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
云天励飞688343.SH
最近收盘价69.752026-07-17
最近交易日2026-07-17
成交量（股）20,906,714
成交额（元）1,565,271,657
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 | 80.37 | 81.57 | 68.76 | 69.75 | 69.75 | qfq | 20,906,714 | 1,565,271,657 | -13.45% |
| 2026-07-16 | 80.59 | 86.19 | 79.98 | 80.59 | 80.59 | qfq | 15,981,833 | 1,325,607,123 | -1.60% |
| 2026-07-15 | 85.99 | 86.47 | 79.63 | 81.90 | 81.90 | qfq | 15,126,380 | 1,246,534,367 | -3.96% |
| 2026-07-14 | 84.70 | 86.17 | 79.98 | 85.28 | 85.28 | qfq | 20,956,747 | 1,742,386,203 | 1.33% |
| 2026-07-13 | 87.21 | 90.76 | 83.00 | 84.16 | 84.16 | qfq | 20,647,412 | 1,802,550,189 | -3.41% |
| 2026-07-10 | 87.11 | 92.57 | 85.10 | 87.13 | 87.13 | qfq | 26,291,703 | 2,331,799,326 | -1.97% |
| 2026-07-09 | 85.98 | 89.38 | 83.89 | 88.88 | 88.88 | qfq | 24,566,850 | 2,135,674,039 | 3.28% |
| 2026-07-08 | 80.84 | 88.83 | 80.70 | 86.06 | 86.06 | qfq | 30,900,682 | 2,651,579,970 | 8.29% |
| 2026-07-07 | 79.41 | 83.50 | 78.33 | 79.47 | 79.47 | qfq | 15,470,459 | 1,251,598,533 | -1.25% |
| 2026-07-06 | 83.03 | 84.38 | 79.60 | 80.48 | 80.48 | qfq | 15,339,503 | 1,250,213,028 | -2.68% |
| 2026-07-03 | 81.90 | 86.20 | 81.90 | 82.70 | 82.70 | qfq | 15,794,070 | 1,326,873,104 | 0.44% |
| 2026-07-02 | 80.46 | 86.20 | 78.60 | 82.34 | 82.34 | qfq | 21,295,446 | 1,780,396,324 | 1.01% |
| 2026-07-01 | 82.56 | 86.49 | 80.00 | 81.52 | 81.52 | qfq | 19,340,490 | 1,603,979,017 | -0.17% |
| 2026-06-30 | 76.60 | 84.97 | 76.30 | 81.66 | 81.66 | qfq | 21,406,251 | 1,734,749,508 | 5.44% |
| 2026-06-29 | 70.92 | 78.79 | 70.66 | 77.45 | 77.45 | qfq | 22,678,648 | 1,725,686,321 | 10.12% |
| 2026-06-26 | 74.63 | 75.10 | 70.33 | 70.33 | 70.33 | qfq | 13,569,967 | 978,902,039 | -7.39% |
| 2026-06-25 | 75.61 | 77.77 | 72.75 | 75.94 | 75.94 | qfq | 17,749,218 | 1,334,794,265 | 0.24% |
| 2026-06-24 | 71.99 | 77.12 | 69.91 | 75.76 | 75.76 | qfq | 15,535,867 | 1,146,798,186 | 5.65% |
| 2026-06-23 | 73.65 | 76.20 | 71.00 | 71.71 | 71.71 | qfq | 12,558,144 | 923,376,443 | -2.58% |
| 2026-06-22 | 75.30 | 76.05 | 70.51 | 73.61 | 73.61 | qfq | 17,590,804 | 1,288,013,078 | -2.67% |
| 2026-06-18 | 74.35 | 78.78 | 74.35 | 75.63 | 75.63 | qfq | 19,105,116 | 1,462,444,881 | 2.20% |
| 2026-06-17 | 71.77 | 74.75 | 71.37 | 74.00 | 74.00 | qfq | 18,708,060 | 1,371,849,880 | 0.68% |
| 2026-06-16 | 64.90 | 75.00 | 64.80 | 73.50 | 73.50 | qfq | 26,343,378 | 1,822,653,246 | 15.04% |
| 2026-06-15 | 61.56 | 64.44 | 61.56 | 63.89 | 63.89 | qfq | 10,509,550 | 666,069,884 | 4.46% |
| 2026-06-12 | 63.01 | 63.80 | 61.00 | 61.16 | 61.16 | qfq | 13,017,221 | 809,299,538 | -1.51% |
| 2026-06-11 | 63.80 | 63.90 | 61.50 | 62.10 | 62.10 | qfq | 10,379,889 | 646,638,133 | -2.83% |
| 2026-06-10 | 63.46 | 69.19 | 63.05 | 63.91 | 63.91 | qfq | 15,576,221 | 1,021,683,769 | -0.48% |
| 2026-06-09 | 63.00 | 64.40 | 61.31 | 64.22 | 64.22 | qfq | 10,308,214 | 645,198,927 | 3.15% |
| 2026-06-08 | 61.50 | 64.11 | 61.27 | 62.26 | 62.26 | qfq | 10,082,939 | 630,804,677 | -2.35% |
| 2026-06-05 | 63.90 | 65.99 | 62.26 | 63.76 | 63.76 | qfq | 9,722,273 | 622,043,755 | -0.98% |
| 2026-06-04 | 65.05 | 65.50 | 63.85 | 64.39 | 64.39 | qfq | 9,085,061 | 587,128,236 | -2.50% |
| 2026-06-03 | 65.00 | 67.85 | 64.01 | 66.04 | 66.04 | qfq | 12,233,297 | 809,088,423 | 1.90% |
| 2026-06-02 | 66.66 | 67.28 | 64.38 | 64.81 | 64.81 | qfq | 10,863,937 | 709,776,351 | -1.74% |
| 2026-06-01 | 68.70 | 69.28 | 65.90 | 65.96 | 65.96 | qfq | 10,875,746 | 734,759,642 | -3.78% |
| 2026-05-29 | 73.98 | 74.44 | 67.89 | 68.55 | 68.55 | qfq | 13,043,333 | 913,486,349 | -6.61% |
| 2026-05-28 | 74.50 | 74.60 | 71.85 | 73.40 | 73.40 | qfq | 10,247,937 | 749,692,674 | -1.16% |
| 2026-05-27 | 77.62 | 78.19 | 73.80 | 74.26 | 74.26 | qfq | 10,715,915 | 813,483,075 | -3.57% |
| 2026-05-26 | 79.71 | 79.90 | 75.50 | 77.01 | 77.01 | qfq | 12,109,410 | 932,745,883 | -3.38% |
| 2026-05-25 | 78.80 | 81.44 | 77.88 | 79.70 | 79.70 | qfq | 12,146,000 | 965,307,911 | 1.53% |
| 2026-05-22 | 78.97 | 79.43 | 76.43 | 78.50 | 78.50 | qfq | 12,085,409 | 941,911,635 | 1.29% |
| 2026-05-21 | 84.66 | 85.18 | 77.26 | 77.50 | 77.50 | qfq | 17,569,573 | 1,425,435,511 | -7.27% |
| 2026-05-20 | 84.19 | 86.27 | 83.05 | 83.58 | 83.58 | qfq | 12,975,103 | 1,094,524,747 | -2.13% |
| 2026-05-19 | 83.00 | 85.84 | 80.01 | 85.40 | 85.40 | qfq | 17,285,954 | 1,437,699,802 | 3.20% |
| 2026-05-18 | 81.30 | 85.14 | 80.93 | 82.75 | 82.75 | qfq | 14,549,006 | 1,205,835,881 | 2.41% |
| 2026-05-15 | 83.40 | 85.40 | 80.14 | 80.80 | 80.80 | qfq | 17,476,581 | 1,440,256,802 | -2.53% |
| 2026-05-14 | 88.00 | 88.66 | 82.18 | 82.90 | 82.90 | qfq | 16,839,806 | 1,420,416,155 | -4.49% |
| 2026-05-13 | 83.50 | 87.77 | 82.05 | 86.80 | 86.80 | qfq | 16,484,779 | 1,405,265,089 | 3.32% |
| 2026-05-12 | 86.16 | 86.41 | 82.80 | 84.01 | 84.01 | qfq | 15,639,965 | 1,319,071,108 | -2.59% |
| 2026-05-11 | 88.85 | 88.87 | 84.65 | 86.24 | 86.24 | qfq | 16,061,188 | 1,392,617,065 | -1.00% |
| 2026-05-08 | 90.00 | 90.00 | 87.00 | 87.11 | 87.11 | qfq | 15,057,050 | 1,325,380,664 | -2.96% |
| 2026-05-07 | 88.58 | 91.60 | 87.00 | 89.77 | 89.77 | qfq | 18,002,133 | 1,594,366,622 | 2.06% |
| 2026-05-06 | 91.00 | 92.60 | 87.88 | 87.96 | 87.96 | qfq | 19,041,946 | 1,718,736,751 | -0.05% |
| 2026-04-30 | 82.50 | 89.90 | 82.33 | 88.00 | 88.00 | qfq | 18,810,219 | 1,626,885,995 | 5.09% |
| 2026-04-29 | 85.50 | 85.50 | 81.85 | 83.74 | 83.74 | qfq | 10,988,957 | 918,377,927 | -1.76% |
| 2026-04-28 | 87.23 | 89.58 | 84.85 | 85.24 | 85.24 | qfq | 13,689,922 | 1,186,476,668 | -3.90% |
| 2026-04-27 | 90.00 | 91.00 | 87.16 | 88.70 | 88.70 | qfq | 19,331,445 | 1,720,111,642 | -4.03% |
| 2026-04-24 | 94.53 | 99.00 | 90.77 | 92.42 | 92.42 | qfq | 23,214,853 | 2,183,869,533 | -1.94% |
| 2026-04-23 | 96.19 | 97.00 | 91.60 | 94.25 | 94.25 | qfq | 13,470,800 | 1,267,357,131 | -1.82% |
| 2026-04-22 | 91.55 | 97.58 | 90.68 | 96.00 | 96.00 | qfq | 15,405,049 | 1,451,254,993 | 4.67% |
| 2026-04-21 | 92.90 | 93.26 | 89.74 | 91.72 | 91.72 | qfq | 10,185,665 | 927,641,945 | -1.83% |
| 2026-04-20 | 93.91 | 97.08 | 93.00 | 93.43 | 93.43 | qfq | 14,340,840 | 1,358,329,761 | 1.22% |
| 2026-04-17 | 90.99 | 94.43 | 89.96 | 92.30 | 92.30 | qfq | 12,975,751 | 1,203,383,057 | 1.14% |
| 2026-04-16 | 89.77 | 92.29 | 88.18 | 91.26 | 91.26 | qfq | 15,214,015 | 1,378,385,712 | 2.31% |
| 2026-04-15 | 90.00 | 92.29 | 87.18 | 89.20 | 89.20 | qfq | 16,186,575 | 1,458,599,367 | 0.85% |
| 2026-04-14 | 87.06 | 91.58 | 86.50 | 88.45 | 88.45 | qfq | 16,529,141 | 1,463,927,687 | 2.56% |
| 2026-04-13 | 83.00 | 87.08 | 83.00 | 86.24 | 86.24 | qfq | 12,209,953 | 1,046,520,156 | 2.67% |
| 2026-04-10 | 84.90 | 86.16 | 84.00 | 84.00 | 84.00 | qfq | 11,392,312 | 969,290,497 | 0.65% |
| 2026-04-09 | 84.13 | 85.95 | 83.11 | 83.46 | 83.46 | qfq | 12,147,460 | 1,024,720,321 | -2.73% |
| 2026-04-08 | 78.99 | 86.08 | 78.52 | 85.80 | 85.80 | qfq | 20,545,432 | 1,696,020,249 | 13.63% |
| 2026-04-07 | 76.06 | 78.78 | 75.27 | 75.51 | 75.51 | qfq | 12,360,632 | 952,679,480 | -1.13% |
| 2026-04-03 | 76.00 | 77.99 | 75.00 | 76.37 | 76.37 | qfq | 9,695,810 | 744,640,525 | 2.04% |
| 2026-04-02 | 78.45 | 78.80 | 74.32 | 74.84 | 74.84 | qfq | 10,248,550 | 778,008,031 | -5.25% |
| 2026-04-01 | 76.50 | 80.78 | 76.01 | 78.99 | 78.99 | qfq | 13,944,067 | 1,096,322,788 | 5.88% |
| 2026-03-31 | 75.89 | 77.43 | 74.50 | 74.60 | 74.60 | qfq | 6,498,914 | 491,710,589 | -2.25% |
| 2026-03-30 | 76.00 | 77.06 | 74.75 | 76.32 | 76.32 | qfq | 6,368,667 | 484,196,126 | -1.29% |
| 2026-03-27 | 73.93 | 78.16 | 73.78 | 77.32 | 77.32 | qfq | 7,591,358 | 581,133,817 | 1.75% |
| 2026-03-26 | 80.30 | 80.40 | 75.62 | 75.99 | 75.99 | qfq | 10,218,112 | 790,397,210 | -4.15% |
| 2026-03-25 | 80.00 | 81.99 | 78.08 | 79.28 | 79.28 | qfq | 11,043,004 | 887,289,259 | 0.09% |
| 2026-03-24 | 77.25 | 81.37 | 74.11 | 79.21 | 79.21 | qfq | 14,590,498 | 1,133,214,756 | 4.48% |
| 2026-03-23 | 79.50 | 81.08 | 74.80 | 75.81 | 75.81 | qfq | 14,457,419 | 1,126,077,389 | -7.55% |
| 2026-03-20 | 87.28 | 87.48 | 81.90 | 82.00 | 82.00 | qfq | 12,561,434 | 1,060,941,643 | -5.26% |
| 2026-03-19 | 85.99 | 89.13 | 85.51 | 86.55 | 86.55 | qfq | 11,866,737 | 1,031,982,440 | -3.23% |
| 2026-03-18 | 88.00 | 89.97 | 86.66 | 89.44 | 89.44 | qfq | 12,456,052 | 1,099,526,624 | 3.58% |
| 2026-03-17 | 90.99 | 92.11 | 86.23 | 86.35 | 86.35 | qfq | 12,220,154 | 1,077,058,798 | -4.65% |
| 2026-03-16 | 87.81 | 92.55 | 85.40 | 90.56 | 90.56 | qfq | 16,226,953 | 1,436,136,167 | 3.13% |
| 2026-03-13 | 96.80 | 96.93 | 87.80 | 87.81 | 87.81 | qfq | 24,728,346 | 2,239,179,429 | -10.58% |
| 2026-03-12 | 95.20 | 101.00 | 94.55 | 98.20 | 98.20 | qfq | 21,213,497 | 2,069,141,267 | 3.15% |
| 2026-03-11 | 96.60 | 100.78 | 95.00 | 95.20 | 95.20 | qfq | 17,917,945 | 1,742,215,707 | -2.26% |
