758,843 | 0.38% |
| 2024-03-27 | 53.00 | 53.82 | 52.00 | 52.84 | 52.84 | qfq | 1,430,605 | 75,580,305 | -0.15% |
| 2024-03-26 | 54.32 | 54.73 | 52.63 | 52.92 | 52.92 | qfq | 1,474,116 | 78,721,229 | -2.99% |
| 2024-03-25 | 55.08 | 55.76 | 53.51 | 54.55 | 54.55 | qfq | 1,447,272 | 79,234,064 | 0.59% |
| 2024-03-22 | 55.97 | 56.48 | 53.72 | 54.23 | 54.23 | qfq | 1,764,707 | 96,458,502 | -4.19% |
| 2024-03-21 | 57.07 | 57.78 | 55.90 | 56.60 | 56.60 | qfq | 1,379,544 | 77,919,604 | -1.39% |
| 2024-03-20 | 57.00 | 57.88 | 56.60 | 57.40 | 57.40 | qfq | 1,606,089 | 91,893,685 | 0.23% |
| 2024-03-19 | 59.60 | 61.19 | 57.00 | 57.27 | 57.27 | qfq | 2,253,703 | 131,403,371 | -3.96% |
| 2024-03-18 | 58.60 | 60.16 | 58.01 | 59.63 | 59.63 | qfq | 2,786,865 | 164,475,540 | 1.27% |
| 2024-03-15 | 56.00 | 59.28 | 55.50 | 58.88 | 58.88 | qfq | 4,252,928 | 245,661,353 | 5.14% |
| 2024-03-14 | 64.00 | 64.00 | 55.66 | 56.00 | 56.00 | qfq | 5,296,313 | 310,550,518 | 5.01% |
| 2024-03-13 | 53.10 | 54.26 | 52.60 | 53.33 | 53.33 | qfq | 1,741,821 | 92,957,799 | 0.43% |
| 2024-03-12 | 54.06 | 54.63 | 52.20 | 53.10 | 53.10 | qfq | 2,163,626 | 114,689,886 | -1.48% |
| 2024-03-11 | 49.90 | 54.50 | 48.49 | 53.90 | 53.90 | qfq | 2,652,853 | 137,686,184 | 9.11% |
| 2024-03-08 | 47.58 | 49.57 | 47.58 | 49.40 | 49.40 | qfq | 1,669,674 | 81,530,273 | 2.40% |
| 2024-03-07 | 49.15 | 49.16 | 48.06 | 48.24 | 48.24 | qfq | 1,462,781 | 70,993,110 | -1.55% |
| 2024-03-06 | 48.75 | 50.27 | 47.28 | 49.00 | 49.00 | qfq | 1,596,827 | 78,149,844 | 0.39% |
| 2024-03-05 | 51.00 | 51.42 | 48.60 | 48.81 | 48.81 | qfq | 2,067,684 | 102,831,469 | -4.29% |
| 2024-03-04 | 49.38 | 52.00 | 49.30 | 51.00 | 51.00 | qfq | 1,859,727 | 93,845,259 | 1.94% |
| 2024-03-01 | 50.47 | 51.47 | 48.49 | 50.03 | 50.03 | qfq | 2,414,829 | 119,849,095 | -0.34% |
| 2024-02-29 | 48.95 | 50.79 | 48.64 | 50.20 | 50.20 | qfq | 1,979,604 | 98,301,831 | 0.44% |
| 2024-02-28 | 49.70 | 53.56 | 49.68 | 49.98 | 49.98 | qfq | 3,168,756 | 164,092,444 | 1.65% |
| 2024-02-27 | 47.50 | 49.57 | 46.86 | 49.17 | 49.17 | qfq | 2,144,326 | 103,465,699 | 3.30% |
| 2024-02-26 | 46.69 | 49.50 | 46.00 | 47.60 | 47.60 | qfq | 2,339,625 | 111,731,919 | 1.00% |
| 2024-02-23 | 46.32 | 47.89 | 46.00 | 47.13 | 47.13 | qfq | 2,372,686 | 111,952,519 | 1.86% |
