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
恒烁股份688416.SH
最近收盘价71.482026-07-17
最近交易日2026-07-17
成交量（股）9,292,664
成交额（元）733,907,268
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-15 | 2026-06-24 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 87.65 | 88.87 | 71.07 | 71.48 | 71.48 | qfq | 9,292,664 | 733,907,268 | -18.91% |
| 2026-07-16 | 94.60 | 97.60 | 85.99 | 88.15 | 88.15 | qfq | 6,038,525 | 558,254,053 | -10.60% |
| 2026-07-15 | 110.81 | 111.45 | 97.50 | 98.60 | 98.60 | qfq | 5,682,473 | 584,001,076 | -8.53% |
| 2026-07-14 | 108.02 | 109.40 | 99.14 | 107.80 | 107.80 | qfq | 6,096,021 | 642,548,638 | 1.33% |
| 2026-07-13 | 111.56 | 117.86 | 105.00 | 106.38 | 106.38 | qfq | 6,112,079 | 679,823,866 | -8.87% |
| 2026-07-10 | 126.32 | 130.49 | 116.52 | 116.74 | 116.74 | qfq | 6,264,572 | 777,448,042 | -7.35% |
| 2026-07-09 | 120.64 | 126.33 | 115.41 | 126.00 | 126.00 | qfq | 6,814,168 | 827,610,696 | 7.61% |
| 2026-07-08 | 122.00 | 124.84 | 115.20 | 117.09 | 117.09 | qfq | 4,871,406 | 585,515,345 | -3.21% |
| 2026-07-07 | 124.43 | 128.54 | 120.00 | 120.97 | 120.97 | qfq | 4,862,792 | 601,933,168 | -5.51% |
| 2026-07-06 | 133.55 | 133.71 | 123.22 | 128.03 | 128.03 | qfq | 6,936,119 | 891,298,747 | -1.05% |
| 2026-07-03 | 120.00 | 134.55 | 118.36 | 129.39 | 129.39 | qfq | 7,687,954 | 977,480,778 | 6.58% |
| 2026-07-02 | 122.24 | 131.81 | 120.78 | 121.40 | 121.40 | qfq | 7,095,237 | 892,937,103 | -8.37% |
| 2026-07-01 | 137.60 | 144.94 | 131.28 | 132.49 | 132.49 | qfq | 8,959,635 | 1,231,568,114 | -5.36% |
| 2026-06-30 | 125.90 | 141.88 | 123.51 | 140.00 | 140.00 | qfq | 8,532,274 | 1,143,277,472 | 9.49% |
| 2026-06-29 | 129.58 | 135.00 | 118.00 | 127.87 | 127.87 | qfq | 9,319,611 | 1,177,428,232 | -2.23% |
| 2026-06-26 | 135.00 | 145.00 | 127.80 | 130.78 | 130.78 | qfq | 10,474,099 | 1,422,605,881 | -4.93% |
| 2026-06-25 | 132.60 | 140.28 | 129.36 | 137.56 | 137.56 | qfq | 10,372,611 | 1,401,615,479 | 7.68% |
| 2026-06-24 | 109.51 | 127.75 | 109.01 | 127.75 | 127.75 | qfq | 8,209,999 | 961,620,895 | -12.74% |
| 2026-06-23 | 151.00 | 154.99 | 143.58 | 146.40 | 112.88 | qfq | 6,535,076 | 969,795,910 | -3.07% |
| 2026-06-22 | 146.01 | 151.99 | 141.33 | 151.04 | 116.45 | qfq | 8,340,531 | 1,227,329,094 | 4.24% |
| 2026-06-18 | 138.99 | 149.89 | 138.99 | 144.90 | 111.72 | qfq | 8,748,880 | 1,264,003,981 | 4.46% |
| 2026-06-17 | 123.37 | 140.08 | 121.66 | 138.72 | 106.95 | qfq | 7,472,362 | 977,108,937 | 10.70% |
| 2026-06-16 | 122.28 | 127.56 | 120.70 | 125.31 | 96.62 | qfq | 5,614,304 | 697,083,815 | 1.97% |
| 2026-06-15 | 112.88 | 126.00 | 110.50 | 122.89 | 94.75 | qfq | 4,804,743 | 563,070,012 | 12.11% |
| 2026-06-12 | 116.00 | 121.25 | 109.30 | 109.62 | 84.52 | qfq | 4,032,080 | 465,060,332 | -1.47% |
| 2026-06-11 | 110.54 | 114.94 | 109.00 | 111.25 | 85.77 | qfq | 2,805,100 | 312,244,506 | -1.07% |
| 2026-06-10 | 113.97 | 116.48 | 110.70 | 112.45 | 86.70 | qfq | 3,092,806 | 350,369,513 | -3.47% |
| 2026-06-09 | 109.85 | 117.87 | 108.25 | 116.49 | 89.81 | qfq | 3,775,792 | 426,044,411 | 9.43% |
| 2026-06-08 | 102.59 | 110.16 | 102.59 | 106.45 | 82.07 | qfq | 3,866,470 | 414,879,235 | -5.96% |
| 2026-06-05 | 114.68 | 119.00 | 112.00 | 113.20 | 87.28 | qfq | 3,718,610 | 427,752,533 | -4.87% |
| 2026-06-04 | 112.02 | 122.50 | 111.32 | 119.00 | 91.75 | qfq | 4,914,379 | 580,411,585 | 3.84% |
| 2026-06-03 | 114.95 | 119.85 | 112.00 | 114.60 | 88.36 | qfq | 4,509,991 | 524,777,972 | 0.09% |
| 2026-06-02 | 115.87 | 118.80 | 109.77 | 114.50 | 88.28 | qfq | 3,906,488 | 446,993,877 | 0.00% |
| 2026-06-01 | 121.82 | 123.63 | 114.00 | 114.50 | 88.28 | qfq | 4,138,963 | 490,460,924 | -5.31% |
| 2026-05-29 | 131.20 | 133.19 | 119.67 | 120.92 | 93.23 | qfq | 5,954,743 | 746,407,363 | -7.65% |
| 2026-05-28 | 128.93 | 133.57 | 125.94 | 130.94 | 100.96 | qfq | 7,339,742 | 958,777,588 | 2.26% |
| 2026-05-27 | 125.99 | 138.70 | 125.66 | 128.04 | 98.72 | qfq | 8,147,943 | 1,073,790,234 | 4.76% |
| 2026-05-26 | 125.51 | 126.01 | 119.00 | 122.22 | 94.23 | qfq | 4,322,393 | 526,881,341 | -3.15% |
| 2026-05-25 | 124.18 | 129.00 | 121.35 | 126.20 | 97.30 | qfq | 4,993,803 | 628,475,002 | 1.86% |
| 2026-05-22 | 117.94 | 124.94 | 117.94 | 123.90 | 95.53 | qfq | 5,416,689 | 657,695,847 | 7.04% |
| 2026-05-21 | 129.00 | 131.50 | 114.00 | 115.75 | 89.24 | qfq | 6,871,275 | 845,041,018 | -7.57% |
| 2026-05-20 | 123.75 | 127.18 | 123.17 | 125.23 | 96.55 | qfq | 4,408,281 | 552,880,655 | 0.18% |
| 2026-05-19 | 124.15 | 125.88 | 120.06 | 125.00 | 96.38 | qfq | 4,582,249 | 563,735,715 | -1.51% |
| 2026-05-18 | 120.63 | 129.90 | 120.00 | 126.91 | 97.85 | qfq | 6,141,748 | 774,205,663 | 5.21% |
| 2026-05-15 | 121.74 | 126.00 | 116.00 | 120.63 | 93.01 | qfq | 5,845,452 | 708,932,429 | -1.37% |
| 2026-05-14 | 126.00 | 129.08 | 122.28 | 122.30 | 94.29 | qfq | 5,734,937 | 723,974,061 | -3.40% |
| 2026-05-13 | 122.00 | 127.60 | 118.85 | 126.60 | 97.61 | qfq | 6,383,150 | 786,933,415 | 1.43% |
| 2026-05-12 | 127.96 | 128.87 | 122.27 | 124.82 | 96.24 | qfq | 6,568,965 | 822,147,171 | -4.28% |
| 2026-05-11 | 120.47 | 131.50 | 117.00 | 130.40 | 100.54 | qfq | 7,543,181 | 954,776,928 | 14.89% |
| 2026-05-08 | 108.88 | 115.00 | 107.90 | 113.50 | 87.51 | qfq | 5,333,982 | 597,504,782 | 1.50% |
| 2026-05-07 | 106.88 | 112.86 | 105.98 | 111.82 | 86.21 | qfq | 6,475,270 | 709,867,979 | 3.80% |
| 2026-05-06 | 103.00 | 113.00 | 101.70 | 107.73 | 83.06 | qfq | 7,789,752 | 847,102,039 | 10.80% |
| 2026-04-30 | 95.80 | 98.34 | 94.93 | 97.23 | 74.97 | qfq | 4,746,893 | 459,117,614 | 1.39% |
| 2026-04-29 | 94.50 | 97.88 | 92.80 | 95.90 | 73.94 | qfq | 6,169,275 | 591,562,876 | 0.01% |
| 2026-04-28 | 94.60 | 99.20 | 92.51 | 95.89 | 73.93 | qfq | 5,855,985 | 563,979,687 | 0.75% |
| 2026-04-27 | 96.78 | 98.68 | 92.90 | 95.18 | 73.38 | qfq | 6,312,620 | 604,226,119 | -0.13% |
| 2026-04-24 | 100.83 | 104.29 | 91.92 | 95.30 | 73.48 | qfq | 10,861,638 | 1,044,045,693 | -8.19% |
| 2026-04-23 | 105.00 | 106.00 | 100.36 | 103.80 | 80.03 | qfq | 6,495,262 | 672,346,206 | 1.97% |
| 2026-04-22 | 100.00 | 103.00 | 97.50 | 101.79 | 78.48 | qfq | 5,662,313 | 569,786,239 | 2.19% |
| 2026-04-21 | 97.20 | 100.48 | 94.11 | 99.61 | 76.80 | qfq | 5,970,752 | 582,973,557 | 2.37% |
| 2026-04-20 | 90.00 | 98.30 | 88.11 | 97.30 | 75.02 | qfq | 7,911,618 | 752,186,922 | 8.00% |
| 2026-04-17 | 84.02 | 91.46 | 83.00 | 90.09 | 69.46 | qfq | 7,424,230 | 649,470,070 | 6.41% |
| 2026-04-16 | 81.96 | 85.58 | 80.28 | 84.66 | 65.27 | qfq | 4,576,717 | 379,814,499 | 3.14% |
| 2026-04-15 | 83.50 | 85.00 | 81.28 | 82.08 | 63.28 | qfq | 5,415,788 | 450,321,359 | -1.00% |
| 2026-04-14 | 78.77 | 84.79 | 78.07 | 82.91 | 63.92 | qfq | 5,727,953 | 465,509,667 | 7.19% |
| 2026-04-13 | 75.00 | 78.78 | 75.00 | 77.35 | 59.64 | qfq | 3,152,774 | 244,564,446 | 0.59% |
| 2026-04-10 | 78.37 | 79.94 | 76.90 | 76.90 | 59.29 | qfq | 4,156,253 | 324,516,049 | -0.25% |
| 2026-04-09 | 76.03 | 78.77 | 74.65 | 77.09 | 59.44 | qfq | 3,122,044 | 238,831,391 | -0.27% |
| 2026-04-08 | 74.50 | 77.48 | 73.46 | 77.30 | 59.60 | qfq | 3,683,830 | 277,732,775 | 8.42% |
| 2026-04-07 | 71.80 | 73.25 | 71.00 | 71.30 | 54.97 | qfq | 2,165,971 | 155,831,567 | 1.52% |