| 2026-03-10 | 104.75 | 104.75 | 96.50 | 97.40 | 97.40 | qfq | 25,228,535 | 2,516,022,323 | -2.87% |
| 2026-03-09 | 93.18 | 102.29 | 90.77 | 100.28 | 100.28 | qfq | 28,813,580 | 2,752,229,044 | 2.46% |
| 2026-03-06 | 96.06 | 98.26 | 93.57 | 97.87 | 97.87 | qfq | 18,266,214 | 1,754,499,243 | 0.87% |
| 2026-03-05 | 99.00 | 99.96 | 95.00 | 97.03 | 97.03 | qfq | 22,343,665 | 2,164,592,101 | 0.92% |
| 2026-03-04 | 96.33 | 101.38 | 93.12 | 96.15 | 96.15 | qfq | 23,193,451 | 2,224,878,069 | -2.77% |
| 2026-03-03 | 105.57 | 105.95 | 96.80 | 98.89 | 98.89 | qfq | 26,903,649 | 2,701,980,484 | -5.82% |
| 2026-03-02 | 109.11 | 109.11 | 103.94 | 105.00 | 105.00 | qfq | 30,549,998 | 3,236,853,153 | -4.77% |
| 2026-02-27 | 89.06 | 110.26 | 89.05 | 110.26 | 110.26 | qfq | 50,657,747 | 5,352,184,143 | 20.00% |
| 2026-02-26 | 86.01 | 93.98 | 86.01 | 91.88 | 91.88 | qfq | 22,460,446 | 2,019,449,671 | 8.58% |
| 2026-02-25 | 85.88 | 86.84 | 84.50 | 84.62 | 84.62 | qfq | 12,777,410 | 1,090,004,695 | -1.21% |
| 2026-02-24 | 96.63 | 97.60 | 85.05 | 85.66 | 85.66 | qfq | 27,015,599 | 2,382,375,733 | -11.44% |
| 2026-02-13 | 91.11 | 98.55 | 91.01 | 96.72 | 96.72 | qfq | 22,902,648 | 2,182,795,143 | 5.27% |
| 2026-02-12 | 89.12 | 93.50 | 88.90 | 91.88 | 91.88 | qfq | 16,688,671 | 1,520,421,193 | 4.15% |
| 2026-02-11 | 87.60 | 89.88 | 86.82 | 88.22 | 88.22 | qfq | 11,213,985 | 986,250,246 | -1.05% |
| 2026-02-10 | 85.49 | 91.30 | 84.99 | 89.16 | 89.16 | qfq | 23,317,719 | 2,068,296,859 | 6.71% |
| 2026-02-09 | 80.50 | 83.65 | 79.21 | 83.55 | 83.55 | qfq | 11,074,881 | 907,907,962 | 5.89% |
| 2026-02-06 | 77.82 | 80.79 | 75.98 | 78.90 | 78.90 | qfq | 9,355,908 | 735,552,311 | 0.80% |
| 2026-02-05 | 79.71 | 79.77 | 77.03 | 78.27 | 78.27 | qfq | 10,805,188 | 843,841,834 | -3.95% |
| 2026-02-04 | 83.22 | 86.09 | 80.40 | 81.49 | 81.49 | qfq | 11,487,935 | 948,222,197 | -2.06% |
| 2026-02-03 | 81.05 | 83.47 | 79.30 | 83.20 | 83.20 | qfq | 13,801,855 | 1,125,469,639 | 4.92% |
| 2026-02-02 | 92.00 | 92.00 | 79.10 | 79.30 | 79.30 | qfq | 22,716,825 | 1,901,993,933 | -13.57% |
| 2026-01-30 | 87.00 | 93.27 | 85.26 | 91.75 | 91.75 | qfq | 19,761,583 | 1,776,167,519 | 4.26% |
| 2026-01-29 | 92.17 | 93.83 | 87.88 | 88.00 | 88.00 | qfq | 16,092,687 | 1,453,744,608 | -2.82% |
| 2026-01-28 | 92.12 | 96.57 | 90.09 | 90.55 | 90.55 | qfq | 20,984,201 | 1,939,197,689 | 3.20% |
| 2026-01-27 | 83.66 | 89.23 | 80.61 | 87.74 | 87.74 | qfq | 14,987,679 | 1,276,001,315 | 4.50% |
| 2026-01-26 | 86.03 | 87.47 | 82.60 | 83.96 | 83.96 | qfq | 13,166,982 | 1,111,421,503 | -3.53% |
| 2026-01-23 | 88.00 | 89.16 | 85.20 | 87.03 | 87.03 | qfq | 15,287,070 | 1,327,387,107 | 0.29% |
| 2026-01-22 | 89.60 | 90.87 | 85.35 | 86.78 | 86.78 | qfq | 15,258,344 | 1,327,927,598 | -1.97% |
| 2026-01-21 | 81.00 | 92.47 | 80.50 | 88.52 | 88.52 | qfq | 24,403,405 | 2,127,588,707 | 8.22% |
| 2026-01-20 | 84.10 | 85.59 | 80.98 | 81.80 | 81.80 | qfq | 11,222,578 | 932,557,450 | -1.86% |
| 2026-01-19 | 83.11 | 84.92 | 81.01 | 83.35 | 83.35 | qfq | 12,624,443 | 1,047,311,043 | -1.35% |
| 2026-01-16 | 84.34 | 86.30 | 83.62 | 84.49 | 84.49 | qfq | 11,861,486 | 1,004,007,115 | 0.31% |
| 2026-01-15 | 83.88 | 86.30 | 83.33 | 84.23 | 84.23 | qfq | 12,153,505 | 1,027,297,984 | -0.52% |
| 2026-01-14 | 82.29 | 89.47 | 82.29 | 84.67 | 84.67 | qfq | 22,795,421 | 1,954,939,461 | 2.07% |
| 2026-01-13 | 86.50 | 87.88 | 82.78 | 82.95 | 82.95 | qfq | 18,763,400 | 1,597,798,476 | -3.93% |
| 2026-01-12 | 82.50 | 86.60 | 80.63 | 86.34 | 86.34 | qfq | 23,359,496 | 1,963,062,297 | 5.86% |
| 2026-01-09 | 77.57 | 81.81 | 76.98 | 81.56 | 81.56 | qfq | 17,884,566 | 1,420,711,610 | 4.22% |
| 2026-01-08 | 77.90 | 80.41 | 77.57 | 78.26 | 78.26 | qfq | 14,467,349 | 1,145,993,117 | 1.10% |
| 2026-01-07 | 77.94 | 78.67 | 76.56 | 77.41 | 77.41 | qfq | 11,554,761 | 896,096,470 | -0.54% |
| 2026-01-06 | 77.28 | 78.50 | 76.36 | 77.83 | 77.83 | qfq | 10,953,786 | 849,693,551 | 0.96% |
| 2026-01-05 | 76.22 | 77.50 | 75.60 | 77.09 | 77.09 | qfq | 9,464,216 | 725,447,404 | 1.33% |
| 2025-12-31 | 77.89 | 78.12 | 75.56 | 76.08 | 76.08 | qfq | 8,526,305 | 650,847,460 | -1.74% |
| 2025-12-30 | 77.94 | 78.50 | 76.33 | 77.43 | 77.43 | qfq | 9,859,173 | 762,145,077 | 0.43% |
| 2025-12-29 | 75.29 | 80.12 | 75.29 | 77.10 | 77.10 | qfq | 16,964,485 | 1,324,264,535 | 4.78% |
| 2025-12-26 | 72.63 | 74.77 | 72.27 | 73.58 | 73.58 | qfq | 10,239,421 | 752,709,969 | 0.75% |
| 2025-12-25 | 70.92 | 73.36 | 70.92 | 73.03 | 73.03 | qfq | 11,996,493 | 869,891,647 | 3.31% |
| 2025-12-24 | 69.97 | 70.99 | 69.39 | 70.69 | 70.69 | qfq | 5,814,575 | 408,214,990 | 0.68% |
| 2025-12-23 | 70.90 | 71.20 | 69.55 | 70.21 | 70.21 | qfq | 4,880,388 | 343,793,153 | -0.50% |
| 2025-12-22 | 70.11 | 71.49 | 69.90 | 70.56 | 70.56 | qfq | 5,206,822 | 367,892,416 | 1.20% |
| 2025-12-19 | 71.00 | 71.60 | 69.51 | 69.72 | 69.72 | qfq | 6,344,160 | 445,702,781 | -1.16% |
| 2025-12-18 | 69.98 | 73.14 | 69.75 | 70.54 | 70.54 | qfq | 7,747,855 | 555,335,009 | -0.10% |
| 2025-12-17 | 68.27 | 71.15 | 67.61 | 70.61 | 70.61 | qfq | 7,331,591 | 508,230,807 | 3.16% |
| 2025-12-16 | 70.99 | 71.50 | 68.06 | 68.45 | 68.45 | qfq | 8,913,258 | 619,355,959 | -3.90% |
| 2025-12-15 | 74.65 | 74.65 | 71.01 | 71.23 | 71.23 | qfq | 10,774,915 | 783,360,640 | -5.03% |
| 2025-12-12 | 70.00 | 75.78 | 68.68 | 75.00 | 75.00 | qfq | 20,478,004 | 1,502,531,208 | 6.99% |
| 2025-12-11 | 73.80 | 73.87 | 70.10 | 70.10 | 70.10 | qfq | 7,225,938 | 515,666,727 | -3.62% |
| 2025-12-10 | 71.72 | 73.50 | 70.12 | 72.73 | 72.73 | qfq | 7,542,598 | 540,716,004 | 0.36% |
| 2025-12-09 | 73.14 | 74.49 | 72.20 | 72.47 | 72.47 | qfq | 7,774,124 | 568,901,502 | -1.68% |
| 2025-12-08 | 73.03 | 74.47 | 72.69 | 73.71 | 73.71 | qfq | 9,005,325 | 662,516,074 | 0.93% |
| 2025-12-05 | 73.49 | 73.67 | 71.53 | 73.03 | 73.03 | qfq | 7,677,423 | 557,463,979 | -1.22% |
| 2025-12-04 | 70.71 | 73.95 | 69.49 | 73.93 | 73.93 | qfq | 11,185,523 | 805,289,819 | 4.79% |
| 2025-12-03 | 72.80 | 73.29 | 70.20 | 70.55 | 70.55 | qfq | 7,901,799 | 565,166,396 | -3.25% |
| 2025-12-02 | 75.79 | 75.99 | 72.80 | 72.92 | 72.92 | qfq | 9,865,763 | 731,415,192 | -3.84% |
| 2025-12-01 | 73.49 | 77.40 | 71.50 | 75.83 | 75.83 | qfq | 15,371,083 | 1,142,468,974 | 2.54% |
| 2025-11-28 | 74.97 | 75.43 | 73.38 | 73.95 | 73.95 | qfq | 11,974,560 | 886,552,751 | -2.44% |
| 2025-11-27 | 73.82 | 77.97 | 73.00 | 75.80 | 75.80 | qfq | 19,651,725 | 1,479,511,315 | 4.70% |
| 2025-11-26 | 71.77 | 74.25 | 71.19 | 72.40 | 72.40 | qfq | 9,566,478 | 698,665,174 | 0.40% |
| 2025-11-25 | 71.00 | 73.35 | 71.00 | 72.11 | 72.11 | qfq | 8,125,041 | 587,134,027 | 2.25% |
| 2025-11-24 | 69.96 | 70.90 | 68.39 | 70.52 | 70.52 | qfq | 6,334,146 | 441,986,752 | 2.07% |
| 2025-11-21 | 69.98 | 70.98 | 68.38 | 69.09 | 69.09 | qfq | 6,763,268 | 470,556,787 | -2.12% |
| 2025-11-20 | 71.45 | 72.20 | 69.88 | 70.59 | 70.59 | qfq | 4,626,370 | 327,625,147 | -0.13% |
| 2025-11-19 | 72.00 | 72.59 | 70.45 | 70.68 | 70.68 | qfq | 4,596,127 | 328,023,302 | -1.61% |
| 2025-11-18 | 70.86 | 72.63 | 70.69 | 71.84 | 71.84 | qfq | 5,829,664 | 419,131,263 | 0.80% |
| 2025-11-17 | 70.71 | 71.98 | 70.55 | 71.27 | 71.27 | qfq | 5,222,079 | 371,893,033 | 0.81% |
| 2025-11-14 | 72.07 | 72.47 | 70.70 | 70.70 | 70.70 | qfq | 6,161,094 | 440,693,590 | -2.96% |
| 2025-11-13 | 72.20 | 73.41 | 72.02 | 72.86 | 72.86 | qfq | 5,273,673 | 384,120,712 | 0.55% |
| 2025-11-12 | 72.92 | 73.49 | 71.45 | 72.46 | 72.46 | qfq | 6,086,425 | 440,539,655 | -0.94% |
| 2025-11-11 | 74.00 | 75.00 | 72.87 | 73.15 | 73.15 | qfq | 5,562,427 | 410,711,125 | -1.03% |
| 2025-11-10 | 74.78 | 75.74 | 73.35 | 73.91 | 73.91 | qfq | 6,123,256 | 454,426,821 | -0.82% |
| 2025-11-07 | 75.91 | 75.91 | 74.50 | 74.52 | 74.52 | qfq | 6,109,102 | 457,532,851 | -2.97% |
| 2025-11-06 | 74.38 | 77.28 | 74.16 | 76.80 | 76.80 | qfq | 8,990,604 | 685,698,576 | 4.32% |
| 2025-11-05 | 72.93 | 74.46 | 72.50 | 73.62 | 73.62 | qfq | 7,511,482 | 551,286,794 | -1.02% |
| 2025-11-04 | 77.19 | 77.63 | 73.70 | 74.38 | 74.38 | qfq | 9,370,709 | 704,883,897 | -3.63% |
| 2025-11-03 | 77.00 | 78.12 | 75.98 | 77.18 | 77.18 | qfq | 7,649,101 | 587,682,130 | -0.21% |
| 2025-10-31 | 78.29 | 79.20 | 76.37 | 77.34 | 77.34 | qfq | 9,200,039 | 716,204,523 | -1.36% |
| 2025-10-30 | 79.19 | 80.30 | 77.37 | 78.41 | 78.41 | qfq | 9,468,852 | 745,116,433 | -0.88% |
| 2025-10-29 | 79.19 | 80.20 | 77.85 | 79.11 | 79.11 | qfq | 7,982,983 | 629,261,683 | -0.85% |
| 2025-10-28 | 80.39 | 80.88 | 78.76 | 79.79 | 79.79 | qfq | 8,776,565 | 701,074,333 | -0.25% |
| 2025-10-27 | 81.88 | 81.98 | 78.85 | 79.99 | 79.99 | qfq | 12,104,461 | 969,397,100 | -0.88% |
| 2025-10-24 | 78.00 | 81.11 | 77.91 | 80.70 | 80.70 | qfq | 10,812,686 | 862,809,686 | 3.17% |