| 2024-02-22 | 46.52 | 47.00 | 44.62 | 46.27 | 46.27 | qfq | 2,845,638 | 130,332,371 | -2.30% |
| 2024-02-21 | 43.25 | 47.36 | 43.25 | 47.36 | 47.36 | qfq | 3,351,863 | 154,645,497 | 5.24% |
| 2024-02-20 | 43.66 | 45.80 | 43.00 | 45.00 | 45.00 | qfq | 2,789,187 | 124,780,688 | 0.90% |
| 2024-02-19 | 47.50 | 47.60 | 42.93 | 44.60 | 44.60 | qfq | 4,539,341 | 200,840,084 | -5.37% |
| 2024-02-08 | 49.59 | 50.80 | 45.00 | 47.13 | 47.13 | qfq | 5,057,423 | 241,921,649 | -3.32% |
| 2024-02-07 | 43.76 | 48.96 | 41.78 | 48.75 | 48.75 | qfq | 6,488,018 | 299,126,024 | 16.68% |
| 2024-02-06 | 34.02 | 41.78 | 33.43 | 41.78 | 41.78 | qfq | 4,606,065 | 174,531,691 | 19.99% |
| 2024-02-05 | 36.01 | 36.68 | 33.92 | 34.82 | 34.82 | qfq | 4,883,023 | 171,860,140 | -5.25% |
| 2024-02-02 | 38.71 | 38.90 | 35.58 | 36.75 | 36.75 | qfq | 3,073,152 | 115,127,793 | -3.19% |
| 2024-02-01 | 37.84 | 39.03 | 36.65 | 37.96 | 37.96 | qfq | 2,703,854 | 102,587,484 | -0.89% |
| 2024-01-31 | 40.18 | 40.64 | 38.29 | 38.30 | 38.30 | qfq | 3,040,725 | 118,683,537 | -5.46% |
| 2024-01-30 | 41.66 | 42.50 | 40.50 | 40.51 | 40.51 | qfq | 1,942,478 | 80,440,947 | -3.32% |
| 2024-01-29 | 43.40 | 44.44 | 41.68 | 41.90 | 41.90 | qfq | 2,781,576 | 119,836,985 | -1.60% |
| 2024-01-26 | 43.30 | 45.00 | 42.40 | 42.58 | 42.58 | qfq | 3,083,403 | 135,126,460 | -2.25% |
| 2024-01-25 | 43.34 | 44.18 | 41.99 | 43.56 | 43.56 | qfq | 3,247,477 | 139,651,651 | 0.44% |
| 2024-01-24 | 44.45 | 45.21 | 42.30 | 43.37 | 43.37 | qfq | 3,314,767 | 143,469,497 | -1.39% |
| 2024-01-23 | 43.82 | 44.57 | 42.79 | 43.98 | 43.98 | qfq | 2,981,682 | 130,235,454 | 2.16% |
| 2024-01-22 | 46.04 | 47.12 | 42.68 | 43.05 | 43.05 | qfq | 5,002,395 | 222,654,852 | -6.41% |
| 2024-01-19 | 46.08 | 47.70 | 45.81 | 46.00 | 46.00 | qfq | 3,407,485 | 158,405,793 | -0.17% |
| 2024-01-18 | 45.21 | 46.30 | 44.39 | 46.08 | 46.08 | qfq | 5,142,213 | 232,460,037 | 1.27% |
| 2024-01-17 | 53.98 | 53.98 | 44.48 | 45.50 | 45.50 | qfq | 8,973,957 | 425,524,841 | -15.71% |
| 2024-01-16 | 56.08 | 56.08 | 53.33 | 53.98 | 53.98 | qfq | 3,048,666 | 165,327,350 | -4.05% |
| 2024-01-15 | 57.95 | 57.95 | 56.17 | 56.26 | 56.26 | qfq | 1,256,846 | 71,253,391 | -3.00% |
| 2024-01-12 | 58.75 | 59.00 | 56.68 | 58.00 | 58.00 | qfq | 1,456,237 | 83,941,311 | -1.36% |