| 2026-04-03 | 71.36 | 71.81 | 69.40 | 70.23 | 54.15 | qfq | 2,499,703 | 176,328,069 | -0.38% |
| 2026-04-02 | 73.18 | 73.86 | 69.80 | 70.50 | 54.36 | qfq | 2,697,369 | 192,449,126 | -3.17% |
| 2026-04-01 | 74.52 | 74.75 | 71.62 | 72.81 | 56.14 | qfq | 3,900,098 | 285,321,906 | 2.20% |
| 2026-03-31 | 72.77 | 73.96 | 69.91 | 71.24 | 54.93 | qfq | 4,890,962 | 351,642,005 | -3.49% |
| 2026-03-30 | 73.00 | 74.99 | 72.50 | 73.82 | 56.92 | qfq | 2,982,137 | 219,289,223 | -1.07% |
| 2026-03-27 | 73.00 | 76.50 | 71.55 | 74.62 | 57.53 | qfq | 3,561,350 | 265,052,082 | -0.72% |
| 2026-03-26 | 78.00 | 78.96 | 74.62 | 75.16 | 57.95 | qfq | 4,253,696 | 323,505,329 | -6.11% |
| 2026-03-25 | 79.65 | 84.95 | 78.38 | 80.05 | 61.72 | qfq | 5,626,030 | 455,862,380 | 1.35% |
| 2026-03-24 | 77.11 | 78.98 | 73.16 | 78.98 | 60.89 | qfq | 5,182,490 | 393,266,597 | 3.76% |
| 2026-03-23 | 79.80 | 81.80 | 75.35 | 76.12 | 58.69 | qfq | 6,707,654 | 527,841,126 | -8.95% |
| 2026-03-20 | 87.70 | 88.80 | 83.50 | 83.60 | 64.46 | qfq | 7,336,884 | 630,429,407 | -4.68% |
| 2026-03-19 | 92.88 | 95.00 | 86.61 | 87.70 | 67.62 | qfq | 9,571,529 | 855,123,958 | -13.42% |
| 2026-03-18 | 98.50 | 102.93 | 97.12 | 101.29 | 78.10 | qfq | 6,254,799 | 627,745,119 | 5.73% |
| 2026-03-17 | 100.00 | 103.00 | 95.80 | 95.80 | 73.86 | qfq | 4,489,808 | 440,769,545 | -3.04% |
| 2026-03-16 | 90.98 | 100.10 | 90.00 | 98.80 | 76.18 | qfq | 7,811,735 | 748,213,978 | 9.53% |
| 2026-03-13 | 89.58 | 94.66 | 88.80 | 90.20 | 69.55 | qfq | 2,927,544 | 267,837,519 | -1.64% |
| 2026-03-12 | 92.14 | 94.96 | 89.90 | 91.70 | 70.70 | qfq | 3,196,459 | 295,006,004 | -0.56% |
| 2026-03-11 | 93.43 | 95.60 | 91.29 | 92.22 | 71.10 | qfq | 4,935,651 | 459,880,892 | -1.30% |
| 2026-03-10 | 92.10 | 94.43 | 89.60 | 93.43 | 72.04 | qfq | 5,184,997 | 479,171,844 | 4.40% |
| 2026-03-09 | 86.00 | 90.09 | 84.32 | 89.49 | 69.00 | qfq | 2,896,444 | 252,625,945 | -0.84% |
| 2026-03-06 | 90.01 | 92.80 | 89.11 | 90.25 | 69.58 | qfq | 3,980,711 | 360,529,059 | 0.28% |
| 2026-03-05 | 90.40 | 94.50 | 87.88 | 90.00 | 69.39 | qfq | 5,046,433 | 460,795,348 | 3.09% |
| 2026-03-04 | 85.88 | 90.50 | 85.88 | 87.30 | 67.31 | qfq | 5,770,244 | 509,198,395 | 4.71% |
| 2026-03-03 | 94.52 | 96.19 | 83.00 | 83.37 | 64.28 | qfq | 5,999,829 | 525,786,768 | -12.31% |
| 2026-03-02 | 96.51 | 100.32 | 94.77 | 95.07 | 73.30 | qfq | 4,859,262 | 472,077,238 | -4.74% |
| 2026-02-27 | 96.50 | 100.99 | 96.15 | 99.80 | 76.95 | qfq | 4,065,106 | 400,141,301 | 0.90% |
| 2026-02-26 | 98.80 | 101.66 | 96.85 | 98.91 | 76.26 | qfq | 4,863,860 | 480,858,326 | 2.17% |
| 2026-02-25 | 100.84 | 101.80 | 93.93 | 96.81 | 74.64 | qfq | 6,307,700 | 606,705,592 | -5.15% |
| 2026-02-24 | 96.85 | 107.00 | 94.03 | 102.07 | 78.70 | qfq | 5,670,496 | 570,336,588 | 6.12% |
| 2026-02-13 | 95.00 | 99.77 | 94.01 | 96.18 | 74.16 | qfq | 4,032,524 | 392,792,687 | -1.92% |
| 2026-02-12 | 99.04 | 100.27 | 96.00 | 98.06 | 75.61 | qfq | 5,480,149 | 534,486,397 | 0.48% |
| 2026-02-11 | 96.50 | 98.78 | 93.92 | 97.59 | 75.24 | qfq | 4,314,064 | 416,443,814 | 1.13% |
| 2026-02-10 | 99.29 | 101.80 | 95.80 | 96.50 | 74.40 | qfq | 3,925,749 | 382,288,334 | -3.66% |
| 2026-02-09 | 104.75 | 104.76 | 96.11 | 100.17 | 77.23 | qfq | 5,379,802 | 535,163,622 | -1.89% |
| 2026-02-06 | 108.04 | 110.37 | 101.11 | 102.10 | 78.72 | qfq | 4,728,497 | 487,045,059 | -7.36% |
| 2026-02-05 | 101.00 | 111.50 | 101.00 | 110.21 | 84.97 | qfq | 5,241,569 | 565,352,938 | 3.97% |
| 2026-02-04 | 105.52 | 108.17 | 101.01 | 106.00 | 81.73 | qfq | 6,431,404 | 671,285,961 | -3.45% |
| 2026-02-03 | 109.99 | 112.80 | 105.61 | 109.79 | 84.65 | qfq | 7,357,495 | 802,910,421 | 6.51% |
| 2026-02-02 | 105.50 | 110.45 | 103.01 | 103.08 | 79.48 | qfq | 5,799,430 | 614,946,605 | -8.23% |
| 2026-01-30 | 108.00 | 121.00 | 108.00 | 112.32 | 86.60 | qfq | 9,168,513 | 1,041,392,783 | 10.30% |
| 2026-01-29 | 103.01 | 115.00 | 101.00 | 101.83 | 78.51 | qfq | 9,524,034 | 1,020,583,740 | 1.73% |
| 2026-01-28 | 95.00 | 104.97 | 92.02 | 100.10 | 77.18 | qfq | 8,297,799 | 821,482,227 | 6.78% |
| 2026-01-27 | 81.00 | 95.00 | 80.90 | 93.74 | 72.27 | qfq | 8,640,491 | 768,686,006 | 14.53% |
| 2026-01-26 | 83.00 | 87.09 | 80.52 | 81.85 | 63.11 | qfq | 5,009,486 | 412,727,413 | -2.68% |
| 2026-01-23 | 80.20 | 87.25 | 80.20 | 84.10 | 64.84 | qfq | 6,047,911 | 502,961,766 | 2.05% |
| 2026-01-22 | 80.10 | 87.99 | 77.00 | 82.41 | 63.54 | qfq | 9,915,182 | 820,387,778 | 5.63% |
| 2026-01-21 | 77.54 | 82.44 | 77.21 | 78.02 | 60.15 | qfq | 8,086,618 | 643,532,870 | -1.39% |
| 2026-01-20 | 74.00 | 79.18 | 72.82 | 79.12 | 61.00 | qfq | 10,252,871 | 780,189,034 | 4.04% |
| 2026-01-19 | 73.49 | 79.00 | 70.30 | 76.05 | 58.64 | qfq | 10,197,065 | 758,145,454 | 3.47% |
| 2026-01-16 | 70.90 | 75.26 | 69.50 | 73.50 | 56.67 | qfq | 11,420,623 | 823,417,246 | 6.09% |
| 2026-01-15 | 68.50 | 70.80 | 67.60 | 69.28 | 53.42 | qfq | 6,897,825 | 476,705,692 | -1.25% |
| 2026-01-14 | 70.00 | 71.40 | 66.83 | 70.16 | 54.09 | qfq | 9,193,394 | 641,133,361 | 2.20% |
| 2026-01-13 | 71.00 | 71.62 | 68.27 | 68.65 | 52.93 | qfq | 6,340,117 | 443,151,755 | -4.47% |
| 2026-01-12 | 72.00 | 72.99 | 69.50 | 71.86 | 55.40 | qfq | 7,689,033 | 546,222,950 | 1.58% |
| 2026-01-09 | 70.99 | 73.17 | 68.90 | 70.74 | 54.54 | qfq | 8,017,908 | 571,555,025 | -3.72% |
| 2026-01-08 | 73.77 | 76.98 | 72.14 | 73.47 | 56.65 | qfq | 9,790,885 | 726,640,248 | -2.07% |
| 2026-01-07 | 79.42 | 79.88 | 72.81 | 75.02 | 57.84 | qfq | 14,456,916 | 1,090,656,257 | 7.56% |
| 2026-01-06 | 64.94 | 75.00 | 64.00 | 69.75 | 53.78 | qfq | 15,803,809 | 1,089,640,373 | 5.43% |
| 2026-01-05 | 56.35 | 66.16 | 56.01 | 66.16 | 51.01 | qfq | 12,929,921 | 800,225,513 | 20.01% |
| 2025-12-31 | 56.50 | 56.80 | 54.57 | 55.13 | 42.51 | qfq | 4,453,805 | 246,115,023 | -1.90% |
| 2025-12-30 | 57.11 | 58.83 | 55.80 | 56.20 | 43.33 | qfq | 5,557,104 | 316,377,192 | -2.26% |
| 2025-12-29 | 60.01 | 62.42 | 57.22 | 57.50 | 44.33 | qfq | 10,149,494 | 597,949,643 | -5.12% |
| 2025-12-26 | 59.11 | 67.10 | 58.50 | 60.60 | 46.72 | qfq | 12,379,557 | 767,595,626 | 2.09% |
| 2025-12-25 | 54.41 | 62.90 | 54.41 | 59.36 | 45.77 | qfq | 14,158,562 | 859,422,872 | 13.24% |
| 2025-12-24 | 51.15 | 53.50 | 50.80 | 52.42 | 40.42 | qfq | 3,168,937 | 166,118,015 | 2.48% |
| 2025-12-23 | 51.73 | 52.11 | 50.40 | 51.15 | 39.44 | qfq | 2,259,972 | 115,881,900 | 0.73% |
| 2025-12-22 | 50.97 | 51.89 | 50.60 | 50.78 | 39.15 | qfq | 2,457,585 | 125,962,527 | 0.61% |
| 2025-12-19 | 53.34 | 53.63 | 50.36 | 50.47 | 38.91 | qfq | 3,408,970 | 174,581,392 | -3.98% |
| 2025-12-18 | 50.86 | 53.69 | 50.68 | 52.56 | 40.52 | qfq | 2,935,479 | 154,816,946 | 2.50% |
| 2025-12-17 | 50.40 | 51.33 | 49.02 | 51.28 | 39.54 | qfq | 2,421,831 | 121,413,289 | 2.52% |
| 2025-12-16 | 51.30 | 51.97 | 49.12 | 50.02 | 38.57 | qfq | 2,236,160 | 111,996,608 | -2.87% |
| 2025-12-15 | 51.08 | 52.10 | 50.30 | 51.50 | 39.71 | qfq | 2,233,729 | 114,276,750 | -1.76% |
| 2025-12-12 | 51.50 | 52.98 | 50.62 | 52.42 | 40.42 | qfq | 2,521,242 | 131,014,676 | 1.45% |
| 2025-12-11 | 53.00 | 53.29 | 51.16 | 51.67 | 39.84 | qfq | 2,787,598 | 145,240,455 | -0.52% |