| 2025-10-23 | 78.00 | 78.86 | 76.77 | 78.22 | 78.22 | qfq | 6,728,556 | 522,673,195 | 0.19% |
| 2025-10-22 | 77.29 | 79.66 | 76.80 | 78.07 | 78.07 | qfq | 7,571,637 | 591,728,119 | -0.24% |
| 2025-10-21 | 76.80 | 78.50 | 75.60 | 78.26 | 78.26 | qfq | 8,668,827 | 670,484,783 | 2.39% |
| 2025-10-20 | 76.50 | 78.63 | 75.83 | 76.43 | 76.43 | qfq | 8,381,242 | 647,368,339 | 0.70% |
| 2025-10-17 | 76.98 | 77.99 | 75.40 | 75.90 | 75.90 | qfq | 8,287,089 | 633,351,502 | -2.08% |
| 2025-10-16 | 78.77 | 80.25 | 77.17 | 77.51 | 77.51 | qfq | 7,785,574 | 612,586,526 | -1.79% |
| 2025-10-15 | 78.57 | 79.20 | 76.60 | 78.92 | 78.92 | qfq | 7,680,312 | 600,410,845 | 1.44% |
| 2025-10-14 | 82.45 | 84.22 | 77.16 | 77.80 | 77.80 | qfq | 13,173,593 | 1,059,960,668 | -4.54% |
| 2025-10-13 | 78.00 | 82.70 | 78.00 | 81.50 | 81.50 | qfq | 11,450,977 | 927,994,885 | -1.03% |
| 2025-10-10 | 87.98 | 88.99 | 81.45 | 82.35 | 82.35 | qfq | 19,000,278 | 1,592,395,957 | -7.88% |
| 2025-10-09 | 89.62 | 92.50 | 87.50 | 89.39 | 89.39 | qfq | 19,773,175 | 1,782,652,030 | 1.03% |
| 2025-09-30 | 85.50 | 91.50 | 84.96 | 88.48 | 88.48 | qfq | 20,546,499 | 1,817,810,411 | 6.90% |
| 2025-09-29 | 81.90 | 83.96 | 81.50 | 82.77 | 82.77 | qfq | 10,939,674 | 903,866,004 | 1.37% |
| 2025-09-26 | 86.14 | 86.75 | 81.65 | 81.65 | 81.65 | qfq | 19,348,858 | 1,614,391,734 | -6.12% |
| 2025-09-25 | 86.90 | 89.37 | 86.31 | 86.97 | 86.97 | qfq | 15,318,735 | 1,346,788,021 | -0.49% |
| 2025-09-24 | 86.00 | 89.50 | 84.80 | 87.40 | 87.40 | qfq | 17,337,997 | 1,510,632,062 | -0.14% |
| 2025-09-23 | 90.52 | 92.79 | 84.88 | 87.52 | 87.52 | qfq | 21,593,681 | 1,904,562,355 | -3.31% |
| 2025-09-22 | 85.30 | 91.49 | 85.30 | 90.52 | 90.52 | qfq | 22,229,455 | 1,984,842,964 | 6.09% |
| 2025-09-19 | 88.01 | 90.52 | 84.98 | 85.32 | 85.32 | qfq | 22,076,787 | 1,929,611,527 | -4.33% |
| 2025-09-18 | 89.99 | 94.66 | 87.50 | 89.18 | 89.18 | qfq | 28,716,199 | 2,633,331,040 | 0.84% |
| 2025-09-17 | 89.00 | 91.50 | 87.20 | 88.44 | 88.44 | qfq | 16,912,272 | 1,502,561,930 | -1.97% |
| 2025-09-16 | 88.00 | 92.00 | 86.95 | 90.22 | 90.22 | qfq | 20,564,211 | 1,845,667,734 | 2.86% |
| 2025-09-15 | 90.73 | 90.73 | 86.20 | 87.71 | 87.71 | qfq | 18,855,861 | 1,657,960,574 | -2.90% |
| 2025-09-12 | 86.97 | 92.78 | 85.80 | 90.33 | 90.33 | qfq | 27,652,527 | 2,478,872,959 | 3.33% |
| 2025-09-11 | 81.60 | 88.98 | 80.30 | 87.42 | 87.42 | qfq | 29,876,260 | 2,555,075,056 | 6.67% |
| 2025-09-10 | 81.00 | 83.88 | 81.00 | 81.95 | 81.95 | qfq | 19,101,860 | 1,575,938,130 | 1.45% |
| 2025-09-09 | 81.97 | 83.81 | 80.23 | 80.78 | 80.78 | qfq | 16,024,999 | 1,310,042,527 | -1.98% |
| 2025-09-08 | 82.18 | 85.10 | 81.50 | 82.41 | 82.41 | qfq | 19,307,314 | 1,599,789,789 | -0.58% |
| 2025-09-05 | 82.00 | 83.41 | 80.06 | 82.89 | 82.89 | qfq | 24,132,448 | 1,977,919,869 | 1.52% |
| 2025-09-04 | 89.35 | 89.88 | 80.02 | 81.65 | 81.65 | qfq | 30,801,504 | 2,597,724,017 | -8.13% |
| 2025-09-03 | 92.00 | 93.00 | 88.65 | 88.88 | 88.88 | qfq | 24,270,973 | 2,205,921,921 | -3.91% |
| 2025-09-02 | 96.00 | 99.39 | 91.50 | 92.50 | 92.50 | qfq | 31,908,132 | 3,046,886,073 | -5.41% |
| 2025-09-01 | 106.00 | 111.00 | 96.69 | 97.79 | 97.79 | qfq | 38,692,743 | 4,010,424,201 | -2.13% |
| 2025-08-29 | 94.00 | 103.31 | 90.26 | 99.92 | 99.92 | qfq | 39,426,870 | 3,834,925,168 | 6.38% |
| 2025-08-28 | 90.88 | 95.85 | 89.96 | 93.93 | 93.93 | qfq | 41,527,692 | 3,856,210,110 | 1.55% |
| 2025-08-27 | 84.50 | 97.96 | 83.90 | 92.50 | 92.50 | qfq | 56,490,999 | 5,124,278,699 | 13.32% |
| 2025-08-26 | 83.59 | 87.39 | 81.51 | 81.63 | 81.63 | qfq | 37,322,322 | 3,127,060,183 | -6.71% |
| 2025-08-25 | 92.00 | 94.91 | 84.79 | 87.50 | 87.50 | qfq | 60,758,924 | 5,501,562,984 | 10.63% |
| 2025-08-22 | 71.00 | 79.09 | 68.68 | 79.09 | 79.09 | qfq | 23,944,927 | 1,814,767,898 | 20.00% |
| 2025-08-21 | 68.36 | 71.61 | 64.93 | 65.91 | 65.91 | qfq | 23,646,831 | 1,610,011,402 | -3.39% |
| 2025-08-20 | 64.51 | 68.88 | 62.88 | 68.22 | 68.22 | qfq | 23,309,225 | 1,525,956,531 | 4.15% |
| 2025-08-19 | 63.00 | 66.50 | 62.65 | 65.50 | 65.50 | qfq | 18,720,422 | 1,210,597,146 | 3.38% |
| 2025-08-18 | 64.15 | 66.94 | 63.03 | 63.36 | 63.36 | qfq | 20,284,522 | 1,317,858,545 | -1.15% |
| 2025-08-15 | 62.66 | 64.85 | 62.20 | 64.10 | 64.10 | qfq | 13,669,238 | 871,787,791 | 0.87% |
| 2025-08-14 | 63.41 | 66.31 | 62.33 | 63.55 | 63.55 | qfq | 19,850,906 | 1,278,231,960 | -0.52% |
| 2025-08-13 | 64.01 | 64.88 | 62.87 | 63.88 | 63.88 | qfq | 17,331,898 | 1,105,856,762 | -1.74% |
| 2025-08-12 | 64.35 | 66.50 | 62.71 | 65.01 | 65.01 | qfq | 19,981,079 | 1,289,527,440 | 1.78% |
| 2025-08-11 | 57.41 | 66.33 | 57.41 | 63.87 | 63.87 | qfq | 23,216,628 | 1,439,179,924 | 11.25% |
| 2025-08-08 | 59.72 | 59.99 | 57.01 | 57.41 | 57.41 | qfq | 17,029,527 | 986,605,411 | -4.63% |
| 2025-08-07 | 61.90 | 63.63 | 60.20 | 60.20 | 60.20 | qfq | 13,309,195 | 829,533,242 | -2.89% |
| 2025-08-06 | 60.09 | 62.68 | 59.68 | 61.99 | 61.99 | qfq | 13,058,091 | 800,300,935 | 1.62% |
| 2025-08-05 | 60.06 | 61.70 | 58.88 | 61.00 | 61.00 | qfq | 12,279,450 | 740,457,040 | 1.75% |
| 2025-08-04 | 59.00 | 60.96 | 58.30 | 59.95 | 59.95 | qfq | 11,369,315 | 676,301,322 | -0.50% |
| 2025-08-01 | 58.99 | 62.30 | 57.45 | 60.25 | 60.25 | qfq | 17,122,005 | 1,023,510,396 | 2.90% |
| 2025-07-31 | 56.30 | 61.52 | 55.97 | 58.55 | 58.55 | qfq | 19,125,947 | 1,116,867,219 | 3.94% |
| 2025-07-30 | 54.72 | 58.29 | 54.56 | 56.33 | 56.33 | qfq | 16,698,179 | 948,508,876 | 2.47% |
| 2025-07-29 | 54.50 | 55.37 | 54.00 | 54.97 | 54.97 | qfq | 9,384,438 | 513,913,408 | -0.11% |
| 2025-07-28 | 55.49 | 55.79 | 53.80 | 55.03 | 55.03 | qfq | 12,161,377 | 667,707,434 | 0.18% |
| 2025-07-25 | 52.28 | 55.75 | 52.00 | 54.93 | 54.93 | qfq | 16,667,134 | 895,599,593 | 5.63% |
| 2025-07-24 | 51.25 | 52.12 | 51.23 | 52.00 | 52.00 | qfq | 6,719,358 | 347,473,859 | 0.74% |
| 2025-07-23 | 50.26 | 52.67 | 50.03 | 51.62 | 51.62 | qfq | 8,830,975 | 454,505,000 | 1.98% |
| 2025-07-22 | 51.21 | 51.21 | 50.15 | 50.62 | 50.62 | qfq | 6,437,174 | 326,154,762 | -1.33% |
| 2025-07-21 | 51.30 | 51.87 | 50.96 | 51.30 | 51.30 | qfq | 5,025,334 | 258,633,994 | -0.48% |
| 2025-07-18 | 51.90 | 52.23 | 51.10 | 51.55 | 51.55 | qfq | 6,224,231 | 321,127,263 | -0.21% |
| 2025-07-17 | 50.61 | 52.15 | 50.01 | 51.66 | 51.66 | qfq | 8,660,983 | 443,275,726 | 1.91% |
| 2025-07-16 | 49.55 | 53.30 | 49.32 | 50.69 | 50.69 | qfq | 13,186,819 | 678,313,808 | 2.63% |
| 2025-07-15 | 48.79 | 49.59 | 48.01 | 49.39 | 49.39 | qfq | 6,808,502 | 332,840,149 | 1.40% |
| 2025-07-14 | 48.65 | 49.18 | 48.01 | 48.71 | 48.71 | qfq | 5,399,838 | 262,854,380 | 0.41% |
| 2025-07-11 | 46.98 | 48.88 | 46.71 | 48.51 | 48.51 | qfq | 7,444,062 | 358,784,625 | 2.88% |
| 2025-07-10 | 47.20 | 47.58 | 46.94 | 47.15 | 47.15 | qfq | 3,123,838 | 147,282,226 | -0.95% |
| 2025-07-09 | 48.28 | 48.36 | 47.41 | 47.60 | 47.60 | qfq | 3,477,270 | 166,518,007 | -0.94% |
| 2025-07-08 | 47.50 | 48.35 | 47.04 | 48.05 | 48.05 | qfq | 5,266,141 | 251,317,775 | 1.14% |
| 2025-07-07 | 46.67 | 47.89 | 46.30 | 47.51 | 47.51 | qfq | 4,575,274 | 215,596,729 | 1.80% |
| 2025-07-04 | 47.18 | 47.53 | 46.33 | 46.67 | 46.67 | qfq | 4,635,124 | 217,331,030 | -1.50% |
| 2025-07-03 | 47.46 | 48.19 | 47.11 | 47.38 | 47.38 | qfq | 3,872,523 | 184,160,424 | -0.19% |
| 2025-07-02 | 48.50 | 48.93 | 47.10 | 47.47 | 47.47 | qfq | 5,925,509 | 282,362,299 | -3.10% |
| 2025-07-01 | 49.50 | 49.70 | 48.48 | 48.99 | 48.99 | qfq | 5,179,316 | 253,263,390 | -0.87% |
| 2025-06-30 | 48.46 | 49.80 | 48.46 | 49.42 | 49.42 | qfq | 5,918,788 | 292,116,655 | 1.94% |
| 2025-06-27 | 49.50 | 49.70 | 48.41 | 48.48 | 48.48 | qfq | 5,362,112 | 262,738,719 | -0.45% |
| 2025-06-26 | 49.87 | 49.94 | 48.66 | 48.70 | 48.70 | qfq | 7,200,126 | 354,537,606 | -2.35% |
| 2025-06-25 | 48.75 | 49.98 | 48.21 | 49.87 | 49.87 | qfq | 10,035,488 | 493,826,510 | 2.53% |
| 2025-06-24 | 46.50 | 49.50 | 45.62 | 48.64 | 48.64 | qfq | 13,622,187 | 645,768,302 | 1.76% |
| 2025-06-23 | 45.98 | 48.76 | 45.68 | 47.80 | 47.80 | qfq | 6,609,762 | 314,625,365 | 3.06% |
| 2025-06-20 | 47.75 | 48.06 | 46.28 | 46.38 | 46.38 | qfq | 4,882,162 | 228,597,337 | -2.87% |
| 2025-06-19 | 48.01 | 49.17 | 47.61 | 47.75 | 47.75 | qfq | 7,577,480 | 367,237,222 | -0.25% |
| 2025-06-18 | 47.87 | 48.20 | 47.05 | 47.87 | 47.87 | qfq | 5,419,367 | 258,457,644 | -0.54% |
| 2025-06-17 | 47.30 | 49.23 | 47.10 | 48.13 | 48.13 | qfq | 8,803,081 | 426,929,481 | 2.47% |
| 2025-06-16 | 46.22 | 47.31 | 46.22 | 46.97 | 46.97 | qfq | 4,530,827 | 212,832,783 | 0.60% |
| 2025-06-13 | 47.50 | 47.94 | 46.19 | 46.69 | 46.69 | qfq | 7,448,387 | 349,186,491 | -3.21% |
| 2025-06-12 | 48.50 | 49.25 | 48.00 | 48.24 | 48.24 | qfq | 5,719,184 | 277,820,470 | -0.66% |
| 2025-06-11 | 49.25 | 49.40 | 48.40 | 48.56 | 48.56 | qfq | 5,374,665 | 262,354,810 | -1.30% |