| 2024-01-11 | 56.80 | 59.00 | 56.45 | 58.80 | 58.80 | qfq | 1,444,589 | 83,946,203 | 2.15% |
| 2024-01-10 | 56.88 | 58.10 | 55.88 | 57.56 | 57.56 | qfq | 1,828,232 | 104,334,335 | 2.24% |
| 2024-01-09 | 56.00 | 57.35 | 55.10 | 56.30 | 56.30 | qfq | 1,297,746 | 73,475,288 | 0.59% |
| 2024-01-08 | 58.05 | 58.35 | 55.83 | 55.97 | 55.97 | qfq | 1,174,521 | 66,564,232 | -2.95% |
| 2024-01-05 | 59.07 | 59.80 | 57.57 | 57.67 | 57.67 | qfq | 2,145,167 | 125,497,584 | -2.95% |
| 2024-01-04 | 60.16 | 60.18 | 59.10 | 59.42 | 59.42 | qfq | 1,563,053 | 93,096,601 | -0.97% |
| 2024-01-03 | 60.99 | 61.98 | 59.81 | 60.00 | 60.00 | qfq | 962,587 | 58,475,130 | -1.62% |
| 2024-01-02 | 62.36 | 62.40 | 60.15 | 60.99 | 60.99 | qfq | 1,469,243 | 89,936,306 | -1.72% |
| 2023-12-29 | 60.34 | 63.45 | 60.34 | 62.06 | 62.06 | qfq | 1,987,204 | 124,361,749 | 2.17% |
| 2023-12-28 | 59.30 | 61.00 | 58.87 | 60.74 | 60.74 | qfq | 1,764,660 | 106,188,429 | 2.31% |
| 2023-12-27 | 57.57 | 60.27 | 57.01 | 59.37 | 59.37 | qfq | 2,448,838 | 144,157,739 | 3.34% |
| 2023-12-26 | 57.80 | 58.88 | 57.00 | 57.45 | 57.45 | qfq | 1,369,494 | 79,226,997 | -1.03% |
| 2023-12-25 | 57.87 | 59.17 | 57.01 | 58.05 | 58.05 | qfq | 1,719,231 | 99,848,709 | 0.31% |
| 2023-12-22 | 59.31 | 59.69 | 57.25 | 57.87 | 57.87 | qfq | 2,035,719 | 118,351,374 | -2.11% |
| 2023-12-21 | 61.58 | 62.25 | 58.70 | 59.12 | 59.12 | qfq | 3,016,152 | 180,945,430 | -4.66% |
| 2023-12-20 | 62.98 | 63.50 | 61.88 | 62.01 | 62.01 | qfq | 1,133,568 | 70,889,705 | -1.54% |
| 2023-12-19 | 65.46 | 65.47 | 62.11 | 62.98 | 62.98 | qfq | 3,248,497 | 204,459,322 | -3.83% |
| 2023-12-18 | 66.95 | 67.07 | 64.41 | 65.49 | 65.49 | qfq | 2,461,961 | 160,388,705 | -2.63% |
| 2023-12-15 | 69.31 | 70.08 | 66.49 | 67.26 | 67.26 | qfq | 1,867,492 | 126,379,596 | -3.22% |
| 2023-12-14 | 68.52 | 70.99 | 67.52 | 69.50 | 69.50 | qfq | 1,920,814 | 133,236,055 | 2.58% |
| 2023-12-13 | 68.89 | 68.89 | 66.66 | 67.75 | 67.75 | qfq | 1,251,211 | 84,694,949 | 0.39% |
| 2023-12-12 | 70.50 | 71.80 | 67.13 | 67.49 | 67.49 | qfq | 3,287,406 | 228,945,663 | -2.49% |
| 2023-12-11 | 68.84 | 70.80 | 66.50 | 69.21 | 69.21 | qfq | 4,114,951 | 282,204,147 | 0.33% |
| 2023-12-08 | 67.40 | 69.49 | 67.00 | 68.98 | 68.98 | qfq | 4,353,858 | 299,119,447 | 1.89% |