| 2025-12-10 | 52.88 | 53.39 | 51.00 | 51.94 | 40.05 | qfq | 3,355,192 | 172,965,195 | -2.37% |
| 2025-12-09 | 54.56 | 55.10 | 53.03 | 53.20 | 41.02 | qfq | 2,939,536 | 158,348,997 | -2.76% |
| 2025-12-08 | 52.84 | 55.66 | 52.36 | 54.71 | 42.18 | qfq | 4,497,053 | 244,381,344 | 4.89% |
| 2025-12-05 | 52.02 | 52.70 | 51.10 | 52.16 | 40.22 | qfq | 1,805,466 | 93,915,418 | 0.40% |
| 2025-12-04 | 52.02 | 52.59 | 50.90 | 51.95 | 40.05 | qfq | 2,087,251 | 107,848,233 | -1.24% |
| 2025-12-03 | 53.38 | 53.79 | 52.00 | 52.60 | 40.56 | qfq | 3,000,629 | 157,998,053 | -2.25% |
| 2025-12-02 | 53.59 | 55.82 | 52.81 | 53.81 | 41.49 | qfq | 3,587,424 | 194,664,961 | -0.35% |
| 2025-12-01 | 53.19 | 54.88 | 52.08 | 54.00 | 41.63 | qfq | 4,096,526 | 219,989,742 | 2.66% |
| 2025-11-28 | 51.56 | 52.95 | 51.18 | 52.60 | 40.56 | qfq | 2,639,741 | 137,958,633 | 2.14% |
| 2025-11-27 | 51.79 | 53.34 | 51.34 | 51.50 | 39.71 | qfq | 2,791,805 | 146,234,077 | -0.77% |
| 2025-11-26 | 52.10 | 53.30 | 51.65 | 51.90 | 40.02 | qfq | 3,039,744 | 159,269,649 | -1.61% |
| 2025-11-25 | 53.34 | 54.20 | 52.36 | 52.75 | 40.67 | qfq | 3,567,720 | 189,560,737 | 1.70% |
| 2025-11-24 | 51.60 | 52.30 | 50.44 | 51.87 | 39.99 | qfq | 3,084,403 | 159,106,254 | 1.59% |
| 2025-11-21 | 51.97 | 54.88 | 50.23 | 51.06 | 39.37 | qfq | 5,097,613 | 265,131,096 | -8.97% |
| 2025-11-20 | 58.28 | 58.90 | 55.15 | 56.09 | 43.25 | qfq | 3,517,291 | 198,048,323 | -2.38% |
| 2025-11-19 | 58.48 | 59.90 | 56.40 | 57.46 | 44.30 | qfq | 5,046,536 | 291,831,332 | -3.40% |
| 2025-11-18 | 62.42 | 62.85 | 59.48 | 59.48 | 45.86 | qfq | 4,234,268 | 257,993,183 | -5.15% |
| 2025-11-17 | 61.63 | 65.21 | 60.88 | 62.71 | 48.35 | qfq | 5,727,336 | 360,347,542 | 4.71% |
| 2025-11-14 | 61.88 | 62.55 | 58.58 | 59.89 | 46.18 | qfq | 7,519,135 | 453,886,592 | -8.50% |
| 2025-11-13 | 64.04 | 68.66 | 63.30 | 65.45 | 50.46 | qfq | 6,997,861 | 464,839,890 | 2.52% |
| 2025-11-12 | 63.50 | 67.99 | 62.55 | 63.84 | 49.22 | qfq | 6,413,330 | 418,427,248 | -0.84% |
| 2025-11-11 | 66.70 | 68.00 | 63.06 | 64.38 | 49.64 | qfq | 7,206,573 | 472,382,678 | -3.65% |
| 2025-11-10 | 67.68 | 69.80 | 64.14 | 66.82 | 51.52 | qfq | 8,338,766 | 558,963,390 | 1.84% |
| 2025-11-07 | 62.42 | 68.09 | 61.67 | 65.61 | 50.59 | qfq | 9,720,393 | 632,533,402 | 4.98% |
| 2025-11-06 | 59.50 | 63.35 | 57.81 | 62.50 | 48.19 | qfq | 8,902,605 | 541,018,008 | 9.50% |
| 2025-11-05 | 54.85 | 57.50 | 54.50 | 57.08 | 44.01 | qfq | 4,450,191 | 249,217,569 | 0.04% |
| 2025-11-04 | 59.00 | 59.54 | 56.62 | 57.06 | 43.99 | qfq | 4,132,001 | 237,661,067 | -4.25% |
| 2025-11-03 | 56.01 | 59.98 | 54.70 | 59.59 | 45.94 | qfq | 6,363,196 | 364,399,510 | 4.34% |
| 2025-10-31 | 61.09 | 61.09 | 55.80 | 57.11 | 44.03 | qfq | 6,508,283 | 372,909,532 | -5.46% |
| 2025-10-30 | 61.65 | 63.68 | 60.20 | 60.41 | 46.58 | qfq | 7,847,551 | 485,038,658 | 0.02% |
| 2025-10-29 | 61.15 | 63.76 | 59.98 | 60.40 | 46.57 | qfq | 7,608,399 | 468,817,276 | -1.48% |
| 2025-10-28 | 61.61 | 62.49 | 60.38 | 61.31 | 47.27 | qfq | 6,539,607 | 400,895,650 | -4.47% |
| 2025-10-27 | 64.15 | 65.00 | 61.89 | 64.18 | 49.48 | qfq | 12,489,826 | 791,080,007 | 1.74% |
| 2025-10-24 | 54.70 | 64.10 | 54.11 | 63.08 | 48.64 | qfq | 13,825,424 | 831,112,485 | 18.08% |
| 2025-10-23 | 52.80 | 54.07 | 51.29 | 53.42 | 41.19 | qfq | 6,516,611 | 343,946,636 | -4.11% |
| 2025-10-22 | 56.07 | 57.66 | 54.00 | 55.71 | 42.95 | qfq | 6,562,837 | 365,144,558 | -4.28% |
| 2025-10-21 | 57.72 | 61.49 | 57.32 | 58.20 | 44.87 | qfq | 7,107,219 | 419,748,987 | 1.31% |
| 2025-10-20 | 58.00 | 60.45 | 55.50 | 57.45 | 44.29 | qfq | 7,179,457 | 415,093,747 | 2.96% |
| 2025-10-17 | 58.90 | 60.79 | 55.80 | 55.80 | 43.02 | qfq | 8,396,390 | 484,902,647 | -8.55% |
| 2025-10-16 | 57.11 | 65.50 | 57.02 | 61.02 | 47.05 | qfq | 14,167,067 | 884,923,660 | 2.88% |
| 2025-10-15 | 53.86 | 62.06 | 51.05 | 59.31 | 45.73 | qfq | 9,475,635 | 530,306,798 | 11.21% |
| 2025-10-14 | 55.05 | 57.49 | 52.86 | 53.33 | 41.12 | qfq | 5,998,216 | 331,177,111 | -1.22% |
| 2025-10-13 | 52.00 | 55.68 | 51.56 | 53.99 | 41.63 | qfq | 5,628,855 | 304,351,118 | -2.21% |
| 2025-10-10 | 57.51 | 58.51 | 54.18 | 55.21 | 42.57 | qfq | 7,112,115 | 397,040,422 | -6.04% |
| 2025-10-09 | 56.56 | 61.80 | 56.10 | 58.76 | 45.30 | qfq | 11,097,227 | 654,492,724 | 7.40% |
| 2025-09-30 | 49.99 | 57.40 | 49.39 | 54.71 | 42.18 | qfq | 9,405,169 | 502,997,530 | 11.88% |
| 2025-09-29 | 47.99 | 50.55 | 47.99 | 48.90 | 37.70 | qfq | 4,640,085 | 227,591,531 | 2.73% |
| 2025-09-26 | 48.90 | 49.96 | 47.36 | 47.60 | 36.70 | qfq | 3,755,350 | 182,300,742 | -3.15% |
| 2025-09-25 | 48.55 | 49.54 | 48.37 | 49.15 | 37.90 | qfq | 4,311,976 | 210,672,357 | -0.45% |
| 2025-09-24 | 47.70 | 50.62 | 47.46 | 49.37 | 38.06 | qfq | 6,827,234 | 336,480,204 | 3.05% |
| 2025-09-23 | 47.50 | 47.96 | 46.05 | 47.91 | 36.94 | qfq | 4,663,344 | 220,063,718 | 0.95% |
| 2025-09-22 | 46.84 | 47.99 | 45.81 | 47.46 | 36.59 | qfq | 4,249,318 | 201,036,850 | 1.89% |
| 2025-09-19 | 45.53 | 48.30 | 45.53 | 46.58 | 35.91 | qfq | 5,440,184 | 254,958,592 | 2.62% |
| 2025-09-18 | 46.00 | 47.18 | 44.60 | 45.39 | 35.00 | qfq | 4,206,137 | 194,509,238 | -1.35% |
| 2025-09-17 | 45.60 | 46.71 | 44.94 | 46.01 | 35.47 | qfq | 3,177,615 | 146,213,221 | 0.66% |
| 2025-09-16 | 44.86 | 47.11 | 44.64 | 45.71 | 35.24 | qfq | 3,128,270 | 143,640,460 | 1.69% |
| 2025-09-15 | 46.34 | 46.58 | 44.41 | 44.95 | 34.66 | qfq | 3,920,116 | 176,935,045 | -0.29% |
| 2025-09-12 | 42.51 | 46.78 | 42.51 | 45.08 | 34.76 | qfq | 6,348,658 | 285,648,146 | 5.50% |
| 2025-09-11 | 40.55 | 43.27 | 40.13 | 42.73 | 32.95 | qfq | 3,757,900 | 157,952,551 | 4.96% |
| 2025-09-10 | 40.64 | 41.29 | 40.43 | 40.71 | 31.39 | qfq | 1,454,891 | 59,389,957 | 0.82% |
| 2025-09-09 | 41.43 | 41.75 | 40.12 | 40.38 | 31.13 | qfq | 1,971,388 | 80,492,169 | -3.10% |
| 2025-09-08 | 41.62 | 41.81 | 40.65 | 41.67 | 32.13 | qfq | 2,317,141 | 95,478,143 | 0.17% |
| 2025-09-05 | 40.10 | 41.99 | 39.87 | 41.60 | 32.07 | qfq | 2,994,026 | 122,553,490 | 3.38% |
| 2025-09-04 | 42.05 | 42.85 | 39.58 | 40.24 | 31.03 | qfq | 3,561,849 | 146,054,056 | -4.42% |
| 2025-09-03 | 43.89 | 43.89 | 41.80 | 42.10 | 32.46 | qfq | 3,124,303 | 134,542,250 | -3.00% |
| 2025-09-02 | 45.50 | 45.50 | 43.01 | 43.40 | 33.46 | qfq | 3,610,836 | 158,533,260 | -4.70% |
| 2025-09-01 | 45.20 | 47.40 | 44.82 | 45.54 | 35.11 | qfq | 5,357,310 | 245,575,316 | 2.80% |
| 2025-08-29 | 46.49 | 47.00 | 44.05 | 44.30 | 34.16 | qfq | 5,668,919 | 254,012,602 | -4.85% |
| 2025-08-28 | 45.08 | 46.74 | 44.71 | 46.56 | 35.90 | qfq | 5,028,697 | 231,343,413 | 3.35% |
| 2025-08-27 | 46.10 | 47.93 | 45.05 | 45.05 | 34.73 | qfq | 6,599,474 | 306,219,735 | -0.79% |
| 2025-08-26 | 47.00 | 47.50 | 45.35 | 45.41 | 35.01 | qfq | 5,949,407 | 274,682,533 | -4.78% |
| 2025-08-25 | 48.50 | 49.20 | 46.48 | 47.69 | 36.77 | qfq | 9,753,009 | 464,684,701 | -3.50% |
| 2025-08-22 | 44.00 | 50.50 | 43.80 | 49.42 | 38.10 | qfq | 9,998,647 | 477,796,451 | 13.30% |
| 2025-08-21 | 44.05 | 45.10 | 43.22 | 43.62 | 33.63 | qfq | 3,515,999 | 154,634,873 | -0.55% |