| 2025-06-10 | 51.04 | 51.04 | 48.48 | 49.20 | 49.20 | qfq | 8,404,872 | 415,053,880 | -3.61% |
| 2025-06-09 | 50.50 | 51.37 | 50.42 | 51.04 | 51.04 | qfq | 6,329,473 | 321,808,184 | 0.06% |
| 2025-06-06 | 50.00 | 52.13 | 49.65 | 51.01 | 51.01 | qfq | 10,015,732 | 508,150,198 | 1.84% |
| 2025-06-05 | 47.92 | 50.50 | 47.51 | 50.09 | 50.09 | qfq | 10,381,138 | 513,496,492 | 4.55% |
| 2025-06-04 | 47.52 | 48.28 | 47.10 | 47.91 | 47.91 | qfq | 4,694,519 | 224,982,055 | 1.59% |
| 2025-06-03 | 46.85 | 48.13 | 46.75 | 47.16 | 47.16 | qfq | 4,803,692 | 228,534,118 | -0.74% |
| 2025-05-30 | 48.80 | 48.97 | 47.10 | 47.51 | 47.51 | qfq | 5,803,812 | 277,030,222 | -3.34% |
| 2025-05-29 | 47.86 | 49.18 | 47.60 | 49.15 | 49.15 | qfq | 6,323,817 | 307,717,810 | 2.70% |
| 2025-05-28 | 48.12 | 48.59 | 47.61 | 47.86 | 47.86 | qfq | 3,722,509 | 178,286,644 | -1.10% |
| 2025-05-27 | 49.58 | 49.58 | 48.21 | 48.39 | 48.39 | qfq | 4,323,551 | 210,307,323 | -2.20% |
| 2025-05-26 | 48.61 | 49.58 | 48.56 | 49.48 | 49.48 | qfq | 4,874,289 | 239,883,456 | 1.56% |
| 2025-05-23 | 50.51 | 50.74 | 48.70 | 48.72 | 48.72 | qfq | 7,256,410 | 358,997,297 | -3.51% |
| 2025-05-22 | 50.65 | 51.28 | 50.00 | 50.49 | 50.49 | qfq | 5,364,210 | 271,407,935 | -0.77% |
| 2025-05-21 | 51.67 | 51.83 | 50.20 | 50.88 | 50.88 | qfq | 5,507,384 | 280,130,776 | -1.59% |
| 2025-05-20 | 51.94 | 52.53 | 51.10 | 51.70 | 51.70 | qfq | 5,067,901 | 262,996,615 | -0.48% |
| 2025-05-19 | 51.91 | 52.72 | 50.91 | 51.95 | 51.95 | qfq | 5,278,436 | 273,584,217 | 0.39% |
| 2025-05-16 | 51.52 | 52.41 | 51.15 | 51.75 | 51.75 | qfq | 5,074,960 | 263,673,068 | -0.56% |
| 2025-05-15 | 54.26 | 54.26 | 51.50 | 52.04 | 52.04 | qfq | 8,405,769 | 440,878,918 | -4.23% |
| 2025-05-14 | 54.15 | 55.19 | 53.73 | 54.34 | 54.34 | qfq | 6,591,532 | 358,808,734 | 0.63% |
| 2025-05-13 | 55.30 | 56.00 | 53.86 | 54.00 | 54.00 | qfq | 7,246,428 | 397,860,484 | -1.19% |
| 2025-05-12 | 53.85 | 54.65 | 53.45 | 54.65 | 54.65 | qfq | 6,958,954 | 376,346,764 | 2.69% |
| 2025-05-09 | 55.08 | 55.38 | 52.92 | 53.22 | 53.22 | qfq | 8,042,966 | 431,335,964 | -3.90% |
| 2025-05-08 | 55.68 | 56.31 | 55.00 | 55.38 | 55.38 | qfq | 7,597,481 | 422,063,405 | -0.52% |
| 2025-05-07 | 57.80 | 58.28 | 54.88 | 55.67 | 55.67 | qfq | 10,474,013 | 589,287,224 | -2.01% |
| 2025-05-06 | 56.40 | 57.47 | 55.73 | 56.81 | 56.81 | qfq | 11,087,168 | 627,651,336 | 2.25% |
| 2025-04-30 | 53.99 | 55.88 | 53.61 | 55.56 | 55.56 | qfq | 10,630,840 | 587,786,696 | 3.52% |
| 2025-04-29 | 52.46 | 54.30 | 51.82 | 53.67 | 53.67 | qfq | 7,732,899 | 413,721,310 | 2.33% |
| 2025-04-28 | 55.96 | 56.00 | 52.45 | 52.45 | 52.45 | qfq | 11,824,202 | 634,721,578 | -3.60% |
| 2025-04-25 | 52.60 | 55.19 | 52.25 | 54.41 | 54.41 | qfq | 10,333,246 | 556,012,073 | 3.64% |
| 2025-04-24 | 53.90 | 53.90 | 52.33 | 52.50 | 52.50 | qfq | 7,165,519 | 379,434,762 | -3.03% |
| 2025-04-23 | 54.21 | 55.20 | 53.30 | 54.14 | 54.14 | qfq | 9,531,395 | 515,597,723 | 1.06% |
| 2025-04-22 | 53.71 | 54.33 | 53.08 | 53.57 | 53.57 | qfq | 7,185,824 | 386,011,254 | -0.65% |
| 2025-04-21 | 51.27 | 53.93 | 50.75 | 53.92 | 53.92 | qfq | 10,211,766 | 538,697,676 | 6.20% |
| 2025-04-18 | 51.51 | 51.75 | 50.48 | 50.77 | 50.77 | qfq | 5,611,937 | 285,823,563 | -1.82% |
| 2025-04-17 | 51.77 | 53.35 | 51.60 | 51.71 | 51.71 | qfq | 6,739,096 | 352,787,772 | -0.56% |
| 2025-04-16 | 54.01 | 54.57 | 51.00 | 52.00 | 52.00 | qfq | 9,356,229 | 491,319,212 | -3.11% |
| 2025-04-15 | 54.43 | 54.60 | 52.95 | 53.67 | 53.67 | qfq | 7,475,986 | 400,936,721 | -1.69% |
| 2025-04-14 | 55.07 | 55.84 | 54.30 | 54.59 | 54.59 | qfq | 10,554,270 | 580,351,288 | 0.79% |
| 2025-04-11 | 50.80 | 55.45 | 50.61 | 54.16 | 54.16 | qfq | 16,556,965 | 881,962,275 | 5.95% |
| 2025-04-10 | 51.00 | 53.23 | 51.00 | 51.12 | 51.12 | qfq | 13,632,101 | 708,903,011 | 2.14% |
| 2025-04-09 | 47.02 | 50.76 | 44.62 | 50.05 | 50.05 | qfq | 17,688,391 | 856,923,792 | 3.24% |
| 2025-04-08 | 46.94 | 49.33 | 46.23 | 48.48 | 48.48 | qfq | 15,862,398 | 759,302,608 | 5.23% |
| 2025-04-07 | 52.00 | 53.90 | 46.07 | 46.07 | 46.07 | qfq | 17,457,815 | 871,053,792 | -20.00% |
| 2025-04-03 | 57.18 | 59.66 | 57.18 | 57.59 | 57.59 | qfq | 11,727,321 | 684,685,729 | 0.65% |
| 2025-04-02 | 57.08 | 58.09 | 56.87 | 57.22 | 57.22 | qfq | 5,721,353 | 328,214,065 | 0.37% |
| 2025-04-01 | 57.75 | 58.77 | 56.86 | 57.01 | 57.01 | qfq | 8,724,778 | 504,254,723 | -0.58% |
| 2025-03-31 | 55.96 | 57.60 | 54.61 | 57.34 | 57.34 | qfq | 11,336,575 | 634,969,656 | 1.70% |
| 2025-03-28 | 57.00 | 57.60 | 56.06 | 56.38 | 56.38 | qfq | 7,340,123 | 416,434,434 | -0.95% |
| 2025-03-27 | 58.47 | 58.67 | 56.90 | 56.92 | 56.92 | qfq | 9,239,635 | 533,157,931 | -1.52% |
| 2025-03-26 | 57.66 | 59.43 | 57.66 | 57.80 | 57.80 | qfq | 8,699,387 | 508,466,954 | 0.35% |
| 2025-03-25 | 60.67 | 61.00 | 57.34 | 57.60 | 57.60 | qfq | 13,625,223 | 801,884,379 | -5.04% |
| 2025-03-24 | 61.74 | 62.60 | 58.70 | 60.66 | 60.66 | qfq | 11,636,254 | 705,228,106 | -0.34% |
| 2025-03-21 | 64.10 | 64.70 | 60.70 | 60.87 | 60.87 | qfq | 13,656,940 | 845,383,598 | -5.23% |
| 2025-03-20 | 64.69 | 66.51 | 63.77 | 64.23 | 64.23 | qfq | 11,412,899 | 745,655,880 | -0.05% |
| 2025-03-19 | 65.16 | 66.00 | 63.88 | 64.26 | 64.26 | qfq | 10,574,122 | 684,885,555 | -1.76% |
| 2025-03-18 | 67.00 | 67.52 | 65.01 | 65.41 | 65.41 | qfq | 10,208,991 | 673,549,825 | -1.48% |
| 2025-03-17 | 65.80 | 67.48 | 64.80 | 66.39 | 66.39 | qfq | 10,490,935 | 695,000,995 | 0.91% |
| 2025-03-14 | 63.94 | 66.38 | 63.78 | 65.79 | 65.79 | qfq | 10,978,519 | 718,423,999 | 1.53% |
| 2025-03-13 | 68.27 | 69.30 | 64.22 | 64.80 | 64.80 | qfq | 17,259,116 | 1,139,079,315 | -6.34% |
| 2025-03-12 | 70.23 | 72.30 | 69.15 | 69.19 | 69.19 | qfq | 16,769,719 | 1,186,377,368 | 0.16% |
| 2025-03-11 | 67.08 | 69.41 | 67.00 | 69.08 | 69.08 | qfq | 11,758,494 | 805,366,635 | -0.46% |
| 2025-03-10 | 71.15 | 71.40 | 67.68 | 69.40 | 69.40 | qfq | 20,316,850 | 1,405,139,720 | -4.06% |
| 2025-03-07 | 73.86 | 75.80 | 71.09 | 72.34 | 72.34 | qfq | 19,980,453 | 1,463,143,944 | -4.19% |
| 2025-03-06 | 73.88 | 78.49 | 73.60 | 75.50 | 75.50 | qfq | 26,978,743 | 2,050,674,009 | 3.82% |
| 2025-03-05 | 73.39 | 74.50 | 70.00 | 72.72 | 72.72 | qfq | 22,455,878 | 1,622,616,078 | -0.55% |
| 2025-03-04 | 69.06 | 75.37 | 68.56 | 73.12 | 73.12 | qfq | 28,763,466 | 2,077,316,170 | 6.02% |
| 2025-03-03 | 72.99 | 74.33 | 67.95 | 68.97 | 68.97 | qfq | 26,814,828 | 1,869,824,306 | -5.40% |
| 2025-02-28 | 84.00 | 85.20 | 72.16 | 72.91 | 72.91 | qfq | 35,108,283 | 2,731,924,061 | -11.36% |
| 2025-02-27 | 78.65 | 82.88 | 77.40 | 82.25 | 82.25 | qfq | 38,879,447 | 3,135,933,743 | 3.86% |
| 2025-02-26 | 79.00 | 82.26 | 75.50 | 79.19 | 79.19 | qfq | 48,646,131 | 3,810,811,034 | -3.73% |
| 2025-02-25 | 64.40 | 82.26 | 64.11 | 82.26 | 82.26 | qfq | 52,625,843 | 3,965,480,995 | 20.00% |
| 2025-02-24 | 70.49 | 74.55 | 67.00 | 68.55 | 68.55 | qfq | 33,918,675 | 2,386,532,771 | -1.79% |
| 2025-02-21 | 66.00 | 71.49 | 62.89 | 69.80 | 69.80 | qfq | 41,162,176 | 2,776,651,681 | 10.46% |
| 2025-02-20 | 64.62 | 65.46 | 62.80 | 63.19 | 63.19 | qfq | 21,460,631 | 1,373,546,683 | 0.00% |
| 2025-02-19 | 60.80 | 63.80 | 60.80 | 63.19 | 63.19 | qfq | 23,699,158 | 1,477,286,635 | 3.93% |
| 2025-02-18 | 64.80 | 67.90 | 60.00 | 60.80 | 60.80 | qfq | 34,201,238 | 2,157,944,672 | -8.85% |
| 2025-02-17 | 65.00 | 69.30 | 63.80 | 66.70 | 66.70 | qfq | 32,288,239 | 2,152,446,279 | 2.92% |
| 2025-02-14 | 63.95 | 66.77 | 62.36 | 64.81 | 64.81 | qfq | 28,718,013 | 1,848,997,951 | 2.87% |
| 2025-02-13 | 67.81 | 68.00 | 62.50 | 63.00 | 63.00 | qfq | 36,623,879 | 2,354,601,672 | -7.95% |
| 2025-02-12 | 68.14 | 70.88 | 67.25 | 68.44 | 68.44 | qfq | 30,025,376 | 2,058,382,813 | 2.38% |
| 2025-02-11 | 69.72 | 71.20 | 66.80 | 66.85 | 66.85 | qfq | 40,539,260 | 2,792,951,592 | -8.55% |
| 2025-02-10 | 67.00 | 74.55 | 64.90 | 73.10 | 73.10 | qfq | 48,308,258 | 3,400,693,353 | 13.04% |
| 2025-02-07 | 68.88 | 69.45 | 63.18 | 64.67 | 64.67 | qfq | 55,137,295 | 3,694,914,182 | -0.03% |
| 2025-02-06 | 57.24 | 64.69 | 56.00 | 64.69 | 64.69 | qfq | 32,775,195 | 1,999,339,657 | 20.00% |
| 2025-02-05 | 51.00 | 54.88 | 50.50 | 53.91 | 53.91 | qfq | 25,007,013 | 1,325,710,555 | 11.61% |
| 2025-01-27 | 52.42 | 52.42 | 48.20 | 48.30 | 48.30 | qfq | 17,320,478 | 857,162,527 | -4.88% |
| 2025-01-24 | 47.18 | 52.21 | 47.18 | 50.78 | 50.78 | qfq | 21,190,985 | 1,066,002,779 | 7.04% |
| 2025-01-23 | 49.00 | 50.50 | 47.40 | 47.44 | 47.44 | qfq | 16,800,168 | 822,595,775 | -1.45% |
| 2025-01-22 | 47.60 | 49.09 | 47.60 | 48.14 | 48.14 | qfq | 12,680,828 | 611,717,935 | -0.93% |
| 2025-01-21 | 45.14 | 48.88 | 44.90 | 48.59 | 48.59 | qfq | 21,103,573 | 988,134,878 | 9.19% |
| 2025-01-20 | 45.58 | 46.23 | 44.21 | 44.50 | 44.50 | qfq | 13,537,308 | 608,197,814 | -2.75% |