| 2023-12-07 | 68.49 | 69.50 | 66.88 | 67.70 | 67.70 | qfq | 2,457,164 | 167,098,798 | -1.74% |
| 2023-12-06 | 68.31 | 70.38 | 67.55 | 68.90 | 68.90 | qfq | 2,709,100 | 186,359,432 | -0.10% |
| 2023-12-05 | 67.02 | 69.88 | 66.32 | 68.97 | 68.97 | qfq | 2,759,994 | 188,976,992 | 2.62% |
| 2023-12-04 | 70.00 | 70.00 | 66.30 | 67.21 | 67.21 | qfq | 2,184,943 | 146,952,493 | -2.82% |
| 2023-12-01 | 70.08 | 70.08 | 68.11 | 69.16 | 69.16 | qfq | 1,519,660 | 104,867,769 | -0.62% |
| 2023-11-30 | 68.16 | 71.50 | 67.50 | 69.59 | 69.59 | qfq | 2,334,024 | 162,086,946 | 1.07% |
| 2023-11-29 | 69.79 | 69.79 | 66.50 | 68.85 | 68.85 | qfq | 1,832,334 | 125,325,340 | -0.92% |
| 2023-11-28 | 67.11 | 69.60 | 66.50 | 69.49 | 69.49 | qfq | 3,101,670 | 213,136,624 | 2.78% |
| 2023-11-27 | 66.18 | 68.07 | 65.40 | 67.61 | 67.61 | qfq | 2,517,997 | 168,270,969 | 2.16% |
| 2023-11-24 | 66.12 | 66.57 | 65.43 | 66.18 | 66.18 | qfq | 1,378,435 | 91,194,171 | 0.09% |
| 2023-11-23 | 64.24 | 67.09 | 64.11 | 66.12 | 66.12 | qfq | 1,914,543 | 126,112,439 | 2.16% |
| 2023-11-22 | 64.82 | 65.58 | 64.16 | 64.72 | 64.72 | qfq | 1,491,236 | 96,736,088 | 0.03% |
| 2023-11-21 | 64.87 | 65.59 | 63.80 | 64.70 | 64.70 | qfq | 1,663,568 | 107,651,474 | 0.02% |
| 2023-11-20 | 65.38 | 66.33 | 64.22 | 64.69 | 64.69 | qfq | 3,376,448 | 219,695,952 | 0.43% |
| 2023-11-17 | 63.60 | 64.90 | 61.93 | 64.41 | 64.41 | qfq | 2,185,786 | 139,168,925 | 1.37% |
| 2023-11-16 | 64.74 | 64.98 | 62.60 | 63.54 | 63.54 | qfq | 1,768,618 | 112,210,652 | -1.84% |
| 2023-11-15 | 66.49 | 67.68 | 63.81 | 64.73 | 64.73 | qfq | 2,089,199 | 136,033,171 | -0.72% |
| 2023-11-14 | 65.10 | 65.64 | 64.16 | 65.20 | 65.20 | qfq | 1,499,726 | 97,426,303 | 0.54% |
| 2023-11-13 | 66.13 | 66.53 | 63.70 | 64.85 | 64.85 | qfq | 2,416,184 | 156,058,105 | -1.35% |
| 2023-11-10 | 67.38 | 67.38 | 65.31 | 65.74 | 65.74 | qfq | 1,685,292 | 111,379,549 | -2.32% |
| 2023-11-09 | 68.25 | 69.42 | 66.61 | 67.30 | 67.30 | qfq | 2,312,320 | 155,706,006 | -1.39% |
| 2023-11-08 | 67.67 | 68.94 | 67.43 | 68.25 | 68.25 | qfq | 2,922,842 | 198,901,598 | 0.37% |
| 2023-11-07 | 67.32 | 69.34 | 66.50 | 68.00 | 68.00 | qfq | 3,758,279 | 256,941,533 | 0.55% |
| 2023-11-06 | 66.00 | 68.32 | 65.00 | 67.63 | 67.63 | qfq | 4,603,434 | 309,998,112 | 5.54% |