| 2025-08-20 | 42.44 | 43.94 | 41.73 | 43.86 | 33.82 | qfq | 3,136,188 | 134,358,709 | 3.10% |
| 2025-08-19 | 43.38 | 43.38 | 42.33 | 42.54 | 32.80 | qfq | 2,342,863 | 99,979,154 | -0.89% |
| 2025-08-18 | 42.85 | 43.56 | 42.04 | 42.92 | 33.09 | qfq | 3,558,629 | 152,944,616 | 1.32% |
| 2025-08-15 | 41.06 | 42.68 | 41.06 | 42.36 | 32.66 | qfq | 3,100,162 | 130,814,867 | 2.42% |
| 2025-08-14 | 42.28 | 43.62 | 41.36 | 41.36 | 31.89 | qfq | 3,861,396 | 163,945,683 | -2.11% |
| 2025-08-13 | 42.12 | 42.88 | 41.76 | 42.25 | 32.58 | qfq | 2,850,153 | 120,439,337 | -0.54% |
| 2025-08-12 | 41.89 | 42.84 | 41.32 | 42.48 | 32.75 | qfq | 3,157,713 | 132,601,576 | 1.29% |
| 2025-08-11 | 40.17 | 42.37 | 40.17 | 41.94 | 32.34 | qfq | 3,171,391 | 131,642,243 | 4.41% |
| 2025-08-08 | 41.00 | 41.00 | 39.91 | 40.17 | 30.97 | qfq | 1,881,316 | 75,876,376 | -2.02% |
| 2025-08-07 | 40.57 | 41.67 | 40.23 | 41.00 | 31.61 | qfq | 2,536,607 | 104,037,010 | 1.01% |
| 2025-08-06 | 40.00 | 40.62 | 39.81 | 40.59 | 31.30 | qfq | 2,085,588 | 84,018,546 | 1.47% |
| 2025-08-05 | 40.37 | 40.37 | 39.61 | 40.00 | 30.84 | qfq | 1,541,556 | 61,539,240 | -0.40% |
| 2025-08-04 | 39.51 | 40.41 | 39.48 | 40.16 | 30.96 | qfq | 2,120,572 | 84,941,469 | 1.03% |
| 2025-08-01 | 39.80 | 40.25 | 39.25 | 39.75 | 30.65 | qfq | 1,841,561 | 73,187,260 | -0.08% |
| 2025-07-31 | 39.36 | 40.46 | 39.17 | 39.78 | 30.67 | qfq | 3,037,668 | 121,443,728 | 0.56% |
| 2025-07-30 | 39.73 | 40.62 | 39.14 | 39.56 | 30.50 | qfq | 2,551,774 | 101,901,761 | -0.15% |
| 2025-07-29 | 39.78 | 39.88 | 39.27 | 39.62 | 30.55 | qfq | 1,921,813 | 76,097,308 | 0.25% |
| 2025-07-28 | 39.21 | 39.80 | 38.70 | 39.52 | 30.47 | qfq | 2,023,351 | 79,587,025 | 1.46% |
| 2025-07-25 | 38.09 | 39.16 | 37.73 | 38.95 | 30.03 | qfq | 3,034,438 | 116,748,247 | 2.64% |
| 2025-07-24 | 37.29 | 38.07 | 37.16 | 37.95 | 29.26 | qfq | 1,726,038 | 65,202,412 | 1.96% |
| 2025-07-23 | 37.46 | 37.55 | 37.11 | 37.22 | 28.70 | qfq | 1,171,345 | 43,738,079 | -0.64% |
| 2025-07-22 | 37.81 | 37.97 | 37.20 | 37.46 | 28.88 | qfq | 1,570,069 | 58,999,956 | -1.11% |
| 2025-07-21 | 37.79 | 38.04 | 37.65 | 37.88 | 29.21 | qfq | 1,444,886 | 54,707,202 | 0.05% |
| 2025-07-18 | 38.20 | 38.30 | 37.60 | 37.86 | 29.19 | qfq | 1,476,657 | 55,876,026 | -0.63% |
| 2025-07-17 | 37.76 | 38.36 | 37.58 | 38.10 | 29.38 | qfq | 1,615,263 | 61,420,059 | 0.42% |
| 2025-07-16 | 37.71 | 38.88 | 37.57 | 37.94 | 29.25 | qfq | 1,913,162 | 73,061,662 | 1.85% |
| 2025-07-15 | 37.70 | 37.83 | 36.69 | 37.25 | 28.72 | qfq | 1,387,326 | 51,578,899 | -1.19% |
| 2025-07-14 | 37.40 | 37.85 | 37.08 | 37.70 | 29.07 | qfq | 1,027,616 | 38,542,123 | 0.78% |
| 2025-07-11 | 37.70 | 37.80 | 36.80 | 37.41 | 28.84 | qfq | 1,429,373 | 53,487,948 | 0.75% |
| 2025-07-10 | 37.20 | 37.20 | 36.71 | 37.13 | 28.63 | qfq | 923,420 | 34,170,951 | 0.22% |
| 2025-07-09 | 38.00 | 38.10 | 37.00 | 37.05 | 28.57 | qfq | 1,754,149 | 65,529,017 | -2.47% |
| 2025-07-08 | 37.81 | 38.18 | 37.52 | 37.99 | 29.29 | qfq | 1,442,122 | 54,681,495 | 1.85% |
| 2025-07-07 | 37.55 | 37.82 | 37.06 | 37.30 | 28.76 | qfq | 1,791,580 | 66,953,592 | -2.99% |
| 2025-07-04 | 38.99 | 39.25 | 38.06 | 38.45 | 29.65 | qfq | 1,580,070 | 60,973,165 | -1.79% |
| 2025-07-03 | 39.18 | 39.73 | 38.91 | 39.15 | 30.19 | qfq | 1,238,612 | 48,595,723 | -0.13% |
| 2025-07-02 | 40.43 | 40.45 | 38.92 | 39.20 | 30.22 | qfq | 1,903,966 | 74,744,135 | -3.04% |
| 2025-07-01 | 40.30 | 41.30 | 39.91 | 40.43 | 31.17 | qfq | 2,544,370 | 103,314,196 | 0.42% |
| 2025-06-30 | 40.30 | 40.95 | 40.17 | 40.26 | 31.04 | qfq | 1,526,475 | 61,777,688 | -0.10% |
| 2025-06-27 | 40.20 | 40.83 | 39.70 | 40.30 | 31.07 | qfq | 1,897,134 | 76,648,162 | 1.43% |
| 2025-06-26 | 40.45 | 40.71 | 39.69 | 39.73 | 30.63 | qfq | 1,608,955 | 64,555,393 | -1.85% |
| 2025-06-25 | 40.47 | 40.83 | 39.90 | 40.48 | 31.21 | qfq | 2,118,451 | 85,379,753 | 1.20% |
| 2025-06-24 | 39.68 | 40.17 | 39.41 | 40.00 | 30.84 | qfq | 1,960,173 | 78,025,743 | 1.47% |
| 2025-06-23 | 38.60 | 39.89 | 38.30 | 39.42 | 30.39 | qfq | 1,612,804 | 63,454,306 | 1.08% |
| 2025-06-20 | 38.90 | 40.50 | 38.57 | 39.00 | 30.07 | qfq | 1,735,655 | 68,309,789 | -0.26% |
| 2025-06-19 | 39.30 | 40.87 | 38.69 | 39.10 | 30.15 | qfq | 2,493,476 | 99,268,761 | 0.05% |
| 2025-06-18 | 38.11 | 39.57 | 37.63 | 39.08 | 30.13 | qfq | 2,276,553 | 88,475,568 | 2.57% |
| 2025-06-17 | 37.38 | 38.78 | 37.35 | 38.10 | 29.38 | qfq | 1,567,023 | 59,692,750 | 2.04% |
| 2025-06-16 | 36.45 | 37.80 | 36.30 | 37.34 | 28.79 | qfq | 960,506 | 35,909,476 | 2.25% |
| 2025-06-13 | 37.60 | 37.99 | 36.48 | 36.52 | 28.16 | qfq | 1,178,470 | 43,447,260 | -3.13% |
| 2025-06-12 | 37.80 | 38.55 | 37.50 | 37.70 | 29.07 | qfq | 948,971 | 36,017,240 | -0.58% |
| 2025-06-11 | 38.24 | 38.75 | 37.89 | 37.92 | 29.24 | qfq | 898,192 | 34,395,542 | 0.03% |
| 2025-06-10 | 39.27 | 39.29 | 37.61 | 37.91 | 29.23 | qfq | 1,269,257 | 48,479,319 | -3.09% |
| 2025-06-09 | 38.98 | 39.21 | 38.51 | 39.12 | 30.16 | qfq | 1,061,617 | 41,335,282 | 0.57% |
| 2025-06-06 | 38.15 | 39.50 | 37.88 | 38.90 | 29.99 | qfq | 2,040,889 | 79,362,369 | 1.70% |
| 2025-06-05 | 38.28 | 38.50 | 37.35 | 38.25 | 29.49 | qfq | 1,218,633 | 46,426,799 | 0.92% |
| 2025-06-04 | 37.66 | 38.58 | 37.58 | 37.90 | 29.22 | qfq | 862,412 | 32,879,887 | 1.04% |
| 2025-06-03 | 37.37 | 38.39 | 37.37 | 37.51 | 28.92 | qfq | 971,282 | 36,730,173 | -0.71% |
| 2025-05-30 | 37.93 | 38.74 | 37.28 | 37.78 | 29.13 | qfq | 1,652,963 | 62,847,297 | -0.58% |
| 2025-05-29 | 37.65 | 38.13 | 37.00 | 38.00 | 29.30 | qfq | 1,539,783 | 58,177,465 | 1.47% |
| 2025-05-28 | 36.64 | 37.89 | 36.10 | 37.45 | 28.87 | qfq | 1,810,589 | 66,732,026 | 3.45% |
| 2025-05-27 | 35.91 | 36.29 | 35.51 | 36.20 | 27.91 | qfq | 970,665 | 34,902,072 | -0.28% |
| 2025-05-26 | 35.21 | 36.64 | 35.21 | 36.30 | 27.99 | qfq | 975,832 | 35,137,544 | 2.83% |
| 2025-05-23 | 36.08 | 36.50 | 35.27 | 35.30 | 27.22 | qfq | 1,097,548 | 39,298,464 | -2.73% |
| 2025-05-22 | 36.68 | 37.50 | 36.08 | 36.29 | 27.98 | qfq | 1,063,300 | 39,048,424 | -0.85% |
| 2025-05-21 | 37.88 | 37.88 | 36.39 | 36.60 | 28.22 | qfq | 1,276,786 | 47,026,880 | -3.43% |
| 2025-05-20 | 37.50 | 38.47 | 37.11 | 37.90 | 29.22 | qfq | 1,337,661 | 50,674,464 | 1.47% |
| 2025-05-19 | 36.99 | 37.88 | 36.82 | 37.35 | 28.80 | qfq | 928,330 | 34,662,205 | 0.95% |
| 2025-05-16 | 37.30 | 37.70 | 36.93 | 37.00 | 28.53 | qfq | 897,473 | 33,470,098 | -0.59% |
| 2025-05-15 | 38.38 | 38.38 | 37.06 | 37.22 | 28.70 | qfq | 1,215,435 | 45,588,062 | -3.00% |
| 2025-05-14 | 38.88 | 39.27 | 38.02 | 38.37 | 29.58 | qfq | 1,113,938 | 42,872,921 | -0.85% |
| 2025-05-13 | 40.01 | 40.18 | 38.52 | 38.70 | 29.84 | qfq | 1,244,665 | 48,874,232 | -1.73% |
| 2025-05-12 | 38.70 | 39.48 | 38.41 | 39.38 | 30.36 | qfq | 1,310,155 | 51,200,191 | 3.33% |
| 2025-05-09 | 39.83 | 39.83 | 37.99 | 38.11 | 29.38 | qfq | 1,359,910 | 52,417,312 | -4.32% |
| 2025-05-08 | 39.17 | 39.90 | 39.01 | 39.83 | 30.71 | qfq | 1,143,935 | 45,378,863 | 1.07% |
| 2025-05-07 | 40.18 | 40.58 | 38.72 | 39.41 | 30.39 | qfq | 1,531,052 | 60,837,065 | -0.08% |
| 2025-05-06 | 38.76 | 39.83 | 38.76 | 39.44 | 30.41 | qfq | 1,388,903 | 54,797,384 | 2.04% |