| 2025-01-17 | 45.55 | 46.97 | 44.45 | 45.76 | 45.76 | qfq | 13,043,481 | 594,647,220 | -0.11% |
| 2025-01-16 | 47.76 | 48.84 | 45.58 | 45.81 | 45.81 | qfq | 15,133,493 | 710,360,899 | -2.70% |
| 2025-01-15 | 47.00 | 48.46 | 46.66 | 47.08 | 47.08 | qfq | 15,444,458 | 735,391,671 | 0.43% |
| 2025-01-14 | 44.32 | 47.08 | 43.89 | 46.88 | 46.88 | qfq | 17,112,832 | 782,729,046 | 8.17% |
| 2025-01-13 | 42.50 | 44.13 | 41.52 | 43.34 | 43.34 | qfq | 12,673,750 | 543,195,681 | 0.18% |
| 2025-01-10 | 45.00 | 47.40 | 43.20 | 43.26 | 43.26 | qfq | 18,423,983 | 834,773,088 | -4.65% |
| 2025-01-09 | 45.05 | 46.88 | 45.00 | 45.37 | 45.37 | qfq | 15,188,471 | 696,470,275 | 0.38% |
| 2025-01-08 | 44.60 | 46.20 | 43.00 | 45.20 | 45.20 | qfq | 17,105,450 | 763,730,817 | 0.20% |
| 2025-01-07 | 42.98 | 45.27 | 42.00 | 45.11 | 45.11 | qfq | 16,887,830 | 735,963,332 | 5.94% |
| 2025-01-06 | 45.44 | 47.10 | 41.99 | 42.58 | 42.58 | qfq | 22,314,906 | 983,579,120 | -7.80% |
| 2025-01-03 | 50.05 | 51.18 | 46.12 | 46.18 | 46.18 | qfq | 19,691,636 | 950,750,989 | -7.27% |
| 2025-01-02 | 49.60 | 51.34 | 48.60 | 49.80 | 49.80 | qfq | 16,218,598 | 812,129,088 | 0.40% |
| 2024-12-31 | 50.97 | 51.94 | 49.01 | 49.60 | 49.60 | qfq | 16,999,284 | 857,809,579 | -1.45% |
| 2024-12-30 | 49.90 | 51.87 | 49.90 | 50.33 | 50.33 | qfq | 17,250,884 | 877,509,692 | 0.72% |
| 2024-12-27 | 55.50 | 56.40 | 49.80 | 49.97 | 49.97 | qfq | 34,470,726 | 1,841,222,625 | -11.54% |
| 2024-12-26 | 53.02 | 57.70 | 52.80 | 56.49 | 56.49 | qfq | 25,420,319 | 1,406,321,890 | 5.98% |
| 2024-12-25 | 53.73 | 56.60 | 52.65 | 53.30 | 53.30 | qfq | 25,198,693 | 1,373,790,238 | -1.08% |
| 2024-12-24 | 56.67 | 56.86 | 51.15 | 53.88 | 53.88 | qfq | 34,120,439 | 1,823,314,049 | -3.44% |
| 2024-12-23 | 60.00 | 62.24 | 55.10 | 55.80 | 55.80 | qfq | 44,680,762 | 2,635,882,133 | -6.36% |
| 2024-12-20 | 52.49 | 62.04 | 52.30 | 59.59 | 59.59 | qfq | 51,001,202 | 2,965,324,706 | 15.26% |
| 2024-12-19 | 50.13 | 55.33 | 49.56 | 51.70 | 51.70 | qfq | 31,736,385 | 1,652,205,108 | 0.00% |
| 2024-12-18 | 47.68 | 53.38 | 43.50 | 51.70 | 51.70 | qfq | 33,446,186 | 1,615,343,051 | 9.07% |
| 2024-12-17 | 49.66 | 51.51 | 46.80 | 47.40 | 47.40 | qfq | 26,047,453 | 1,277,999,644 | -3.19% |
| 2024-12-16 | 49.00 | 52.26 | 46.66 | 48.96 | 48.96 | qfq | 31,668,962 | 1,551,391,700 | 8.17% |
| 2024-12-13 | 45.84 | 48.79 | 45.23 | 45.26 | 45.26 | qfq | 24,118,873 | 1,126,686,906 | 0.18% |
| 2024-12-12 | 46.00 | 46.20 | 43.86 | 45.18 | 45.18 | qfq | 15,831,326 | 711,811,814 | -0.53% |
| 2024-12-11 | 43.11 | 46.15 | 42.35 | 45.42 | 45.42 | qfq | 21,133,670 | 938,626,667 | 6.20% |
| 2024-12-10 | 44.40 | 44.65 | 42.57 | 42.77 | 42.77 | qfq | 18,389,704 | 801,710,834 | 1.74% |
| 2024-12-09 | 42.30 | 43.75 | 41.65 | 42.04 | 42.04 | qfq | 14,968,704 | 635,294,873 | -2.41% |
| 2024-12-06 | 44.00 | 46.50 | 42.97 | 43.08 | 43.08 | qfq | 26,949,608 | 1,195,503,290 | -0.05% |
| 2024-12-05 | 40.50 | 43.61 | 40.02 | 43.10 | 43.10 | qfq | 19,393,682 | 826,716,254 | 7.24% |
| 2024-12-04 | 42.11 | 42.65 | 39.89 | 40.19 | 40.19 | qfq | 12,862,156 | 526,193,705 | -2.17% |
| 2024-12-03 | 42.90 | 43.39 | 40.30 | 41.08 | 41.08 | qfq | 17,427,633 | 726,909,143 | -3.75% |
| 2024-12-02 | 42.42 | 43.88 | 41.23 | 42.68 | 42.68 | qfq | 18,177,586 | 775,386,111 | 3.47% |
| 2024-11-29 | 42.00 | 43.09 | 39.69 | 41.25 | 41.25 | qfq | 23,738,335 | 983,173,815 | -1.43% |
| 2024-11-28 | 40.50 | 44.21 | 39.10 | 41.85 | 41.85 | qfq | 30,511,915 | 1,266,785,882 | 5.15% |
| 2024-11-27 | 35.30 | 39.85 | 34.32 | 39.80 | 39.80 | qfq | 19,618,831 | 730,090,312 | 11.86% |
| 2024-11-26 | 37.10 | 37.77 | 35.46 | 35.58 | 35.58 | qfq | 10,309,390 | 377,867,567 | -2.49% |
| 2024-11-25 | 37.58 | 38.04 | 35.13 | 36.49 | 36.49 | qfq | 12,434,354 | 448,419,023 | -1.88% |
| 2024-11-22 | 39.20 | 40.28 | 37.00 | 37.19 | 37.19 | qfq | 19,279,024 | 751,675,539 | -5.25% |
| 2024-11-21 | 38.28 | 40.74 | 37.67 | 39.25 | 39.25 | qfq | 19,287,680 | 760,185,780 | 3.07% |
| 2024-11-20 | 35.50 | 38.50 | 35.14 | 38.08 | 38.08 | qfq | 14,799,575 | 547,776,278 | 6.52% |
| 2024-11-19 | 34.50 | 35.75 | 33.97 | 35.75 | 35.75 | qfq | 11,812,037 | 412,598,345 | 4.87% |
| 2024-11-18 | 38.00 | 38.47 | 33.83 | 34.09 | 34.09 | qfq | 15,412,942 | 542,162,460 | -7.89% |
| 2024-11-15 | 36.85 | 39.40 | 36.85 | 37.01 | 37.01 | qfq | 17,214,547 | 655,273,629 | -0.13% |
| 2024-11-14 | 40.09 | 41.57 | 36.66 | 37.06 | 37.06 | qfq | 21,976,411 | 853,440,426 | -7.81% |
| 2024-11-13 | 39.15 | 40.48 | 38.00 | 40.20 | 40.20 | qfq | 23,130,532 | 911,805,708 | 7.26% |
| 2024-11-12 | 38.62 | 39.86 | 37.03 | 37.48 | 37.48 | qfq | 19,159,567 | 736,253,959 | -2.37% |
| 2024-11-11 | 36.77 | 39.10 | 36.77 | 38.39 | 38.39 | qfq | 17,391,151 | 667,003,137 | 4.41% |
| 2024-11-08 | 36.00 | 38.58 | 35.00 | 36.77 | 36.77 | qfq | 19,883,890 | 733,132,179 | 4.58% |
| 2024-11-07 | 33.91 | 36.20 | 33.71 | 35.16 | 35.16 | qfq | 15,497,106 | 542,094,335 | 3.02% |
| 2024-11-06 | 34.05 | 35.54 | 33.68 | 34.13 | 34.13 | qfq | 21,809,921 | 753,394,991 | 2.49% |
| 2024-11-05 | 29.41 | 34.30 | 29.41 | 33.30 | 33.30 | qfq | 18,558,317 | 601,123,115 | 14.39% |
| 2024-11-04 | 28.44 | 29.29 | 28.40 | 29.11 | 29.11 | qfq | 5,280,863 | 152,835,428 | 2.14% |
| 2024-11-01 | 30.40 | 30.80 | 28.46 | 28.50 | 28.50 | qfq | 9,106,545 | 266,747,867 | -6.43% |
| 2024-10-31 | 30.03 | 31.09 | 29.43 | 30.46 | 30.46 | qfq | 8,919,682 | 271,627,907 | 1.53% |
| 2024-10-30 | 30.62 | 30.85 | 29.53 | 30.00 | 30.00 | qfq | 9,118,943 | 275,136,700 | -2.82% |
| 2024-10-29 | 32.37 | 32.60 | 30.86 | 30.87 | 30.87 | qfq | 10,863,351 | 343,151,345 | -4.93% |
| 2024-10-28 | 31.13 | 33.36 | 31.13 | 32.47 | 32.47 | qfq | 10,623,496 | 342,794,847 | 3.01% |
| 2024-10-25 | 31.51 | 32.10 | 30.86 | 31.52 | 31.52 | qfq | 8,499,883 | 266,802,525 | 2.50% |
| 2024-10-24 | 31.04 | 31.40 | 30.49 | 30.75 | 30.75 | qfq | 7,337,725 | 226,640,692 | -1.91% |
| 2024-10-23 | 31.89 | 32.79 | 31.16 | 31.35 | 31.35 | qfq | 10,644,731 | 340,296,769 | -1.69% |
| 2024-10-22 | 32.41 | 33.07 | 31.30 | 31.89 | 31.89 | qfq | 13,579,514 | 438,719,063 | -2.12% |
| 2024-10-21 | 34.00 | 34.08 | 32.02 | 32.58 | 32.58 | qfq | 18,590,343 | 614,849,171 | 0.93% |
| 2024-10-18 | 28.40 | 33.50 | 28.10 | 32.28 | 32.28 | qfq | 16,408,170 | 506,755,733 | 13.10% |
| 2024-10-17 | 28.61 | 29.40 | 28.46 | 28.54 | 28.54 | qfq | 7,164,389 | 207,545,367 | 1.57% |
| 2024-10-16 | 27.62 | 28.90 | 27.62 | 28.10 | 28.10 | qfq | 6,222,476 | 175,823,453 | -2.23% |
| 2024-10-15 | 30.00 | 30.60 | 28.60 | 28.74 | 28.74 | qfq | 9,492,112 | 281,976,150 | -2.77% |
| 2024-10-14 | 28.01 | 29.60 | 27.50 | 29.56 | 29.56 | qfq | 8,237,242 | 235,873,452 | 5.20% |
| 2024-10-11 | 30.30 | 30.44 | 27.60 | 28.10 | 28.10 | qfq | 9,705,523 | 280,176,812 | -8.41% |
| 2024-10-10 | 33.00 | 33.37 | 30.61 | 30.68 | 30.68 | qfq | 10,296,643 | 327,646,102 | -3.40% |
| 2024-10-09 | 33.80 | 35.50 | 30.87 | 31.76 | 31.76 | qfq | 18,090,999 | 603,952,540 | -11.46% |
| 2024-10-08 | 35.89 | 35.89 | 32.34 | 35.87 | 35.87 | qfq | 21,329,190 | 743,538,745 | 19.93% |
| 2024-09-30 | 27.50 | 30.03 | 26.99 | 29.91 | 29.91 | qfq | 15,070,740 | 432,296,581 | 17.99% |
| 2024-09-27 | 23.73 | 25.55 | 23.66 | 25.35 | 25.35 | qfq | 4,797,294 | 117,451,613 | 9.03% |
| 2024-09-26 | 22.21 | 23.25 | 22.21 | 23.25 | 23.25 | qfq | 4,019,868 | 91,429,967 | 3.52% |
| 2024-09-25 | 22.10 | 23.08 | 22.10 | 22.46 | 22.46 | qfq | 4,984,611 | 113,007,612 | 1.91% |
| 2024-09-24 | 21.02 | 22.04 | 20.71 | 22.04 | 22.04 | qfq | 4,114,821 | 88,504,984 | 5.10% |
| 2024-09-23 | 21.36 | 21.49 | 20.82 | 20.97 | 20.97 | qfq | 3,093,225 | 65,299,654 | -2.28% |
| 2024-09-20 | 21.60 | 21.78 | 21.23 | 21.46 | 21.46 | qfq | 2,754,252 | 59,225,744 | -0.42% |
| 2024-09-19 | 21.20 | 21.80 | 21.04 | 21.55 | 21.55 | qfq | 2,688,869 | 57,764,119 | 2.04% |
| 2024-09-18 | 21.45 | 21.61 | 20.75 | 21.12 | 21.12 | qfq | 2,720,652 | 57,353,731 | -1.35% |
| 2024-09-13 | 22.39 | 22.40 | 19.87 | 21.41 | 21.41 | qfq | 2,899,291 | 63,113,854 | -3.03% |
| 2024-09-12 | 22.30 | 22.56 | 22.05 | 22.08 | 22.08 | qfq | 1,914,140 | 42,729,838 | -0.36% |
| 2024-09-11 | 22.09 | 22.36 | 21.95 | 22.16 | 22.16 | qfq | 1,876,868 | 41,626,912 | -0.14% |
| 2024-09-10 | 21.65 | 22.37 | 21.34 | 22.19 | 22.19 | qfq | 2,474,468 | 53,810,635 | 2.54% |
| 2024-09-09 | 21.85 | 22.09 | 21.51 | 21.64 | 21.64 | qfq | 2,073,037 | 45,124,380 | -1.41% |
| 2024-09-06 | 22.63 | 22.76 | 21.86 | 21.95 | 21.95 | qfq | 2,795,574 | 62,080,418 | -3.73% |
| 2024-09-05 | 22.35 | 23.00 | 22.35 | 22.80 | 22.80 | qfq | 2,447,094 | 55,620,897 | 1.74% |
| 2024-09-04 | 22.26 | 22.85 | 22.26 | 22.41 | 22.41 | qfq | 1,845,301 | 41,535,665 | -0.66% |
| 2024-09-03 | 22.35 | 22.76 | 22.27 | 22.56 | 22.56 | qfq | 2,234,898 | 50,338,037 | 1.39% |