| 2023-11-03 | 64.19 | 65.69 | 63.68 | 64.08 | 64.08 | qfq | 1,557,925 | 100,854,875 | -0.50% |
| 2023-11-02 | 65.38 | 66.42 | 64.10 | 64.40 | 64.40 | qfq | 1,955,482 | 127,064,002 | -0.86% |
| 2023-11-01 | 64.99 | 66.00 | 63.36 | 64.96 | 64.96 | qfq | 2,039,636 | 131,901,691 | -0.05% |
| 2023-10-31 | 65.65 | 68.60 | 64.65 | 64.99 | 64.99 | qfq | 5,843,528 | 387,071,084 | 1.59% |
| 2023-10-30 | 61.26 | 64.37 | 61.26 | 63.97 | 63.97 | qfq | 3,049,883 | 194,217,874 | 4.90% |
| 2023-10-27 | 57.66 | 61.30 | 57.13 | 60.98 | 60.98 | qfq | 1,935,599 | 115,137,929 | 5.50% |
| 2023-10-26 | 58.00 | 59.29 | 57.20 | 57.80 | 57.80 | qfq | 1,238,428 | 71,896,230 | -1.03% |
| 2023-10-25 | 58.36 | 60.07 | 58.00 | 58.40 | 58.40 | qfq | 1,957,678 | 115,615,718 | 0.09% |
| 2023-10-24 | 58.25 | 59.40 | 57.38 | 58.35 | 58.35 | qfq | 1,462,941 | 85,182,691 | 0.17% |
| 2023-10-23 | 62.00 | 62.00 | 55.01 | 58.25 | 58.25 | qfq | 1,591,165 | 92,301,083 | 1.30% |
| 2023-10-20 | 60.90 | 60.90 | 57.30 | 57.50 | 57.50 | qfq | 1,798,673 | 105,034,891 | -4.58% |
| 2023-10-19 | 60.22 | 61.60 | 59.70 | 60.26 | 60.26 | qfq | 1,059,094 | 64,212,809 | -1.23% |
| 2023-10-18 | 61.38 | 62.00 | 59.71 | 61.01 | 61.01 | qfq | 1,412,164 | 85,826,711 | 0.05% |
| 2023-10-17 | 64.05 | 64.48 | 60.30 | 60.98 | 60.98 | qfq | 2,494,867 | 153,209,998 | -5.56% |
| 2023-10-16 | 65.20 | 67.50 | 64.01 | 64.57 | 64.57 | qfq | 1,362,075 | 88,998,566 | -1.85% |
| 2023-10-13 | 65.41 | 66.34 | 64.00 | 65.79 | 65.79 | qfq | 2,321,568 | 151,523,080 | 0.21% |
| 2023-10-12 | 63.96 | 66.40 | 63.50 | 65.65 | 65.65 | qfq | 3,369,050 | 220,123,060 | 3.75% |
| 2023-10-11 | 62.03 | 64.65 | 62.03 | 63.28 | 63.28 | qfq | 2,135,152 | 135,634,569 | 2.02% |
| 2023-10-10 | 62.27 | 63.96 | 61.60 | 62.03 | 62.03 | qfq | 1,180,110 | 74,046,349 | -1.46% |
| 2023-10-09 | 61.50 | 64.20 | 60.90 | 62.95 | 62.95 | qfq | 2,372,048 | 150,175,124 | 2.31% |
| 2023-09-28 | 64.00 | 64.00 | 61.37 | 61.53 | 61.53 | qfq | 1,636,902 | 102,068,453 | -2.12% |
| 2023-09-27 | 61.34 | 64.59 | 61.31 | 62.86 | 62.86 | qfq | 3,027,841 | 190,925,634 | 2.48% |
| 2023-09-26 | 63.24 | 63.24 | 61.20 | 61.34 | 61.34 | qfq | 1,481,894 | 91,816,804 | -2.53% |
| 2023-09-25 | 61.98 | 64.80 | 61.15 | 62.93 | 62.93 | qfq | 2,422,213 | 153,555,708 | 1.53% |
| 2023-09-22 | 61.93 | 62.90 | 60.30 | 61.98 | 61.98 | qfq | 1,198,286 | 74,044,801 | 0.81% |