| 2025-04-30 | 37.60 | 38.66 | 37.60 | 38.65 | 29.80 | qfq | 1,591,115 | 60,958,621 | 2.71% |
| 2025-04-29 | 36.68 | 37.92 | 36.12 | 37.63 | 29.01 | qfq | 981,970 | 36,549,665 | 2.53% |
| 2025-04-28 | 36.75 | 36.97 | 36.00 | 36.70 | 28.30 | qfq | 920,461 | 33,626,163 | -0.49% |
| 2025-04-25 | 37.79 | 38.05 | 36.84 | 36.88 | 28.43 | qfq | 1,321,976 | 49,198,260 | -2.15% |
| 2025-04-24 | 38.57 | 39.33 | 37.28 | 37.69 | 29.06 | qfq | 1,080,750 | 41,051,187 | -3.19% |
| 2025-04-23 | 38.82 | 39.26 | 38.55 | 38.93 | 30.02 | qfq | 1,151,653 | 44,849,700 | 1.12% |
| 2025-04-22 | 38.19 | 39.40 | 37.88 | 38.50 | 29.68 | qfq | 1,456,827 | 56,270,046 | -0.23% |
| 2025-04-21 | 37.73 | 38.74 | 37.23 | 38.59 | 29.75 | qfq | 1,134,964 | 43,345,018 | 2.55% |
| 2025-04-18 | 38.28 | 38.35 | 37.33 | 37.63 | 29.01 | qfq | 871,108 | 32,836,711 | -1.54% |
| 2025-04-17 | 37.13 | 38.99 | 37.13 | 38.22 | 29.47 | qfq | 1,265,352 | 48,736,699 | 1.08% |
| 2025-04-16 | 38.28 | 38.96 | 36.93 | 37.81 | 29.15 | qfq | 1,250,752 | 47,506,118 | -1.02% |
| 2025-04-15 | 38.90 | 39.16 | 37.83 | 38.20 | 29.45 | qfq | 1,555,922 | 59,560,451 | -2.58% |
| 2025-04-14 | 38.70 | 39.79 | 38.70 | 39.21 | 30.23 | qfq | 2,057,219 | 80,686,232 | 2.38% |
| 2025-04-11 | 36.25 | 39.20 | 36.05 | 38.30 | 29.53 | qfq | 2,575,173 | 97,584,380 | 5.92% |
| 2025-04-10 | 35.95 | 37.23 | 35.95 | 36.16 | 27.88 | qfq | 1,996,785 | 73,133,738 | 2.96% |
| 2025-04-09 | 33.18 | 35.50 | 30.99 | 35.12 | 27.08 | qfq | 2,372,370 | 79,254,332 | 4.52% |
| 2025-04-08 | 32.40 | 34.54 | 32.03 | 33.60 | 25.91 | qfq | 2,449,453 | 81,992,314 | 4.90% |
| 2025-04-07 | 37.00 | 37.48 | 31.90 | 32.03 | 24.70 | qfq | 3,491,859 | 119,617,768 | -19.68% |
| 2025-04-03 | 40.06 | 41.16 | 39.46 | 39.88 | 30.75 | qfq | 1,090,335 | 43,794,055 | -2.25% |
| 2025-04-02 | 40.80 | 41.54 | 40.66 | 40.80 | 31.46 | qfq | 949,864 | 38,957,942 | -0.87% |
| 2025-04-01 | 41.22 | 41.88 | 40.92 | 41.16 | 31.73 | qfq | 1,384,534 | 57,264,304 | 0.49% |
| 2025-03-31 | 39.79 | 41.34 | 39.07 | 40.96 | 31.58 | qfq | 1,806,795 | 73,173,466 | 2.20% |
| 2025-03-28 | 41.23 | 42.18 | 40.03 | 40.08 | 30.90 | qfq | 1,415,507 | 57,775,817 | -2.72% |
| 2025-03-27 | 40.90 | 42.66 | 40.40 | 41.20 | 31.77 | qfq | 1,844,683 | 76,687,638 | 0.15% |
| 2025-03-26 | 40.13 | 41.52 | 39.91 | 41.14 | 31.72 | qfq | 1,820,847 | 74,866,820 | 2.39% |
| 2025-03-25 | 41.11 | 41.15 | 39.91 | 40.18 | 30.98 | qfq | 1,570,999 | 63,415,262 | -2.36% |
| 2025-03-24 | 42.68 | 42.71 | 39.90 | 41.15 | 31.73 | qfq | 2,556,794 | 105,314,153 | -2.93% |
| 2025-03-21 | 43.76 | 44.33 | 42.30 | 42.39 | 32.68 | qfq | 2,274,755 | 97,420,379 | -3.83% |
| 2025-03-20 | 44.72 | 45.39 | 43.95 | 44.08 | 33.99 | qfq | 1,857,456 | 82,850,653 | -1.87% |
| 2025-03-19 | 45.81 | 47.20 | 44.70 | 44.92 | 34.63 | qfq | 2,424,342 | 110,291,073 | -2.39% |
| 2025-03-18 | 46.09 | 48.21 | 45.88 | 46.02 | 35.48 | qfq | 2,752,788 | 129,017,639 | -0.52% |
| 2025-03-17 | 45.50 | 46.35 | 44.80 | 46.26 | 35.67 | qfq | 1,920,476 | 87,551,525 | 1.67% |
| 2025-03-14 | 43.50 | 45.78 | 43.03 | 45.50 | 35.08 | qfq | 2,998,688 | 133,971,674 | 4.07% |
| 2025-03-13 | 46.03 | 46.66 | 43.08 | 43.72 | 33.71 | qfq | 4,189,495 | 185,564,620 | -6.22% |
| 2025-03-12 | 46.14 | 48.58 | 45.82 | 46.62 | 35.94 | qfq | 4,875,409 | 231,663,991 | 2.21% |
| 2025-03-11 | 45.46 | 45.98 | 44.20 | 45.61 | 35.17 | qfq | 2,954,612 | 133,181,709 | -1.23% |
| 2025-03-10 | 45.40 | 46.68 | 44.68 | 46.18 | 35.61 | qfq | 3,030,825 | 139,649,101 | 0.72% |
| 2025-03-07 | 46.45 | 47.89 | 45.30 | 45.85 | 35.35 | qfq | 5,048,671 | 234,919,070 | -2.45% |
| 2025-03-06 | 46.99 | 47.69 | 46.49 | 47.00 | 36.24 | qfq | 4,123,930 | 193,891,870 | 1.27% |
| 2025-03-05 | 45.93 | 47.34 | 45.46 | 46.41 | 35.78 | qfq | 3,694,137 | 171,264,661 | -0.73% |
| 2025-03-04 | 44.18 | 47.47 | 43.41 | 46.75 | 36.04 | qfq | 5,308,342 | 242,791,868 | 6.06% |
| 2025-03-03 | 46.30 | 46.86 | 43.51 | 44.08 | 33.99 | qfq | 4,690,166 | 209,259,866 | -3.12% |
| 2025-02-28 | 47.59 | 48.88 | 45.31 | 45.50 | 35.08 | qfq | 6,239,139 | 290,334,137 | -7.07% |
| 2025-02-27 | 51.55 | 51.97 | 46.88 | 48.96 | 37.75 | qfq | 8,641,002 | 423,274,480 | -4.71% |
| 2025-02-26 | 50.69 | 52.31 | 48.88 | 51.38 | 39.61 | qfq | 7,311,424 | 372,427,275 | 1.36% |
| 2025-02-25 | 49.86 | 53.32 | 49.55 | 50.69 | 39.08 | qfq | 6,846,570 | 351,243,763 | -4.00% |
| 2025-02-24 | 49.38 | 53.88 | 48.26 | 52.80 | 40.71 | qfq | 9,382,703 | 479,611,297 | 4.80% |
| 2025-02-21 | 47.90 | 52.88 | 46.83 | 50.38 | 38.84 | qfq | 9,721,141 | 487,495,621 | 5.77% |
| 2025-02-20 | 48.00 | 48.91 | 46.52 | 47.63 | 36.72 | qfq | 6,598,047 | 314,812,533 | -2.80% |
| 2025-02-19 | 43.90 | 49.33 | 43.71 | 49.00 | 37.78 | qfq | 9,025,261 | 422,345,065 | 13.35% |
| 2025-02-18 | 47.09 | 47.76 | 43.21 | 43.23 | 33.33 | qfq | 7,638,854 | 347,854,592 | -10.50% |
| 2025-02-17 | 44.52 | 49.66 | 44.52 | 48.30 | 37.24 | qfq | 10,120,922 | 474,311,621 | 9.33% |
| 2025-02-14 | 42.75 | 44.97 | 41.80 | 44.18 | 34.06 | qfq | 6,775,339 | 293,971,808 | 2.65% |
| 2025-02-13 | 45.18 | 45.30 | 42.80 | 43.04 | 33.18 | qfq | 6,707,394 | 292,890,185 | -6.33% |
| 2025-02-12 | 44.42 | 46.36 | 43.39 | 45.95 | 35.43 | qfq | 7,379,811 | 330,378,236 | 1.84% |
| 2025-02-11 | 46.31 | 47.20 | 44.57 | 45.12 | 34.79 | qfq | 8,827,840 | 405,719,108 | -6.39% |
| 2025-02-10 | 46.00 | 49.99 | 44.70 | 48.20 | 37.16 | qfq | 11,375,145 | 542,250,799 | 12.43% |
| 2025-02-07 | 42.63 | 44.56 | 42.22 | 42.87 | 33.05 | qfq | 7,955,391 | 346,759,276 | 0.63% |
| 2025-02-06 | 40.92 | 45.20 | 40.92 | 42.60 | 32.85 | qfq | 9,706,005 | 419,174,692 | 3.12% |
| 2025-02-05 | 37.14 | 42.70 | 37.10 | 41.31 | 31.85 | qfq | 7,608,100 | 302,553,347 | 15.84% |
| 2025-01-27 | 37.10 | 37.50 | 35.37 | 35.66 | 27.49 | qfq | 2,873,897 | 104,339,921 | -2.54% |
| 2025-01-24 | 35.78 | 37.30 | 35.70 | 36.59 | 28.21 | qfq | 2,670,980 | 97,360,683 | 2.21% |
| 2025-01-23 | 36.20 | 38.01 | 35.43 | 35.80 | 27.60 | qfq | 3,875,132 | 142,763,138 | 0.51% |
| 2025-01-22 | 35.00 | 36.12 | 34.50 | 35.62 | 27.46 | qfq | 2,851,305 | 101,007,142 | 0.56% |
| 2025-01-21 | 34.28 | 36.30 | 33.62 | 35.42 | 27.31 | qfq | 3,960,233 | 138,972,636 | 4.73% |
| 2025-01-20 | 33.85 | 34.20 | 32.89 | 33.82 | 26.08 | qfq | 2,251,993 | 75,782,957 | 0.03% |
| 2025-01-17 | 32.86 | 34.56 | 32.46 | 33.81 | 26.07 | qfq | 2,991,132 | 100,488,889 | 2.64% |
| 2025-01-16 | 34.80 | 34.98 | 32.51 | 32.94 | 25.40 | qfq | 3,163,329 | 106,243,928 | -3.97% |
| 2025-01-15 | 33.94 | 35.28 | 33.66 | 34.30 | 26.45 | qfq | 2,860,210 | 98,428,205 | 1.03% |
| 2025-01-14 | 32.49 | 34.08 | 32.03 | 33.95 | 26.18 | qfq | 2,665,093 | 88,880,897 | 6.33% |
| 2025-01-13 | 31.45 | 32.42 | 30.50 | 31.93 | 24.62 | qfq | 2,252,788 | 71,195,251 | -1.11% |
| 2025-01-10 | 34.00 | 35.28 | 32.18 | 32.29 | 24.90 | qfq | 3,115,820 | 105,317,060 | -5.53% |
| 2025-01-09 | 33.57 | 35.20 | 33.34 | 34.18 | 26.35 | qfq | 2,953,893 | 101,948,282 | 1.21% |
| 2025-01-08 | 32.71 | 34.79 | 32.14 | 33.77 | 26.04 | qfq | 3,642,153 | 121,849,726 | 1.81% |
| 2025-01-07 | 31.80 | 33.53 | 31.72 | 33.17 | 25.57 | qfq | 3,317,730 | 107,869,041 | 4.64% |