| 2024-09-02 | 23.30 | 23.48 | 22.23 | 22.25 | 22.25 | qfq | 3,727,281 | 84,430,693 | -4.55% |
| 2024-08-30 | 22.70 | 23.74 | 22.63 | 23.31 | 23.31 | qfq | 3,902,068 | 91,338,165 | 2.51% |
| 2024-08-29 | 22.16 | 22.90 | 21.95 | 22.74 | 22.74 | qfq | 2,840,362 | 64,291,150 | 1.74% |
| 2024-08-28 | 22.25 | 22.70 | 22.05 | 22.35 | 22.35 | qfq | 2,450,372 | 54,746,881 | 0.22% |
| 2024-08-27 | 23.00 | 23.00 | 22.20 | 22.30 | 22.30 | qfq | 3,103,239 | 69,744,227 | -3.17% |
| 2024-08-26 | 23.16 | 23.45 | 22.88 | 23.03 | 23.03 | qfq | 2,089,069 | 48,311,644 | -0.56% |
| 2024-08-23 | 23.06 | 23.36 | 22.68 | 23.16 | 23.16 | qfq | 2,814,531 | 64,989,613 | 0.87% |
| 2024-08-22 | 23.94 | 24.05 | 22.93 | 22.96 | 22.96 | qfq | 3,814,384 | 89,104,567 | -3.57% |
| 2024-08-21 | 24.08 | 24.66 | 23.73 | 23.81 | 23.81 | qfq | 2,934,903 | 70,858,735 | -1.45% |
| 2024-08-20 | 25.09 | 25.30 | 24.00 | 24.16 | 24.16 | qfq | 3,045,763 | 74,398,944 | -3.24% |
| 2024-08-19 | 24.85 | 25.34 | 24.85 | 24.97 | 24.97 | qfq | 2,349,872 | 58,884,377 | -0.40% |
| 2024-08-16 | 24.90 | 25.55 | 24.85 | 25.07 | 25.07 | qfq | 2,749,224 | 69,159,187 | 0.44% |
| 2024-08-15 | 24.54 | 25.45 | 24.24 | 24.96 | 24.96 | qfq | 3,458,717 | 86,321,765 | 2.04% |
| 2024-08-14 | 24.78 | 24.93 | 24.45 | 24.46 | 24.46 | qfq | 2,218,571 | 54,804,462 | -1.13% |
| 2024-08-13 | 24.34 | 24.82 | 24.26 | 24.74 | 24.74 | qfq | 2,855,492 | 69,991,088 | 1.81% |
| 2024-08-12 | 25.81 | 25.81 | 24.00 | 24.30 | 24.30 | qfq | 6,219,482 | 152,979,442 | -5.85% |
| 2024-08-09 | 26.43 | 26.62 | 25.77 | 25.81 | 25.81 | qfq | 3,228,327 | 84,373,663 | -1.22% |
| 2024-08-08 | 26.28 | 26.60 | 25.60 | 26.13 | 26.13 | qfq | 3,678,322 | 95,923,052 | -0.99% |
| 2024-08-07 | 26.53 | 26.90 | 26.31 | 26.39 | 26.39 | qfq | 3,081,115 | 82,033,904 | -0.68% |
| 2024-08-06 | 26.70 | 26.96 | 26.26 | 26.57 | 26.57 | qfq | 3,412,557 | 90,438,939 | 1.61% |
| 2024-08-05 | 27.55 | 28.05 | 26.12 | 26.15 | 26.15 | qfq | 6,249,089 | 168,489,918 | -6.77% |
| 2024-08-02 | 28.94 | 29.20 | 27.99 | 28.05 | 28.05 | qfq | 5,139,726 | 146,863,958 | -3.94% |
| 2024-08-01 | 29.63 | 29.75 | 29.09 | 29.20 | 29.20 | qfq | 5,201,013 | 153,115,879 | -0.85% |
| 2024-07-31 | 28.00 | 29.57 | 28.00 | 29.45 | 29.45 | qfq | 6,557,511 | 190,442,422 | 5.29% |
| 2024-07-30 | 28.23 | 28.75 | 27.90 | 27.97 | 27.97 | qfq | 3,393,926 | 95,713,807 | -1.03% |
| 2024-07-29 | 28.89 | 28.89 | 27.86 | 28.26 | 28.26 | qfq | 3,556,186 | 100,292,763 | -0.56% |
| 2024-07-26 | 28.18 | 28.85 | 27.82 | 28.42 | 28.42 | qfq | 4,318,147 | 122,229,764 | 0.25% |
| 2024-07-25 | 28.08 | 29.28 | 28.03 | 28.35 | 28.35 | qfq | 4,594,685 | 131,342,534 | 0.28% |
| 2024-07-24 | 28.35 | 29.12 | 28.22 | 28.27 | 28.27 | qfq | 5,589,275 | 160,094,764 | -0.21% |
| 2024-07-23 | 29.43 | 29.67 | 28.30 | 28.33 | 28.33 | qfq | 5,276,923 | 153,109,008 | -3.31% |
| 2024-07-22 | 29.15 | 29.55 | 29.01 | 29.30 | 29.30 | qfq | 4,904,642 | 143,432,839 | 0.17% |
| 2024-07-19 | 28.00 | 29.93 | 27.83 | 29.25 | 29.25 | qfq | 8,256,389 | 241,444,935 | 3.94% |
| 2024-07-18 | 27.88 | 28.45 | 27.16 | 28.14 | 28.14 | qfq | 6,301,260 | 174,850,186 | -0.21% |
| 2024-07-17 | 28.27 | 29.27 | 28.12 | 28.20 | 28.20 | qfq | 8,389,944 | 239,934,682 | -0.28% |
| 2024-07-16 | 25.80 | 29.00 | 25.56 | 28.28 | 28.28 | qfq | 12,558,351 | 345,917,651 | 9.06% |
| 2024-07-15 | 26.50 | 26.66 | 25.85 | 25.93 | 25.93 | qfq | 3,500,212 | 91,518,229 | -2.70% |
| 2024-07-12 | 26.88 | 27.03 | 26.61 | 26.65 | 26.65 | qfq | 3,540,821 | 94,784,613 | -1.37% |
| 2024-07-11 | 27.00 | 27.33 | 26.81 | 27.02 | 27.02 | qfq | 5,054,969 | 136,622,736 | 2.19% |
| 2024-07-10 | 26.51 | 26.91 | 26.25 | 26.44 | 26.44 | qfq | 4,364,087 | 116,294,705 | -0.97% |
| 2024-07-09 | 25.99 | 26.94 | 25.59 | 26.70 | 26.70 | qfq | 5,526,358 | 145,400,480 | 2.97% |
| 2024-07-08 | 27.20 | 27.26 | 25.71 | 25.93 | 25.93 | qfq | 6,003,068 | 158,451,484 | -5.71% |
| 2024-07-05 | 27.00 | 27.60 | 26.51 | 27.50 | 27.50 | qfq | 4,739,375 | 128,629,995 | 1.10% |
| 2024-07-04 | 28.50 | 28.58 | 27.16 | 27.20 | 27.20 | qfq | 5,355,113 | 148,311,239 | -3.89% |
| 2024-07-03 | 28.80 | 29.00 | 27.90 | 28.30 | 28.30 | qfq | 6,046,665 | 171,372,835 | -2.41% |
| 2024-07-02 | 30.75 | 31.20 | 28.90 | 29.00 | 29.00 | qfq | 9,555,468 | 285,007,267 | 0.69% |
| 2024-07-01 | 28.50 | 29.36 | 27.60 | 28.80 | 28.80 | qfq | 6,303,786 | 178,788,498 | 0.88% |
| 2024-06-28 | 29.41 | 29.74 | 28.41 | 28.55 | 28.55 | qfq | 7,934,152 | 231,266,419 | -2.92% |
| 2024-06-27 | 30.10 | 30.39 | 29.24 | 29.41 | 29.41 | qfq | 6,527,659 | 194,474,561 | -3.26% |
| 2024-06-26 | 28.05 | 30.46 | 27.41 | 30.40 | 30.40 | qfq | 10,588,216 | 310,039,874 | 8.38% |
| 2024-06-25 | 30.08 | 30.19 | 27.65 | 28.05 | 28.05 | qfq | 10,064,435 | 287,419,481 | -6.50% |
| 2024-06-24 | 30.96 | 31.77 | 29.70 | 30.00 | 30.00 | qfq | 7,738,656 | 237,361,676 | -4.52% |
| 2024-06-21 | 32.00 | 32.56 | 31.40 | 31.42 | 31.42 | qfq | 7,734,100 | 246,102,224 | -2.42% |
| 2024-06-20 | 32.15 | 33.60 | 31.99 | 32.20 | 32.20 | qfq | 11,678,141 | 383,782,156 | -0.65% |
| 2024-06-19 | 32.60 | 33.36 | 31.90 | 32.41 | 32.41 | qfq | 10,879,655 | 354,036,336 | -1.37% |
| 2024-06-18 | 32.60 | 34.18 | 32.60 | 32.86 | 32.86 | qfq | 11,458,004 | 381,943,635 | -0.76% |
| 2024-06-17 | 33.35 | 34.01 | 32.52 | 33.11 | 33.11 | qfq | 14,895,430 | 493,703,554 | 0.49% |
| 2024-06-14 | 31.55 | 33.72 | 31.11 | 32.95 | 32.95 | qfq | 19,891,954 | 646,507,812 | 4.11% |
| 2024-06-13 | 30.45 | 32.45 | 30.30 | 31.65 | 31.65 | qfq | 15,714,618 | 494,275,374 | 3.94% |
| 2024-06-12 | 30.00 | 31.69 | 29.90 | 30.45 | 30.45 | qfq | 14,132,431 | 436,624,062 | 1.33% |
| 2024-06-11 | 30.40 | 30.97 | 29.63 | 30.05 | 30.05 | qfq | 19,548,196 | 590,138,031 | -2.50% |
| 2024-06-07 | 29.60 | 30.82 | 28.66 | 30.82 | 30.82 | qfq | 20,228,749 | 614,659,027 | 20.02% |
| 2024-06-06 | 27.17 | 27.50 | 25.64 | 25.68 | 25.68 | qfq | 5,841,896 | 153,347,168 | -5.06% |
| 2024-06-05 | 26.88 | 28.18 | 26.60 | 27.05 | 27.05 | qfq | 4,995,039 | 136,617,609 | 0.56% |
| 2024-06-04 | 27.75 | 27.75 | 26.50 | 26.90 | 26.90 | qfq | 5,226,441 | 140,511,731 | -3.31% |
| 2024-06-03 | 28.60 | 28.78 | 27.60 | 27.82 | 27.82 | qfq | 5,386,780 | 151,997,627 | -1.73% |
| 2024-05-31 | 27.11 | 28.51 | 27.11 | 28.31 | 28.31 | qfq | 5,490,009 | 154,451,779 | 3.97% |
| 2024-05-30 | 26.91 | 27.57 | 26.50 | 27.23 | 27.23 | qfq | 3,577,623 | 97,129,648 | 0.55% |
| 2024-05-29 | 26.80 | 27.63 | 26.80 | 27.08 | 27.08 | qfq | 3,500,137 | 95,217,205 | 0.30% |
| 2024-05-28 | 27.87 | 28.18 | 26.99 | 27.00 | 27.00 | qfq | 4,899,410 | 134,796,457 | -3.54% |
| 2024-05-27 | 27.30 | 28.32 | 26.60 | 27.99 | 27.99 | qfq | 7,048,082 | 193,053,567 | 2.30% |
| 2024-05-24 | 29.78 | 30.06 | 27.22 | 27.36 | 27.36 | qfq | 12,586,509 | 358,469,956 | -10.00% |
| 2024-05-23 | 28.04 | 30.87 | 27.34 | 30.40 | 30.40 | qfq | 11,535,013 | 340,605,325 | 8.92% |
| 2024-05-22 | 27.43 | 28.13 | 27.23 | 27.91 | 27.91 | qfq | 3,168,092 | 87,642,845 | 1.68% |
| 2024-05-21 | 28.35 | 28.54 | 27.37 | 27.45 | 27.45 | qfq | 3,706,255 | 102,714,545 | -2.97% |
| 2024-05-20 | 28.69 | 29.37 | 28.24 | 28.29 | 28.29 | qfq | 5,068,850 | 145,398,545 | -1.70% |
| 2024-05-17 | 27.45 | 29.08 | 27.16 | 28.78 | 28.78 | qfq | 5,800,591 | 162,691,923 | 5.04% |
| 2024-05-16 | 27.51 | 27.95 | 27.38 | 27.40 | 27.40 | qfq | 2,493,482 | 69,005,258 | 0.00% |
| 2024-05-15 | 28.00 | 28.03 | 27.20 | 27.40 | 27.40 | qfq | 2,750,479 | 76,020,700 | -0.54% |
| 2024-05-14 | 27.65 | 27.94 | 27.37 | 27.55 | 27.55 | qfq | 2,257,637 | 62,409,995 | 1.25% |
| 2024-05-13 | 28.39 | 28.39 | 27.16 | 27.21 | 27.21 | qfq | 2,801,885 | 77,058,817 | -4.22% |
| 2024-05-10 | 29.44 | 29.50 | 28.30 | 28.41 | 28.41 | qfq | 2,738,513 | 78,288,773 | -3.43% |
| 2024-05-09 | 28.90 | 29.66 | 28.90 | 29.42 | 29.42 | qfq | 2,575,954 | 75,593,392 | 1.69% |
| 2024-05-08 | 29.80 | 29.82 | 28.84 | 28.93 | 28.93 | qfq | 3,547,892 | 103,487,287 | -2.98% |
| 2024-05-07 | 30.20 | 30.49 | 29.69 | 29.82 | 29.82 | qfq | 3,787,546 | 113,758,540 | -1.29% |
| 2024-05-06 | 30.69 | 30.89 | 30.21 | 30.21 | 30.21 | qfq | 3,537,954 | 108,028,889 | 0.80% |
| 2024-04-30 | 30.01 | 30.55 | 29.70 | 29.97 | 29.97 | qfq | 3,877,463 | 116,532,674 | -0.53% |
| 2024-04-29 | 29.97 | 30.88 | 29.90 | 30.13 | 30.13 | qfq | 5,865,418 | 177,798,617 | 1.11% |
| 2024-04-26 | 28.62 | 30.15 | 28.62 | 29.80 | 29.80 | qfq | 4,129,008 | 122,611,838 | 3.11% |
| 2024-04-25 | 28.63 | 29.48 | 28.33 | 28.90 | 28.90 | qfq | 2,920,531 | 84,352,936 | -0.24% |
| 2024-04-24 | 27.19 | 28.97 | 27.19 | 28.97 | 28.97 | qfq | 4,316,264 | 122,625,630 | 4.96% |
| 2024-04-23 | 26.65 | 27.75 | 26.65 | 27.60 | 27.60 | qfq | 3,571,302 | 97,548,258 | 3.45% |
| 2024-04-22 | 26.54 | 27.33 | 25.77 | 26.68 | 26.68 | qfq | 2,879,157 | 76,505,297 | -0.89% |