| 2023-09-21 | 61.68 | 61.97 | 60.67 | 61.48 | 61.48 | qfq | 938,914 | 57,470,551 | -0.32% |
| 2023-09-20 | 63.40 | 63.40 | 60.41 | 61.68 | 61.68 | qfq | 1,716,725 | 105,242,392 | -2.02% |
| 2023-09-19 | 62.57 | 63.46 | 62.27 | 62.95 | 62.95 | qfq | 1,226,816 | 77,114,410 | -0.13% |
| 2023-09-18 | 60.81 | 64.40 | 60.20 | 63.03 | 63.03 | qfq | 3,558,357 | 223,200,034 | 4.06% |
| 2023-09-15 | 58.79 | 62.89 | 58.40 | 60.57 | 60.57 | qfq | 4,596,261 | 280,165,341 | 2.56% |
| 2023-09-14 | 60.31 | 61.10 | 58.85 | 59.06 | 59.06 | qfq | 1,147,418 | 68,532,729 | -2.35% |
| 2023-09-13 | 59.40 | 60.91 | 59.26 | 60.48 | 60.48 | qfq | 1,473,987 | 88,728,290 | 0.67% |
| 2023-09-12 | 59.51 | 60.12 | 57.70 | 60.08 | 60.08 | qfq | 2,402,882 | 142,693,136 | 0.13% |
| 2023-09-11 | 56.32 | 61.30 | 56.32 | 60.00 | 60.00 | qfq | 3,935,606 | 235,236,226 | 6.76% |
| 2023-09-08 | 51.52 | 56.92 | 51.52 | 56.20 | 56.20 | qfq | 2,618,197 | 145,052,715 | 7.54% |
| 2023-09-07 | 53.21 | 53.98 | 51.88 | 52.26 | 52.26 | qfq | 1,718,298 | 90,117,164 | -2.59% |
| 2023-09-06 | 56.25 | 57.00 | 53.21 | 53.65 | 53.65 | qfq | 2,547,050 | 137,770,296 | -5.43% |
| 2023-09-05 | 58.24 | 58.78 | 55.53 | 56.73 | 56.73 | qfq | 2,224,627 | 126,277,039 | -3.78% |
| 2023-09-04 | 61.50 | 61.60 | 58.45 | 58.96 | 58.96 | qfq | 1,146,714 | 68,190,090 | -3.23% |
| 2023-09-01 | 62.50 | 62.50 | 58.88 | 60.93 | 60.93 | qfq | 1,438,171 | 87,067,343 | -0.93% |
| 2023-08-31 | 63.40 | 63.40 | 61.49 | 61.50 | 61.50 | qfq | 1,151,974 | 71,497,905 | -3.88% |
| 2023-08-30 | 63.72 | 64.93 | 63.01 | 63.98 | 63.98 | qfq | 1,524,679 | 97,548,922 | -1.25% |
| 2023-08-29 | 60.32 | 64.88 | 59.59 | 64.79 | 64.79 | qfq | 2,031,094 | 127,164,171 | 5.69% |
| 2023-08-28 | 65.90 | 65.90 | 60.00 | 61.30 | 61.30 | qfq | 1,610,830 | 99,209,708 | 2.34% |
| 2023-08-25 | 59.00 | 60.60 | 58.66 | 59.90 | 59.90 | qfq | 1,105,627 | 66,049,311 | 0.15% |
| 2023-08-24 | 58.41 | 60.40 | 56.80 | 59.81 | 59.81 | qfq | 2,180,649 | 128,211,296 | 4.51% |
| 2023-08-23 | 57.09 | 58.44 | 56.70 | 57.23 | 57.23 | qfq | 1,250,463 | 71,919,693 | -1.41% |
| 2023-08-22 | 57.10 | 58.51 | 55.25 | 58.05 | 58.05 | qfq | 2,981,824 | 169,066,419 | -2.34% |
| 2023-08-21 | 59.33 | 59.65 | 58.29 | 59.44 | 59.44 | qfq | 1,298,633 | 76,601,977 | -0.65% |