| 2025-01-06 | 34.00 | 34.30 | 31.26 | 31.70 | 24.44 | qfq | 4,144,057 | 135,337,969 | -7.71% |
| 2025-01-03 | 37.90 | 38.20 | 34.20 | 34.35 | 26.48 | qfq | 4,542,848 | 164,283,844 | -8.28% |
| 2025-01-02 | 38.88 | 39.74 | 36.78 | 37.45 | 28.87 | qfq | 4,278,027 | 164,047,888 | -3.97% |
| 2024-12-31 | 42.51 | 42.51 | 38.65 | 39.00 | 30.07 | qfq | 6,071,270 | 243,597,197 | -8.56% |
| 2024-12-30 | 43.34 | 44.06 | 41.52 | 42.65 | 32.88 | qfq | 6,077,971 | 259,656,506 | -2.02% |
| 2024-12-27 | 47.00 | 49.18 | 43.35 | 43.53 | 33.56 | qfq | 10,940,523 | 503,267,264 | -6.99% |
| 2024-12-26 | 38.20 | 46.80 | 37.81 | 46.80 | 36.08 | qfq | 10,000,972 | 429,368,301 | 20.00% |
| 2024-12-25 | 37.99 | 39.60 | 35.76 | 39.00 | 30.07 | qfq | 4,433,407 | 167,934,939 | 1.54% |
| 2024-12-24 | 38.60 | 39.35 | 36.01 | 38.41 | 29.61 | qfq | 3,395,422 | 127,371,430 | 1.86% |
| 2024-12-23 | 41.48 | 41.50 | 37.18 | 37.71 | 29.07 | qfq | 5,287,681 | 205,977,799 | -9.57% |
| 2024-12-20 | 40.03 | 43.44 | 39.13 | 41.70 | 32.15 | qfq | 6,040,961 | 250,699,746 | 3.17% |
| 2024-12-19 | 38.01 | 41.49 | 37.98 | 40.42 | 31.16 | qfq | 6,825,037 | 271,608,951 | 3.61% |
| 2024-12-18 | 36.84 | 40.32 | 34.83 | 39.01 | 30.08 | qfq | 4,821,102 | 182,612,305 | 6.01% |
| 2024-12-17 | 40.30 | 40.50 | 36.33 | 36.80 | 28.37 | qfq | 4,286,348 | 162,396,281 | -9.58% |
| 2024-12-16 | 42.50 | 45.50 | 39.37 | 40.70 | 31.38 | qfq | 6,806,660 | 291,257,525 | -1.90% |
| 2024-12-13 | 38.18 | 44.80 | 36.60 | 41.49 | 31.99 | qfq | 8,053,704 | 324,119,881 | 6.82% |
| 2024-12-12 | 39.34 | 40.86 | 37.99 | 38.84 | 29.95 | qfq | 4,114,407 | 160,690,990 | -1.87% |
| 2024-12-11 | 35.40 | 41.56 | 35.28 | 39.58 | 30.52 | qfq | 6,289,946 | 242,198,618 | 11.59% |
| 2024-12-10 | 37.00 | 37.20 | 35.30 | 35.47 | 27.35 | qfq | 2,581,955 | 93,364,612 | -1.20% |
| 2024-12-09 | 34.90 | 36.50 | 34.51 | 35.90 | 27.68 | qfq | 2,663,999 | 95,199,508 | 3.40% |
| 2024-12-06 | 34.24 | 35.20 | 33.51 | 34.72 | 26.77 | qfq | 1,397,506 | 48,137,954 | 1.88% |
| 2024-12-05 | 34.00 | 34.80 | 33.93 | 34.08 | 26.28 | qfq | 1,259,419 | 43,234,892 | -0.64% |
| 2024-12-04 | 35.00 | 35.81 | 34.00 | 34.30 | 26.45 | qfq | 1,333,299 | 46,582,539 | -0.55% |
| 2024-12-03 | 35.70 | 35.96 | 34.25 | 34.49 | 26.59 | qfq | 1,819,381 | 63,290,533 | -3.34% |
| 2024-12-02 | 34.98 | 36.05 | 34.90 | 35.68 | 27.51 | qfq | 1,917,652 | 68,315,591 | 2.38% |
| 2024-11-29 | 34.87 | 35.45 | 33.52 | 34.85 | 26.87 | qfq | 1,701,066 | 58,681,166 | 0.00% |
| 2024-11-28 | 34.00 | 36.18 | 33.90 | 34.85 | 26.87 | qfq | 1,993,961 | 70,190,939 | 2.80% |
| 2024-11-27 | 33.03 | 34.00 | 32.20 | 33.90 | 26.14 | qfq | 957,316 | 31,734,229 | 2.26% |
| 2024-11-26 | 33.03 | 33.78 | 32.56 | 33.15 | 25.56 | qfq | 692,892 | 22,999,951 | -0.36% |
| 2024-11-25 | 33.20 | 33.70 | 32.50 | 33.27 | 25.65 | qfq | 1,084,479 | 35,820,525 | 0.79% |
| 2024-11-22 | 34.73 | 35.09 | 32.36 | 33.01 | 25.45 | qfq | 1,612,679 | 54,666,479 | -5.28% |
| 2024-11-21 | 34.89 | 35.43 | 34.20 | 34.85 | 26.87 | qfq | 1,429,473 | 49,930,799 | -0.63% |
| 2024-11-20 | 33.90 | 35.08 | 33.80 | 35.07 | 27.04 | qfq | 1,592,632 | 55,256,637 | 0.89% |
| 2024-11-19 | 33.80 | 34.78 | 33.19 | 34.76 | 26.80 | qfq | 1,633,720 | 55,523,172 | 1.94% |
| 2024-11-18 | 35.77 | 35.77 | 33.25 | 34.10 | 26.29 | qfq | 2,243,757 | 75,923,130 | -4.48% |
| 2024-11-15 | 37.15 | 37.65 | 35.51 | 35.70 | 27.53 | qfq | 2,713,671 | 98,590,849 | -5.05% |
| 2024-11-14 | 36.00 | 38.49 | 35.82 | 37.60 | 28.99 | qfq | 4,317,972 | 160,904,082 | 1.92% |
| 2024-11-13 | 37.12 | 37.72 | 35.35 | 36.89 | 28.44 | qfq | 3,884,339 | 141,470,600 | -3.43% |
| 2024-11-12 | 37.07 | 39.50 | 35.50 | 38.20 | 29.45 | qfq | 6,887,272 | 258,645,452 | 4.09% |
| 2024-11-11 | 35.40 | 37.40 | 35.20 | 36.70 | 28.30 | qfq | 5,171,642 | 188,880,729 | 4.89% |
| 2024-11-08 | 34.80 | 36.68 | 34.57 | 34.99 | 26.98 | qfq | 3,468,685 | 122,697,172 | 1.57% |
| 2024-11-07 | 33.75 | 34.69 | 33.51 | 34.45 | 26.56 | qfq | 2,505,296 | 85,369,883 | 1.15% |
| 2024-11-06 | 34.49 | 35.17 | 33.50 | 34.06 | 26.26 | qfq | 2,786,137 | 95,556,123 | -0.93% |
| 2024-11-05 | 32.96 | 34.44 | 32.83 | 34.38 | 26.51 | qfq | 2,360,176 | 79,906,706 | 4.47% |
| 2024-11-04 | 33.00 | 33.45 | 32.34 | 32.91 | 25.37 | qfq | 1,695,850 | 55,715,404 | -0.27% |
| 2024-11-01 | 34.80 | 35.63 | 32.18 | 33.00 | 25.44 | qfq | 3,454,862 | 114,991,779 | -7.69% |
| 2024-10-31 | 34.99 | 36.66 | 33.16 | 35.75 | 27.56 | qfq | 3,521,585 | 124,157,417 | 6.08% |
| 2024-10-30 | 33.88 | 34.47 | 33.00 | 33.70 | 25.98 | qfq | 2,870,230 | 96,635,040 | -2.80% |
| 2024-10-29 | 37.80 | 38.14 | 34.40 | 34.67 | 26.73 | qfq | 4,979,501 | 179,538,549 | -9.26% |
| 2024-10-28 | 36.01 | 39.26 | 35.81 | 38.21 | 29.46 | qfq | 4,052,528 | 152,394,938 | 4.17% |
| 2024-10-25 | 38.86 | 38.92 | 36.00 | 36.68 | 28.28 | qfq | 4,818,249 | 178,915,149 | -3.45% |
| 2024-10-24 | 33.78 | 40.00 | 33.00 | 37.99 | 29.29 | qfq | 5,946,829 | 213,846,526 | 12.40% |
| 2024-10-23 | 32.40 | 36.20 | 32.00 | 33.80 | 26.06 | qfq | 4,489,304 | 153,945,673 | 4.35% |
| 2024-10-22 | 33.29 | 33.67 | 32.00 | 32.39 | 24.97 | qfq | 2,678,692 | 88,021,947 | -2.17% |
| 2024-10-21 | 33.33 | 35.00 | 32.31 | 33.11 | 25.53 | qfq | 4,601,588 | 154,801,695 | 1.56% |
| 2024-10-18 | 30.03 | 33.66 | 29.80 | 32.60 | 25.13 | qfq | 4,512,903 | 143,050,667 | 7.98% |
| 2024-10-17 | 29.40 | 30.81 | 29.03 | 30.19 | 23.28 | qfq | 2,972,007 | 89,255,872 | 4.10% |
| 2024-10-16 | 28.80 | 30.11 | 28.16 | 29.00 | 22.36 | qfq | 2,025,701 | 58,575,317 | -0.34% |
| 2024-10-15 | 29.95 | 30.80 | 29.09 | 29.10 | 22.44 | qfq | 2,058,446 | 61,633,380 | -2.68% |
| 2024-10-14 | 28.48 | 30.00 | 27.50 | 29.90 | 23.05 | qfq | 2,339,460 | 67,410,376 | 5.28% |
| 2024-10-11 | 30.88 | 31.47 | 28.03 | 28.40 | 21.90 | qfq | 2,645,825 | 77,724,782 | -9.44% |
| 2024-10-10 | 32.79 | 33.64 | 30.50 | 31.36 | 24.18 | qfq | 3,470,678 | 111,386,333 | -1.38% |
| 2024-10-09 | 35.36 | 35.87 | 31.80 | 31.80 | 24.52 | qfq | 5,385,702 | 183,255,512 | -11.47% |
| 2024-10-08 | 35.92 | 35.92 | 32.51 | 35.92 | 27.69 | qfq | 5,861,679 | 204,862,055 | 20.01% |
| 2024-09-30 | 26.80 | 29.99 | 26.01 | 29.93 | 23.08 | qfq | 3,483,022 | 98,151,375 | 18.86% |
| 2024-09-27 | 23.60 | 25.62 | 23.48 | 25.18 | 19.41 | qfq | 1,334,592 | 32,593,565 | 8.39% |
| 2024-09-26 | 22.42 | 23.23 | 22.23 | 23.23 | 17.91 | qfq | 1,572,713 | 35,754,594 | 4.50% |
| 2024-09-25 | 22.27 | 22.97 | 21.97 | 22.23 | 17.14 | qfq | 1,734,458 | 38,898,970 | 1.37% |
| 2024-09-24 | 20.92 | 21.99 | 20.70 | 21.93 | 16.91 | qfq | 1,406,701 | 30,155,344 | 5.08% |
| 2024-09-23 | 20.94 | 21.20 | 20.57 | 20.87 | 16.09 | qfq | 813,636 | 17,030,737 | 0.14% |
| 2024-09-20 | 21.28 | 21.50 | 20.74 | 20.84 | 16.07 | qfq | 1,052,213 | 22,090,388 | -2.07% |
| 2024-09-19 | 21.20 | 21.68 | 20.89 | 21.28 | 16.41 | qfq | 873,689 | 18,638,870 | 1.00% |
| 2024-09-18 | 21.64 | 21.83 | 20.76 | 21.07 | 16.25 | qfq | 970,951 | 20,417,576 | -2.63% |
| 2024-09-13 | 22.17 | 22.40 | 21.62 | 21.64 | 16.68 | qfq | 640,544 | 14,043,677 | -3.09% |
| 2024-09-12 | 22.75 | 22.98 | 22.24 | 22.33 | 17.22 | qfq | 621,676 | 14,023,252 | -0.93% |
| 2024-09-11 | 22.63 | 22.78 | 22.30 | 22.54 | 17.38 | qfq | 610,138 | 13,745,250 | -0.84% |