| 2024-04-19 | 27.80 | 27.89 | 26.81 | 26.92 | 26.92 | qfq | 3,698,530 | 100,403,325 | -3.69% |
| 2024-04-18 | 28.00 | 28.81 | 27.30 | 27.95 | 27.95 | qfq | 4,171,773 | 117,016,299 | -0.68% |
| 2024-04-17 | 27.05 | 28.32 | 27.05 | 28.14 | 28.14 | qfq | 4,033,239 | 112,490,532 | 6.19% |
| 2024-04-16 | 28.69 | 28.74 | 26.41 | 26.50 | 26.50 | qfq | 4,632,572 | 126,342,063 | -7.67% |
| 2024-04-15 | 28.76 | 29.47 | 28.00 | 28.70 | 28.70 | qfq | 3,452,216 | 99,164,573 | -2.08% |
| 2024-04-12 | 30.35 | 30.65 | 29.31 | 29.31 | 29.31 | qfq | 3,156,576 | 94,373,008 | -2.30% |
| 2024-04-11 | 29.88 | 30.88 | 29.77 | 30.00 | 30.00 | qfq | 3,386,305 | 103,219,261 | -0.63% |
| 2024-04-10 | 31.10 | 31.14 | 29.89 | 30.19 | 30.19 | qfq | 3,294,166 | 99,624,213 | -2.17% |
| 2024-04-09 | 30.05 | 31.10 | 30.05 | 30.86 | 30.86 | qfq | 5,225,080 | 160,479,561 | 2.19% |
| 2024-04-08 | 34.88 | 34.88 | 29.96 | 30.20 | 30.20 | qfq | 11,636,542 | 365,703,516 | -13.74% |
| 2024-04-03 | 37.00 | 37.08 | 35.01 | 35.01 | 35.01 | qfq | 3,952,412 | 141,496,613 | -5.76% |
| 2024-04-02 | 38.62 | 38.72 | 36.94 | 37.15 | 37.15 | qfq | 5,013,092 | 188,334,586 | -5.23% |
| 2024-04-01 | 37.43 | 39.49 | 35.85 | 39.20 | 39.20 | qfq | 7,654,751 | 285,599,667 | 5.95% |
| 2024-03-29 | 38.58 | 39.10 | 36.58 | 37.00 | 37.00 | qfq | 5,070,074 | 189,446,864 | -5.52% |
| 2024-03-28 | 36.94 | 39.97 | 36.70 | 39.16 | 39.16 | qfq | 5,007,473 | 193,844,589 | 6.33% |
| 2024-03-27 | 40.40 | 40.49 | 36.83 | 36.83 | 36.83 | qfq | 4,636,824 | 177,345,856 | -9.20% |
| 2024-03-26 | 41.35 | 42.40 | 40.17 | 40.56 | 40.56 | qfq | 4,269,311 | 175,301,676 | -4.92% |
| 2024-03-25 | 43.81 | 45.29 | 41.91 | 42.66 | 42.66 | qfq | 6,228,056 | 272,905,286 | 0.19% |
| 2024-03-22 | 43.60 | 43.98 | 42.43 | 42.58 | 42.58 | qfq | 4,415,447 | 189,547,234 | -3.90% |
| 2024-03-21 | 44.30 | 45.84 | 44.20 | 44.31 | 44.31 | qfq | 5,001,101 | 223,659,115 | 0.70% |
| 2024-03-20 | 44.99 | 44.99 | 43.42 | 44.00 | 44.00 | qfq | 4,650,507 | 205,466,642 | 0.25% |
| 2024-03-19 | 43.16 | 45.20 | 42.56 | 43.89 | 43.89 | qfq | 6,208,847 | 272,518,675 | 1.20% |
| 2024-03-18 | 43.10 | 43.55 | 42.15 | 43.37 | 43.37 | qfq | 6,124,436 | 262,887,458 | 1.24% |
| 2024-03-15 | 41.00 | 43.30 | 40.67 | 42.84 | 42.84 | qfq | 7,107,599 | 300,341,970 | 4.74% |
| 2024-03-14 | 40.00 | 42.51 | 39.80 | 40.90 | 40.90 | qfq | 4,860,003 | 199,694,428 | 0.52% |
| 2024-03-13 | 41.66 | 41.88 | 40.44 | 40.69 | 40.69 | qfq | 4,776,571 | 197,199,523 | 0.84% |
| 2024-03-12 | 40.28 | 40.98 | 39.50 | 40.35 | 40.35 | qfq | 3,919,321 | 157,545,699 | 0.25% |
| 2024-03-11 | 39.70 | 40.35 | 39.06 | 40.25 | 40.25 | qfq | 3,061,954 | 121,749,982 | 0.00% |
| 2024-03-08 | 39.45 | 40.37 | 38.69 | 40.25 | 40.25 | qfq | 3,309,728 | 130,950,946 | 2.99% |
| 2024-03-07 | 41.88 | 41.98 | 38.95 | 39.08 | 39.08 | qfq | 3,767,590 | 151,291,983 | -4.05% |
| 2024-03-06 | 41.19 | 41.63 | 39.75 | 40.73 | 40.73 | qfq | 6,200,036 | 252,326,302 | -3.94% |
| 2024-03-05 | 43.06 | 45.49 | 42.03 | 42.40 | 42.40 | qfq | 8,012,550 | 351,789,629 | 1.07% |
| 2024-03-04 | 41.35 | 42.44 | 39.62 | 41.95 | 41.95 | qfq | 5,072,148 | 209,595,788 | 1.45% |
| 2024-03-01 | 40.00 | 42.48 | 39.10 | 41.35 | 41.35 | qfq | 5,138,869 | 208,729,403 | 4.68% |
| 2024-02-29 | 37.38 | 39.68 | 37.33 | 39.50 | 39.50 | qfq | 3,299,593 | 128,111,818 | 5.47% |
| 2024-02-28 | 41.47 | 42.41 | 37.34 | 37.45 | 37.45 | qfq | 5,076,134 | 203,421,901 | -9.06% |
| 2024-02-27 | 38.53 | 41.26 | 38.50 | 41.18 | 41.18 | qfq | 3,837,810 | 153,828,884 | 4.36% |
| 2024-02-26 | 39.00 | 40.25 | 38.80 | 39.46 | 39.46 | qfq | 3,272,087 | 129,763,803 | 1.18% |
| 2024-02-23 | 38.49 | 39.03 | 37.40 | 39.00 | 39.00 | qfq | 3,179,176 | 121,716,993 | 3.17% |
| 2024-02-22 | 37.05 | 38.76 | 37.05 | 37.80 | 37.80 | qfq | 3,451,331 | 130,427,130 | 2.97% |
| 2024-02-21 | 35.50 | 37.93 | 35.29 | 36.71 | 36.71 | qfq | 3,944,865 | 146,891,117 | 1.55% |
| 2024-02-20 | 35.56 | 36.89 | 35.30 | 36.15 | 36.15 | qfq | 3,253,430 | 117,324,519 | -0.50% |
| 2024-02-19 | 35.25 | 36.70 | 34.80 | 36.33 | 36.33 | qfq | 4,069,848 | 145,236,339 | 7.58% |
| 2024-02-08 | 32.00 | 34.02 | 32.00 | 33.77 | 33.77 | qfq | 3,511,660 | 116,201,623 | 5.50% |
| 2024-02-07 | 32.20 | 34.43 | 31.40 | 32.01 | 32.01 | qfq | 3,465,483 | 114,903,645 | -0.65% |
| 2024-02-06 | 29.46 | 32.56 | 27.99 | 32.22 | 32.22 | qfq | 3,418,038 | 104,338,237 | 8.81% |
| 2024-02-05 | 32.83 | 33.33 | 28.87 | 29.61 | 29.61 | qfq | 3,706,408 | 113,122,009 | -11.43% |
| 2024-02-02 | 35.68 | 36.36 | 32.22 | 33.43 | 33.43 | qfq | 2,977,004 | 101,653,914 | -5.43% |
| 2024-02-01 | 35.67 | 37.22 | 34.70 | 35.35 | 35.35 | qfq | 2,320,624 | 83,152,820 | -0.20% |
| 2024-01-31 | 37.54 | 37.90 | 35.38 | 35.42 | 35.42 | qfq | 2,406,304 | 87,686,025 | -4.89% |
| 2024-01-30 | 39.00 | 39.56 | 37.10 | 37.24 | 37.24 | qfq | 2,692,419 | 103,503,393 | -6.90% |
| 2024-01-29 | 41.60 | 41.99 | 40.00 | 40.00 | 40.00 | qfq | 3,113,680 | 127,730,495 | 0.35% |
| 2024-01-26 | 40.45 | 41.20 | 39.61 | 39.86 | 39.86 | qfq | 1,637,213 | 66,265,956 | -1.51% |
| 2024-01-25 | 39.23 | 40.97 | 38.70 | 40.47 | 40.47 | qfq | 2,069,973 | 82,683,559 | 2.35% |
| 2024-01-24 | 39.91 | 39.99 | 37.61 | 39.54 | 39.54 | qfq | 2,041,932 | 79,125,226 | 0.15% |
| 2024-01-23 | 37.96 | 39.92 | 37.80 | 39.48 | 39.48 | qfq | 2,204,894 | 85,982,175 | 3.08% |
| 2024-01-22 | 40.71 | 40.95 | 38.03 | 38.30 | 38.30 | qfq | 1,962,028 | 77,742,736 | -5.92% |
| 2024-01-19 | 42.25 | 42.45 | 40.71 | 40.71 | 40.71 | qfq | 1,395,140 | 57,966,129 | -2.77% |
| 2024-01-18 | 41.05 | 41.87 | 40.18 | 41.87 | 41.87 | qfq | 1,945,166 | 79,718,761 | 1.68% |
| 2024-01-17 | 42.17 | 42.55 | 41.18 | 41.18 | 41.18 | qfq | 1,382,679 | 58,089,062 | -2.14% |
| 2024-01-16 | 42.80 | 42.90 | 41.46 | 42.08 | 42.08 | qfq | 1,461,020 | 61,434,697 | -1.52% |
| 2024-01-15 | 42.89 | 43.72 | 42.56 | 42.73 | 42.73 | qfq | 1,394,082 | 59,959,377 | -0.37% |
| 2024-01-12 | 43.80 | 44.18 | 42.86 | 42.89 | 42.89 | qfq | 1,409,820 | 61,144,141 | -2.81% |
| 2024-01-11 | 42.71 | 44.43 | 42.71 | 44.13 | 44.13 | qfq | 1,856,897 | 81,397,279 | 3.32% |
| 2024-01-10 | 44.37 | 44.37 | 42.53 | 42.71 | 42.71 | qfq | 2,181,760 | 94,405,299 | -3.76% |
| 2024-01-09 | 44.99 | 45.29 | 43.73 | 44.38 | 44.38 | qfq | 1,844,971 | 81,990,568 | -0.40% |
| 2024-01-08 | 46.19 | 46.20 | 44.56 | 44.56 | 44.56 | qfq | 1,427,805 | 64,409,552 | -3.55% |
| 2024-01-05 | 47.60 | 47.70 | 45.96 | 46.20 | 46.20 | qfq | 1,252,068 | 58,587,114 | -2.41% |
| 2024-01-04 | 47.50 | 47.79 | 46.95 | 47.34 | 47.34 | qfq | 1,131,022 | 53,598,262 | -0.96% |
| 2024-01-03 | 48.01 | 48.69 | 47.41 | 47.80 | 47.80 | qfq | 1,244,851 | 59,656,294 | -0.58% |
| 2024-01-02 | 49.10 | 49.42 | 48.08 | 48.08 | 48.08 | qfq | 1,404,724 | 68,012,779 | -2.38% |
| 2023-12-29 | 48.22 | 49.38 | 48.21 | 49.25 | 49.25 | qfq | 1,813,515 | 88,875,147 | 1.69% |
| 2023-12-28 | 47.32 | 48.80 | 46.84 | 48.43 | 48.43 | qfq | 2,416,302 | 115,958,750 | 2.19% |
| 2023-12-27 | 46.76 | 47.75 | 46.76 | 47.39 | 47.39 | qfq | 1,814,763 | 85,772,730 | 1.72% |
| 2023-12-26 | 48.38 | 48.38 | 46.30 | 46.59 | 46.59 | qfq | 2,360,160 | 110,837,058 | -3.74% |
| 2023-12-25 | 49.80 | 50.47 | 47.80 | 48.40 | 48.40 | qfq | 2,531,972 | 123,120,994 | -3.10% |
| 2023-12-22 | 51.72 | 52.38 | 49.30 | 49.95 | 49.95 | qfq | 2,421,990 | 122,380,474 | -3.72% |
| 2023-12-21 | 51.00 | 52.50 | 50.00 | 51.88 | 51.88 | qfq | 2,154,203 | 110,411,317 | 1.39% |
| 2023-12-20 | 52.96 | 53.17 | 51.08 | 51.17 | 51.17 | qfq | 1,786,431 | 92,943,069 | -3.56% |
| 2023-12-19 | 52.49 | 53.37 | 51.98 | 53.06 | 53.06 | qfq | 1,685,808 | 88,884,257 | 0.91% |
| 2023-12-18 | 54.31 | 54.97 | 52.48 | 52.58 | 52.58 | qfq | 2,101,125 | 112,527,606 | -3.26% |
| 2023-12-15 | 55.96 | 56.38 | 54.22 | 54.35 | 54.35 | qfq | 1,920,329 | 105,246,337 | -2.11% |
| 2023-12-14 | 56.70 | 57.20 | 55.51 | 55.52 | 55.52 | qfq | 2,674,469 | 149,916,058 | -2.17% |
| 2023-12-13 | 57.71 | 58.27 | 56.56 | 56.75 | 56.75 | qfq | 2,999,639 | 171,559,696 | -2.52% |
| 2023-12-12 | 59.70 | 60.30 | 57.70 | 58.22 | 58.22 | qfq | 3,719,751 | 218,226,509 | -2.07% |
| 2023-12-11 | 58.99 | 60.00 | 58.30 | 59.45 | 59.45 | qfq | 4,500,045 | 266,198,851 | 0.05% |
| 2023-12-08 | 56.55 | 60.31 | 56.15 | 59.42 | 59.42 | qfq | 9,317,663 | 545,426,564 | 5.92% |
| 2023-12-07 | 54.68 | 56.49 | 54.23 | 56.10 | 56.10 | qfq | 4,186,360 | 232,201,559 | 2.60% |
| 2023-12-06 | 54.10 | 54.90 | 53.24 | 54.68 | 54.68 | qfq | 2,021,743 | 109,456,820 | 1.73% |
| 2023-12-05 | 56.00 | 56.09 | 53.67 | 53.75 | 53.75 | qfq | 3,062,497 | 166,780,927 | -4.51% |
| 2023-12-04 | 55.35 | 57.40 | 55.35 | 56.29 | 56.29 | qfq | 4,091,924 | 232,041,015 | 1.74% |
| 2023-12-01 | 53.86 | 55.89 | 53.50 | 55.33 | 55.33 | qfq | 3,501,509 | 191,645,812 | 2.63% |