| 2023-08-18 | 59.59 | 61.36 | 59.11 | 59.83 | 59.83 | qfq | 1,613,880 | 97,707,689 | -0.05% |
| 2023-08-17 | 58.98 | 61.50 | 58.77 | 59.86 | 59.86 | qfq | 1,251,645 | 75,229,906 | -0.07% |
| 2023-08-16 | 58.65 | 60.50 | 58.65 | 59.90 | 59.90 | qfq | 1,046,717 | 62,482,761 | 0.74% |
| 2023-08-15 | 57.50 | 59.76 | 57.41 | 59.46 | 59.46 | qfq | 1,157,912 | 67,918,742 | 2.32% |
| 2023-08-14 | 57.81 | 58.42 | 56.50 | 58.11 | 58.11 | qfq | 1,253,705 | 71,757,735 | -0.65% |
| 2023-08-11 | 58.85 | 60.38 | 58.09 | 58.49 | 58.49 | qfq | 973,287 | 57,416,645 | -0.59% |
| 2023-08-10 | 59.20 | 60.56 | 58.00 | 58.84 | 58.84 | qfq | 1,477,975 | 87,264,370 | -1.44% |
| 2023-08-09 | 56.69 | 61.00 | 56.20 | 59.70 | 59.70 | qfq | 2,851,518 | 168,419,079 | 5.55% |
| 2023-08-08 | 57.33 | 59.18 | 56.50 | 56.56 | 56.56 | qfq | 1,721,403 | 99,424,170 | -2.18% |
| 2023-08-07 | 59.91 | 59.91 | 56.50 | 57.82 | 57.82 | qfq | 2,944,061 | 169,546,817 | -3.41% |
| 2023-08-04 | 61.10 | 62.72 | 59.10 | 59.86 | 59.86 | qfq | 2,527,106 | 152,950,169 | -0.45% |
| 2023-08-03 | 60.48 | 61.86 | 59.30 | 60.13 | 60.13 | qfq | 4,105,963 | 246,851,557 | -2.91% |
| 2023-08-02 | 66.15 | 66.15 | 59.88 | 61.93 | 61.93 | qfq | 4,363,855 | 271,031,629 | -6.38% |
| 2023-08-01 | 67.50 | 69.30 | 64.50 | 66.15 | 66.15 | qfq | 3,111,828 | 207,881,555 | -3.84% |
| 2023-07-31 | 71.09 | 72.00 | 63.35 | 68.79 | 68.79 | qfq | 4,643,094 | 315,282,947 | -1.73% |
| 2023-07-28 | 70.37 | 71.60 | 69.00 | 70.00 | 70.00 | qfq | 4,412,860 | 310,220,396 | 0.03% |
| 2023-07-27 | 69.20 | 71.28 | 68.52 | 69.98 | 69.98 | qfq | 3,492,882 | 243,858,526 | 1.05% |
| 2023-07-26 | 67.94 | 69.73 | 67.93 | 69.25 | 69.25 | qfq | 2,122,552 | 146,559,052 | 0.61% |
| 2023-07-25 | 67.12 | 69.97 | 65.75 | 68.83 | 68.83 | qfq | 3,125,674 | 214,228,300 | 2.33% |
| 2023-07-24 | 63.79 | 67.50 | 63.71 | 67.26 | 67.26 | qfq | 2,797,333 | 186,275,390 | 5.84% |
| 2023-07-21 | 61.88 | 65.88 | 61.00 | 63.55 | 63.55 | qfq | 2,378,831 | 151,771,791 | 2.70% |
| 2023-07-20 | 61.97 | 63.65 | 61.02 | 61.88 | 61.88 | qfq | 1,068,468 | 66,457,553 | -0.18% |
| 2023-07-19 | 63.35 | 64.01 | 61.62 | 61.99 | 61.99 | qfq | 1,079,349 | 67,346,393 | -2.15% |
| 2023-07-18 | 65.33 | 65.58 | 63.00 | 63.35 | 63.35 | qfq | 926,055 | 59,051,565 | -2.03% |