| 2024-09-10 | 22.02 | 23.15 | 21.61 | 22.73 | 17.53 | qfq | 1,084,651 | 24,143,714 | 3.60% |
| 2024-09-09 | 21.90 | 22.33 | 21.63 | 21.94 | 16.92 | qfq | 881,175 | 19,389,404 | -0.68% |
| 2024-09-06 | 23.39 | 23.39 | 22.09 | 22.09 | 17.03 | qfq | 905,930 | 20,409,691 | -3.96% |
| 2024-09-05 | 22.97 | 23.38 | 22.84 | 23.00 | 17.73 | qfq | 811,697 | 18,735,097 | 0.13% |
| 2024-09-04 | 23.01 | 23.21 | 22.66 | 22.97 | 17.71 | qfq | 927,947 | 21,288,236 | -1.16% |
| 2024-09-03 | 22.90 | 23.67 | 22.84 | 23.24 | 17.92 | qfq | 880,062 | 20,481,418 | 1.00% |
| 2024-09-02 | 24.07 | 24.74 | 22.88 | 23.01 | 17.74 | qfq | 1,119,263 | 26,426,384 | -4.92% |
| 2024-08-30 | 23.64 | 24.67 | 23.54 | 24.20 | 18.66 | qfq | 1,320,173 | 32,144,638 | 2.85% |
| 2024-08-29 | 22.89 | 23.76 | 22.51 | 23.53 | 18.14 | qfq | 1,053,498 | 24,605,201 | 2.35% |
| 2024-08-28 | 22.70 | 23.21 | 22.47 | 22.99 | 17.73 | qfq | 1,595,747 | 36,395,527 | 0.79% |
| 2024-08-27 | 23.64 | 24.00 | 22.62 | 22.81 | 17.59 | qfq | 1,885,928 | 43,650,137 | -6.13% |
| 2024-08-26 | 23.80 | 24.66 | 23.74 | 24.30 | 18.74 | qfq | 979,486 | 23,837,003 | 1.76% |
| 2024-08-23 | 23.96 | 24.22 | 23.30 | 23.88 | 18.41 | qfq | 1,168,522 | 27,815,763 | -0.54% |
| 2024-08-22 | 24.50 | 24.79 | 23.79 | 24.01 | 18.51 | qfq | 821,855 | 19,943,323 | -2.00% |
| 2024-08-21 | 24.60 | 24.98 | 24.38 | 24.50 | 18.89 | qfq | 694,084 | 17,119,998 | -0.41% |
| 2024-08-20 | 24.95 | 25.15 | 24.41 | 24.60 | 18.97 | qfq | 1,048,437 | 25,907,907 | -0.81% |
| 2024-08-19 | 26.55 | 26.64 | 24.80 | 24.80 | 19.12 | qfq | 1,642,933 | 41,618,080 | -5.27% |
| 2024-08-16 | 26.30 | 26.78 | 26.06 | 26.18 | 20.19 | qfq | 931,541 | 24,608,703 | -0.76% |
| 2024-08-15 | 25.33 | 26.74 | 25.33 | 26.38 | 20.34 | qfq | 1,261,244 | 33,124,957 | 3.17% |
| 2024-08-14 | 25.86 | 26.00 | 25.50 | 25.57 | 19.71 | qfq | 792,277 | 20,416,370 | -0.74% |
| 2024-08-13 | 25.58 | 25.96 | 25.24 | 25.76 | 19.86 | qfq | 792,604 | 20,249,669 | 0.70% |
| 2024-08-12 | 25.70 | 26.11 | 25.15 | 25.58 | 19.72 | qfq | 1,047,124 | 26,811,007 | -2.07% |
| 2024-08-09 | 26.68 | 26.91 | 26.12 | 26.12 | 20.14 | qfq | 985,396 | 26,105,389 | -0.46% |
| 2024-08-08 | 26.26 | 26.96 | 25.64 | 26.24 | 20.23 | qfq | 1,282,816 | 33,619,594 | -0.79% |
| 2024-08-07 | 26.35 | 27.20 | 26.19 | 26.45 | 20.39 | qfq | 1,330,541 | 35,556,108 | 0.34% |
| 2024-08-06 | 26.98 | 27.10 | 25.93 | 26.36 | 20.32 | qfq | 2,164,472 | 56,984,757 | -1.13% |
| 2024-08-05 | 28.00 | 28.14 | 26.58 | 26.66 | 20.56 | qfq | 1,505,967 | 41,121,638 | -6.03% |
| 2024-08-02 | 29.65 | 29.73 | 28.33 | 28.37 | 21.87 | qfq | 1,373,842 | 40,034,762 | -5.50% |
| 2024-08-01 | 29.63 | 30.62 | 29.09 | 30.02 | 23.15 | qfq | 1,833,414 | 54,727,723 | 2.28% |
| 2024-07-31 | 28.00 | 29.83 | 27.70 | 29.35 | 22.63 | qfq | 1,699,052 | 49,279,983 | 5.20% |
| 2024-07-30 | 27.45 | 28.36 | 27.38 | 27.90 | 21.51 | qfq | 1,057,154 | 29,429,458 | 1.05% |
| 2024-07-29 | 27.86 | 28.20 | 27.48 | 27.61 | 21.29 | qfq | 880,628 | 24,391,021 | -0.86% |
| 2024-07-26 | 27.90 | 28.36 | 26.98 | 27.85 | 21.47 | qfq | 1,054,215 | 29,347,782 | 0.47% |
| 2024-07-25 | 28.09 | 28.47 | 27.23 | 27.72 | 21.37 | qfq | 1,676,968 | 46,515,355 | -2.63% |
| 2024-07-24 | 28.89 | 29.65 | 28.33 | 28.47 | 21.95 | qfq | 1,463,500 | 42,062,629 | -2.57% |
| 2024-07-23 | 30.60 | 30.60 | 29.11 | 29.22 | 22.53 | qfq | 1,302,300 | 38,861,829 | -4.67% |
| 2024-07-22 | 30.12 | 31.09 | 30.12 | 30.65 | 23.63 | qfq | 1,738,896 | 53,291,863 | 2.17% |
| 2024-07-19 | 28.15 | 30.38 | 28.07 | 30.00 | 23.13 | qfq | 2,321,663 | 68,478,420 | 7.14% |
| 2024-07-18 | 28.50 | 28.50 | 27.29 | 28.00 | 21.59 | qfq | 1,881,603 | 52,255,516 | -2.64% |
| 2024-07-17 | 29.78 | 29.99 | 28.71 | 28.76 | 22.17 | qfq | 1,420,159 | 41,550,952 | -3.26% |
| 2024-07-16 | 29.60 | 29.95 | 28.81 | 29.73 | 22.92 | qfq | 1,702,181 | 50,100,727 | 0.68% |
| 2024-07-15 | 30.05 | 30.45 | 29.36 | 29.53 | 22.77 | qfq | 1,099,522 | 32,738,542 | -1.73% |
| 2024-07-12 | 31.17 | 31.20 | 29.85 | 30.05 | 23.17 | qfq | 1,534,867 | 46,576,870 | -3.35% |
| 2024-07-11 | 30.70 | 31.36 | 30.50 | 31.09 | 23.97 | qfq | 1,445,815 | 44,720,853 | 2.98% |
| 2024-07-10 | 29.94 | 30.68 | 29.73 | 30.19 | 23.28 | qfq | 1,714,600 | 51,793,614 | -0.43% |
| 2024-07-09 | 29.16 | 30.54 | 28.73 | 30.32 | 23.38 | qfq | 2,074,410 | 61,292,068 | 3.98% |
| 2024-07-08 | 29.79 | 30.65 | 29.00 | 29.16 | 22.48 | qfq | 1,557,457 | 46,288,839 | -2.61% |
| 2024-07-05 | 30.49 | 30.49 | 28.80 | 29.94 | 23.08 | qfq | 2,275,147 | 67,683,750 | -1.02% |
| 2024-07-04 | 33.80 | 34.03 | 29.84 | 30.25 | 23.32 | qfq | 3,417,923 | 107,575,376 | -11.26% |
| 2024-07-03 | 34.00 | 34.94 | 33.06 | 34.09 | 26.28 | qfq | 1,309,741 | 44,435,822 | 0.09% |
| 2024-07-02 | 35.20 | 35.42 | 33.82 | 34.06 | 26.26 | qfq | 1,112,633 | 38,363,785 | -3.79% |
| 2024-07-01 | 37.02 | 37.49 | 34.30 | 35.40 | 27.29 | qfq | 1,719,140 | 60,955,787 | -6.77% |
| 2024-06-28 | 37.56 | 38.87 | 37.05 | 37.97 | 29.28 | qfq | 1,306,833 | 49,612,594 | 0.18% |
| 2024-06-27 | 38.97 | 40.33 | 37.90 | 37.90 | 29.22 | qfq | 1,174,235 | 45,973,090 | -2.22% |
| 2024-06-26 | 37.71 | 39.16 | 36.77 | 38.76 | 29.88 | qfq | 892,083 | 33,787,905 | 3.36% |
| 2024-06-25 | 40.60 | 40.66 | 37.05 | 37.50 | 28.91 | qfq | 1,204,362 | 46,261,660 | -6.74% |
| 2024-06-24 | 42.31 | 43.24 | 40.00 | 40.21 | 31.00 | qfq | 1,159,959 | 48,169,627 | -6.27% |
| 2024-06-21 | 42.90 | 43.56 | 41.88 | 42.90 | 33.08 | qfq | 1,312,368 | 56,157,940 | -1.88% |
| 2024-06-20 | 42.97 | 45.95 | 42.82 | 43.72 | 33.71 | qfq | 2,262,231 | 100,423,875 | 1.46% |
| 2024-06-19 | 43.00 | 44.30 | 41.50 | 43.09 | 33.22 | qfq | 1,616,495 | 69,618,977 | 2.25% |
| 2024-06-18 | 42.18 | 42.89 | 41.62 | 42.14 | 32.49 | qfq | 841,435 | 35,479,118 | 0.00% |
| 2024-06-17 | 41.21 | 42.38 | 40.85 | 42.14 | 32.49 | qfq | 1,184,833 | 49,503,400 | 2.26% |
| 2024-06-14 | 41.50 | 42.58 | 41.01 | 41.21 | 31.77 | qfq | 1,535,152 | 63,971,999 | -2.16% |
| 2024-06-13 | 40.19 | 42.86 | 40.03 | 42.12 | 32.47 | qfq | 1,500,204 | 62,620,127 | 4.88% |
| 2024-06-12 | 38.74 | 40.48 | 38.74 | 40.16 | 30.96 | qfq | 1,160,785 | 46,449,531 | 2.63% |
| 2024-06-11 | 36.03 | 39.19 | 36.03 | 39.13 | 30.17 | qfq | 1,418,368 | 54,051,286 | 7.50% |
| 2024-06-07 | 36.76 | 38.35 | 35.86 | 36.40 | 28.06 | qfq | 1,057,424 | 39,066,838 | 0.36% |
| 2024-06-06 | 37.68 | 39.39 | 36.00 | 36.27 | 27.96 | qfq | 1,675,846 | 62,886,314 | -2.79% |
| 2024-06-05 | 39.90 | 40.78 | 37.30 | 37.31 | 28.77 | qfq | 2,272,192 | 87,961,533 | -10.89% |
| 2024-06-04 | 42.80 | 43.99 | 41.36 | 41.87 | 32.28 | qfq | 1,499,162 | 63,076,477 | -4.36% |
| 2024-06-03 | 42.39 | 44.62 | 42.39 | 43.78 | 33.75 | qfq | 2,050,690 | 89,543,529 | 2.77% |
| 2024-05-31 | 39.97 | 43.46 | 39.97 | 42.60 | 32.85 | qfq | 2,042,234 | 85,867,534 | 5.52% |
| 2024-05-30 | 39.40 | 40.90 | 38.30 | 40.37 | 31.13 | qfq | 1,158,492 | 46,320,865 | 3.83% |
| 2024-05-29 | 39.11 | 40.46 | 38.70 | 38.88 | 29.98 | qfq | 650,304 | 25,763,661 | -1.97% |
| 2024-05-28 | 39.01 | 41.40 | 38.88 | 39.66 | 30.58 | qfq | 1,044,594 | 41,977,278 | 0.56% |