| 2023-11-30 | 54.95 | 55.22 | 53.19 | 53.91 | 53.91 | qfq | 2,823,563 | 152,378,004 | -2.34% |
| 2023-11-29 | 55.14 | 56.40 | 54.58 | 55.20 | 55.20 | qfq | 3,182,594 | 176,656,715 | -0.18% |
| 2023-11-28 | 53.83 | 55.56 | 53.18 | 55.30 | 55.30 | qfq | 3,371,342 | 184,758,328 | 2.73% |
| 2023-11-27 | 53.50 | 54.68 | 53.01 | 53.83 | 53.83 | qfq | 2,737,062 | 147,289,410 | 0.64% |
| 2023-11-24 | 55.11 | 55.28 | 53.30 | 53.49 | 53.49 | qfq | 3,181,758 | 171,804,303 | -3.62% |
| 2023-11-23 | 55.28 | 55.76 | 54.05 | 55.50 | 55.50 | qfq | 3,216,168 | 177,069,838 | 0.25% |
| 2023-11-22 | 56.33 | 57.63 | 55.20 | 55.36 | 55.36 | qfq | 4,131,092 | 232,915,154 | -1.76% |
| 2023-11-21 | 59.39 | 59.57 | 56.35 | 56.35 | 56.35 | qfq | 6,302,355 | 362,971,481 | -5.41% |
| 2023-11-20 | 57.18 | 60.30 | 57.18 | 59.57 | 59.57 | qfq | 7,996,908 | 470,335,628 | 4.80% |
| 2023-11-17 | 57.77 | 58.23 | 55.75 | 56.84 | 56.84 | qfq | 5,962,216 | 339,233,542 | -1.80% |
| 2023-11-16 | 60.50 | 60.70 | 57.53 | 57.88 | 57.88 | qfq | 5,910,085 | 346,392,100 | -1.91% |
| 2023-11-15 | 61.00 | 62.29 | 58.50 | 59.01 | 59.01 | qfq | 8,905,701 | 533,164,368 | -1.90% |
| 2023-11-14 | 56.80 | 62.59 | 56.36 | 60.15 | 60.15 | qfq | 12,404,480 | 731,427,207 | 8.99% |
| 2023-11-13 | 54.22 | 57.69 | 53.02 | 55.19 | 55.19 | qfq | 6,715,350 | 372,376,606 | 4.29% |
| 2023-11-10 | 52.79 | 53.90 | 52.34 | 52.92 | 52.92 | qfq | 3,039,466 | 161,140,144 | -0.45% |
| 2023-11-09 | 53.41 | 54.88 | 53.00 | 53.16 | 53.16 | qfq | 4,746,338 | 255,519,019 | -1.17% |
| 2023-11-08 | 53.95 | 56.26 | 53.29 | 53.79 | 53.79 | qfq | 10,110,374 | 552,357,097 | -0.19% |
| 2023-11-07 | 51.59 | 54.50 | 50.67 | 53.89 | 53.89 | qfq | 8,216,781 | 435,046,926 | 5.23% |
| 2023-11-06 | 48.92 | 51.45 | 48.88 | 51.21 | 51.21 | qfq | 5,941,651 | 298,737,789 | 5.65% |
| 2023-11-03 | 46.95 | 49.66 | 46.55 | 48.47 | 48.47 | qfq | 6,257,990 | 302,297,915 | 4.42% |
| 2023-11-02 | 45.97 | 47.50 | 45.97 | 46.42 | 46.42 | qfq | 3,911,875 | 182,791,927 | 1.11% |
| 2023-11-01 | 45.89 | 47.16 | 45.80 | 45.91 | 45.91 | qfq | 3,246,748 | 150,548,590 | -0.24% |
| 2023-10-31 | 46.90 | 47.12 | 45.68 | 46.02 | 46.02 | qfq | 3,080,578 | 142,157,129 | -1.35% |
| 2023-10-30 | 44.93 | 47.04 | 44.82 | 46.65 | 46.65 | qfq | 4,518,145 | 209,448,437 | 3.55% |
| 2023-10-27 | 45.18 | 45.59 | 43.88 | 45.05 | 45.05 | qfq | 3,545,420 | 158,525,796 | -1.21% |
| 2023-10-26 | 45.11 | 46.88 | 44.60 | 45.60 | 45.60 | qfq | 3,619,420 | 165,485,549 | -0.02% |
| 2023-10-25 | 45.07 | 46.56 | 45.00 | 45.61 | 45.61 | qfq | 3,134,085 | 143,698,565 | 1.81% |
| 2023-10-24 | 43.90 | 46.29 | 43.05 | 44.80 | 44.80 | qfq | 3,850,182 | 172,856,742 | 2.78% |
| 2023-10-23 | 45.20 | 46.43 | 43.18 | 43.59 | 43.59 | qfq | 3,682,581 | 164,071,140 | -4.39% |
| 2023-10-20 | 48.80 | 49.36 | 45.23 | 45.59 | 45.59 | qfq | 6,259,549 | 292,888,014 | -7.07% |
| 2023-10-19 | 47.48 | 52.88 | 47.20 | 49.06 | 49.06 | qfq | 7,923,927 | 399,862,743 | 2.08% |
| 2023-10-18 | 48.98 | 49.75 | 47.77 | 48.06 | 48.06 | qfq | 4,179,430 | 203,632,586 | 0.17% |
| 2023-10-17 | 50.11 | 50.37 | 47.44 | 47.98 | 47.98 | qfq | 3,936,892 | 189,986,897 | -3.46% |
| 2023-10-16 | 50.00 | 51.68 | 48.50 | 49.70 | 49.70 | qfq | 5,608,686 | 279,131,480 | 1.80% |
| 2023-10-13 | 49.50 | 50.20 | 48.28 | 48.82 | 48.82 | qfq | 3,737,903 | 183,522,037 | -2.54% |
| 2023-10-12 | 47.55 | 52.44 | 47.55 | 50.09 | 50.09 | qfq | 8,380,045 | 422,474,071 | 6.08% |
| 2023-10-11 | 46.56 | 47.94 | 45.70 | 47.22 | 47.22 | qfq | 3,529,301 | 166,203,236 | 2.08% |
| 2023-10-10 | 46.17 | 47.19 | 45.91 | 46.26 | 46.26 | qfq | 2,884,157 | 134,093,045 | 0.13% |
| 2023-10-09 | 47.05 | 47.59 | 45.60 | 46.20 | 46.20 | qfq | 4,053,631 | 188,253,306 | -2.74% |
| 2023-09-28 | 47.64 | 48.18 | 46.56 | 47.50 | 47.50 | qfq | 3,169,111 | 149,866,770 | 0.15% |
| 2023-09-27 | 45.60 | 48.57 | 45.58 | 47.43 | 47.43 | qfq | 3,865,002 | 183,130,112 | 2.66% |
| 2023-09-26 | 45.36 | 47.80 | 45.02 | 46.20 | 46.20 | qfq | 3,857,935 | 180,348,004 | 1.85% |
| 2023-09-25 | 45.70 | 45.81 | 44.88 | 45.36 | 45.36 | qfq | 1,863,074 | 84,304,620 | -1.09% |
| 2023-09-22 | 43.97 | 45.86 | 43.81 | 45.86 | 45.86 | qfq | 2,918,894 | 131,956,678 | 4.09% |
| 2023-09-21 | 44.70 | 45.07 | 44.04 | 44.06 | 44.06 | qfq | 1,412,573 | 62,969,097 | -1.39% |
| 2023-09-20 | 45.00 | 45.63 | 44.60 | 44.68 | 44.68 | qfq | 1,405,494 | 63,205,944 | -1.06% |
| 2023-09-19 | 46.30 | 46.67 | 44.90 | 45.16 | 45.16 | qfq | 2,067,416 | 93,821,954 | -2.46% |
| 2023-09-18 | 47.00 | 47.49 | 46.28 | 46.30 | 46.30 | qfq | 1,774,841 | 83,232,951 | -1.41% |
| 2023-09-15 | 48.04 | 48.47 | 46.23 | 46.96 | 46.96 | qfq | 2,459,670 | 115,873,613 | -2.21% |
| 2023-09-14 | 49.30 | 49.30 | 47.60 | 48.02 | 48.02 | qfq | 1,869,112 | 90,154,739 | -2.46% |
| 2023-09-13 | 50.50 | 50.50 | 48.83 | 49.23 | 49.23 | qfq | 2,021,482 | 100,006,584 | -2.92% |
| 2023-09-12 | 51.80 | 52.11 | 50.70 | 50.71 | 50.71 | qfq | 2,093,491 | 107,070,170 | -2.20% |
| 2023-09-11 | 51.33 | 52.68 | 50.81 | 51.85 | 51.85 | qfq | 2,326,914 | 120,469,094 | 1.15% |
| 2023-09-08 | 51.70 | 51.88 | 50.46 | 51.26 | 51.26 | qfq | 1,929,294 | 98,814,970 | -0.47% |
| 2023-09-07 | 53.20 | 53.20 | 51.44 | 51.50 | 51.50 | qfq | 2,664,452 | 139,024,464 | -3.38% |
| 2023-09-06 | 52.54 | 53.37 | 51.71 | 53.30 | 53.30 | qfq | 2,386,322 | 125,726,558 | 1.52% |
| 2023-09-05 | 52.67 | 53.43 | 51.93 | 52.50 | 52.50 | qfq | 2,056,336 | 108,394,750 | 0.02% |
| 2023-09-04 | 53.01 | 53.19 | 51.79 | 52.49 | 52.49 | qfq | 1,927,766 | 100,939,131 | -0.59% |
| 2023-09-01 | 54.09 | 54.49 | 52.16 | 52.80 | 52.80 | qfq | 2,999,483 | 158,792,744 | -2.29% |
| 2023-08-31 | 53.30 | 54.80 | 52.53 | 54.04 | 54.04 | qfq | 4,232,133 | 227,539,911 | 0.24% |
| 2023-08-30 | 51.20 | 54.36 | 51.20 | 53.91 | 53.91 | qfq | 5,576,397 | 296,411,622 | 5.29% |
| 2023-08-29 | 48.15 | 51.38 | 47.85 | 51.20 | 51.20 | qfq | 4,382,003 | 219,395,733 | 6.25% |
| 2023-08-28 | 50.43 | 51.11 | 48.13 | 48.19 | 48.19 | qfq | 3,970,582 | 197,313,615 | 0.90% |
| 2023-08-25 | 50.15 | 50.35 | 47.50 | 47.76 | 47.76 | qfq | 3,841,693 | 186,434,831 | -5.35% |
| 2023-08-24 | 50.73 | 51.48 | 49.88 | 50.46 | 50.46 | qfq | 2,395,173 | 121,461,994 | 0.90% |
| 2023-08-23 | 52.00 | 52.00 | 50.01 | 50.01 | 50.01 | qfq | 3,163,919 | 160,907,890 | -5.43% |
| 2023-08-22 | 52.78 | 53.49 | 50.48 | 52.88 | 52.88 | qfq | 3,693,165 | 191,195,908 | 1.71% |
| 2023-08-21 | 52.90 | 53.89 | 51.97 | 51.99 | 51.99 | qfq | 2,405,582 | 127,108,640 | -1.72% |
| 2023-08-18 | 53.70 | 54.88 | 52.88 | 52.90 | 52.90 | qfq | 2,624,703 | 141,836,914 | -1.54% |
| 2023-08-17 | 52.36 | 54.23 | 51.90 | 53.73 | 53.73 | qfq | 2,990,978 | 159,596,658 | 2.81% |
| 2023-08-16 | 54.09 | 54.50 | 51.52 | 52.26 | 52.26 | qfq | 3,683,026 | 194,338,765 | -4.43% |
| 2023-08-15 | 56.62 | 57.18 | 54.41 | 54.68 | 54.68 | qfq | 2,460,363 | 137,021,303 | -2.83% |
| 2023-08-14 | 54.79 | 56.44 | 53.50 | 56.27 | 56.27 | qfq | 2,797,567 | 154,292,491 | 1.88% |
| 2023-08-11 | 57.50 | 57.98 | 55.20 | 55.23 | 55.23 | qfq | 3,265,287 | 184,110,808 | -4.16% |
| 2023-08-10 | 56.05 | 59.20 | 55.80 | 57.63 | 57.63 | qfq | 4,566,110 | 264,370,557 | 3.09% |
| 2023-08-09 | 55.98 | 57.00 | 55.88 | 55.90 | 55.90 | qfq | 1,729,896 | 97,336,236 | -0.85% |
| 2023-08-08 | 56.15 | 57.39 | 55.00 | 56.38 | 56.38 | qfq | 2,179,400 | 123,582,310 | 0.21% |
| 2023-08-07 | 56.78 | 57.44 | 56.00 | 56.26 | 56.26 | qfq | 2,333,026 | 132,544,290 | -1.30% |
| 2023-08-04 | 56.60 | 57.93 | 56.30 | 57.00 | 57.00 | qfq | 3,087,199 | 176,616,469 | 0.71% |
| 2023-08-03 | 56.87 | 57.41 | 56.30 | 56.60 | 56.60 | qfq | 2,147,110 | 121,706,969 | -0.72% |
| 2023-08-02 | 56.58 | 57.78 | 56.20 | 57.01 | 57.01 | qfq | 2,192,219 | 125,179,310 | 0.39% |
| 2023-08-01 | 57.15 | 57.30 | 55.60 | 56.79 | 56.79 | qfq | 2,470,467 | 139,634,319 | 0.34% |
| 2023-07-31 | 56.40 | 57.37 | 55.87 | 56.60 | 56.60 | qfq | 2,535,787 | 143,728,429 | 0.35% |
| 2023-07-28 | 56.26 | 56.98 | 54.86 | 56.40 | 56.40 | qfq | 2,494,267 | 139,822,478 | -0.14% |
| 2023-07-27 | 57.85 | 58.35 | 56.35 | 56.48 | 56.48 | qfq | 1,931,471 | 110,264,590 | -2.00% |
| 2023-07-26 | 58.37 | 58.49 | 57.52 | 57.63 | 57.63 | qfq | 2,186,747 | 126,609,820 | -1.79% |
| 2023-07-25 | 57.00 | 59.28 | 56.92 | 58.68 | 58.68 | qfq | 3,609,881 | 209,844,385 | 3.86% |
| 2023-07-24 | 56.29 | 57.46 | 55.88 | 56.50 | 56.50 | qfq | 2,673,837 | 151,293,635 | -0.76% |
| 2023-07-21 | 60.98 | 61.10 | 56.51 | 56.93 | 56.93 | qfq | 6,022,432 | 351,187,331 | -6.73% |
| 2023-07-20 | 63.00 | 63.78 | 60.94 | 61.04 | 61.04 | qfq | 2,765,519 | 172,029,570 | -3.40% |
| 2023-07-19 | 62.28 | 63.60 | 61.40 | 63.19 | 63.19 | qfq | 3,144,312 | 197,274,701 | 1.87% |
| 2023-07-18 | 62.45 | 63.17 | 61.85 | 62.03 | 62.03 | qfq | 2,425,612 | 151,303,534 | -0.40% |