| 2024-05-27 | 38.34 | 39.59 | 37.30 | 39.44 | 30.41 | qfq | 1,089,541 | 41,667,752 | 2.84% |
| 2024-05-24 | 40.85 | 41.25 | 38.28 | 38.35 | 29.57 | qfq | 1,603,534 | 62,933,407 | -6.94% |
| 2024-05-23 | 41.48 | 42.56 | 40.40 | 41.21 | 31.77 | qfq | 1,187,564 | 49,169,415 | 1.20% |
| 2024-05-22 | 39.72 | 40.75 | 39.41 | 40.72 | 31.40 | qfq | 919,990 | 36,904,022 | 2.31% |
| 2024-05-21 | 40.85 | 41.31 | 39.77 | 39.80 | 30.69 | qfq | 1,251,510 | 50,524,700 | -3.86% |
| 2024-05-20 | 40.80 | 41.76 | 40.40 | 41.40 | 31.92 | qfq | 1,019,567 | 42,107,308 | 0.75% |
| 2024-05-17 | 41.00 | 41.47 | 40.12 | 41.09 | 31.68 | qfq | 670,602 | 27,418,373 | 0.27% |
| 2024-05-16 | 42.99 | 43.00 | 40.81 | 40.98 | 31.60 | qfq | 1,000,006 | 41,692,771 | -2.84% |
| 2024-05-15 | 42.67 | 43.78 | 41.70 | 42.18 | 32.52 | qfq | 1,073,609 | 45,874,379 | -1.91% |
| 2024-05-14 | 41.16 | 44.69 | 41.16 | 43.00 | 33.15 | qfq | 1,965,894 | 84,919,529 | 3.29% |
| 2024-05-13 | 40.90 | 42.90 | 39.12 | 41.63 | 32.10 | qfq | 2,073,970 | 85,349,492 | 1.04% |
| 2024-05-10 | 42.99 | 43.60 | 40.97 | 41.20 | 31.77 | qfq | 1,418,381 | 59,691,218 | -2.44% |
| 2024-05-09 | 42.17 | 43.87 | 41.76 | 42.23 | 32.56 | qfq | 1,545,995 | 66,098,976 | 0.86% |
| 2024-05-08 | 41.20 | 43.55 | 40.89 | 41.87 | 32.28 | qfq | 1,700,294 | 71,917,392 | 1.04% |
| 2024-05-07 | 40.10 | 41.50 | 39.51 | 41.44 | 31.95 | qfq | 1,426,627 | 58,298,127 | 3.34% |
| 2024-05-06 | 39.70 | 41.33 | 39.10 | 40.10 | 30.92 | qfq | 1,277,939 | 51,048,877 | 2.82% |
| 2024-04-30 | 39.71 | 40.44 | 38.80 | 39.00 | 30.07 | qfq | 1,363,120 | 53,552,705 | -4.41% |
| 2024-04-29 | 38.72 | 40.86 | 38.72 | 40.80 | 31.46 | qfq | 1,354,990 | 54,531,032 | 5.21% |
| 2024-04-26 | 37.90 | 39.58 | 37.38 | 38.78 | 29.90 | qfq | 1,205,444 | 46,686,776 | 2.95% |
| 2024-04-25 | 36.72 | 38.80 | 36.72 | 37.67 | 29.04 | qfq | 1,098,638 | 41,574,506 | 1.32% |
| 2024-04-24 | 35.74 | 37.49 | 35.39 | 37.18 | 28.67 | qfq | 1,251,855 | 45,864,494 | 5.60% |
| 2024-04-23 | 35.32 | 36.00 | 34.60 | 35.21 | 27.15 | qfq | 693,322 | 24,534,737 | 1.38% |
| 2024-04-22 | 34.45 | 35.45 | 33.12 | 34.73 | 26.78 | qfq | 792,451 | 27,416,226 | -1.19% |
| 2024-04-19 | 36.00 | 36.13 | 34.74 | 35.15 | 27.10 | qfq | 782,958 | 27,677,299 | -1.98% |
| 2024-04-18 | 36.43 | 37.26 | 35.86 | 35.86 | 27.65 | qfq | 1,143,098 | 41,641,721 | -3.55% |
| 2024-04-17 | 33.88 | 37.37 | 33.88 | 37.18 | 28.67 | qfq | 1,679,377 | 60,230,978 | 14.05% |
| 2024-04-16 | 36.26 | 36.80 | 32.33 | 32.60 | 25.13 | qfq | 1,461,126 | 49,095,666 | -11.20% |
| 2024-04-15 | 38.20 | 38.31 | 36.56 | 36.71 | 28.30 | qfq | 1,700,110 | 63,172,456 | -6.11% |
| 2024-04-12 | 39.41 | 40.45 | 38.83 | 39.10 | 30.15 | qfq | 1,053,744 | 41,814,675 | -0.46% |
| 2024-04-11 | 38.73 | 40.50 | 38.35 | 39.28 | 30.29 | qfq | 1,328,648 | 52,668,037 | 1.42% |
| 2024-04-10 | 42.20 | 42.87 | 37.66 | 38.73 | 29.86 | qfq | 2,110,565 | 84,124,213 | -7.41% |
| 2024-04-09 | 42.45 | 43.78 | 40.23 | 41.83 | 32.25 | qfq | 1,750,663 | 72,806,759 | -2.61% |
| 2024-04-08 | 46.00 | 46.20 | 42.08 | 42.95 | 33.11 | qfq | 2,536,978 | 111,851,039 | -7.40% |
| 2024-04-03 | 41.99 | 50.30 | 41.88 | 46.38 | 35.76 | qfq | 3,647,908 | 167,384,089 | 9.39% |
| 2024-04-02 | 43.50 | 44.18 | 41.71 | 42.40 | 32.69 | qfq | 1,354,347 | 58,455,965 | -1.17% |
| 2024-04-01 | 42.48 | 43.35 | 42.30 | 42.90 | 33.08 | qfq | 1,275,798 | 54,646,052 | 1.04% |
| 2024-03-29 | 41.93 | 42.93 | 41.05 | 42.46 | 32.74 | qfq | 1,205,175 | 50,825,195 | 0.76% |
| 2024-03-28 | 41.10 | 42.95 | 41.01 | 42.14 | 32.49 | qfq | 1,356,136 | 57,007,162 | 2.51% |
| 2024-03-27 | 45.11 | 45.56 | 40.98 | 41.11 | 31.70 | qfq | 1,852,026 | 79,422,288 | -9.09% |
| 2024-03-26 | 44.69 | 47.69 | 44.67 | 45.22 | 34.87 | qfq | 2,462,647 | 113,001,354 | 1.71% |
| 2024-03-25 | 45.70 | 47.86 | 43.99 | 44.46 | 34.28 | qfq | 3,179,211 | 145,688,732 | -8.86% |
| 2024-03-22 | 47.97 | 51.41 | 47.22 | 48.78 | 37.61 | qfq | 4,582,404 | 227,674,518 | 2.24% |
| 2024-03-21 | 46.80 | 49.00 | 44.44 | 47.71 | 36.78 | qfq | 4,640,434 | 216,358,051 | 6.26% |
| 2024-03-20 | 44.00 | 45.37 | 43.29 | 44.90 | 34.62 | qfq | 2,123,672 | 94,208,516 | 2.39% |
| 2024-03-19 | 43.49 | 45.28 | 43.03 | 43.85 | 33.81 | qfq | 2,354,305 | 104,003,006 | 0.83% |
| 2024-03-18 | 42.33 | 43.56 | 41.50 | 43.49 | 33.53 | qfq | 2,468,435 | 105,673,602 | 3.57% |
| 2024-03-15 | 41.86 | 42.50 | 41.01 | 41.99 | 32.37 | qfq | 2,037,614 | 84,964,238 | -0.92% |
| 2024-03-14 | 42.29 | 43.00 | 41.37 | 42.38 | 32.68 | qfq | 2,058,534 | 86,875,780 | -0.80% |
| 2024-03-13 | 42.97 | 44.30 | 42.00 | 42.72 | 32.94 | qfq | 2,617,588 | 113,456,561 | 0.14% |
| 2024-03-12 | 42.80 | 44.30 | 41.98 | 42.66 | 32.89 | qfq | 3,098,610 | 133,467,250 | 0.00% |
| 2024-03-11 | 41.52 | 43.09 | 41.17 | 42.66 | 32.89 | qfq | 2,943,160 | 124,184,706 | 0.61% |
| 2024-03-08 | 38.00 | 43.24 | 37.59 | 42.40 | 32.69 | qfq | 4,742,598 | 193,470,553 | 11.76% |
| 2024-03-07 | 39.64 | 40.00 | 37.86 | 37.94 | 29.25 | qfq | 1,756,749 | 68,570,286 | -3.04% |
| 2024-03-06 | 38.99 | 40.00 | 38.12 | 39.13 | 30.17 | qfq | 2,403,823 | 93,914,946 | -1.16% |
| 2024-03-05 | 40.72 | 43.69 | 39.20 | 39.59 | 30.52 | qfq | 4,170,704 | 172,324,796 | -2.61% |
| 2024-03-04 | 40.90 | 41.60 | 39.00 | 40.65 | 31.34 | qfq | 2,846,396 | 115,188,868 | 2.24% |
| 2024-03-01 | 39.45 | 40.33 | 38.57 | 39.76 | 30.66 | qfq | 2,405,289 | 94,774,745 | 3.17% |
| 2024-02-29 | 35.39 | 39.20 | 35.39 | 38.54 | 29.71 | qfq | 2,916,476 | 110,588,400 | 6.17% |
| 2024-02-28 | 41.30 | 42.30 | 36.28 | 36.30 | 27.99 | qfq | 4,039,520 | 159,008,384 | -12.30% |
| 2024-02-27 | 39.44 | 41.49 | 38.52 | 41.39 | 31.91 | qfq | 3,080,118 | 124,560,057 | 4.31% |
| 2024-02-26 | 38.20 | 40.83 | 38.15 | 39.68 | 30.59 | qfq | 3,319,621 | 130,700,685 | 0.43% |
| 2024-02-23 | 39.39 | 40.58 | 38.14 | 39.51 | 30.46 | qfq | 3,385,632 | 133,086,581 | 0.33% |
| 2024-02-22 | 36.38 | 40.99 | 36.21 | 39.38 | 30.36 | qfq | 3,905,779 | 150,147,643 | 3.60% |
| 2024-02-21 | 37.00 | 41.02 | 35.29 | 38.01 | 29.31 | qfq | 5,005,361 | 188,129,267 | 2.31% |
| 2024-02-20 | 32.67 | 38.59 | 32.03 | 37.15 | 28.64 | qfq | 3,111,473 | 107,050,178 | 10.37% |
| 2024-02-19 | 31.00 | 34.40 | 31.00 | 33.66 | 25.95 | qfq | 2,561,960 | 82,956,162 | 10.14% |
| 2024-02-08 | 25.74 | 30.88 | 25.06 | 30.56 | 23.56 | qfq | 3,112,474 | 87,551,625 | 16.37% |
| 2024-02-07 | 27.43 | 28.25 | 25.61 | 26.26 | 20.25 | qfq | 2,931,778 | 78,263,850 | -5.54% |
| 2024-02-06 | 28.35 | 29.33 | 25.36 | 27.80 | 21.43 | qfq | 2,496,522 | 68,521,572 | -2.49% |
| 2024-02-05 | 33.19 | 33.25 | 27.88 | 28.51 | 21.98 | qfq | 1,798,599 | 53,427,979 | -15.02% |
| 2024-02-02 | 35.89 | 36.74 | 32.32 | 33.55 | 25.87 | qfq | 1,170,745 | 40,491,256 | -6.68% |
| 2024-02-01 | 36.15 | 36.92 | 34.90 | 35.95 | 27.72 | qfq | 900,854 | 32,441,450 | -0.55% |
| 2024-01-31 | 38.60 | 38.79 | 35.99 | 36.15 | 27.87 | qfq | 929,465 | 34,768,474 | -6.52% |
| 2024-01-30 | 39.24 | 40.51 | 38.65 | 38.67 | 29.81 | qfq | 776,955 | 30,673,484 | -4.09% |
| 2024-01-29 | 41.19 | 42.76 | 40.00 | 40.32 | 31.09 | qfq | 1,010,094 | 41,527,482 | -1.75% |
| 2024-01-26 | 42.29 | 42.84 | 40.79 | 41.04 | 31.64 | qfq | 954,286 | 39,666,550 | -3.39% |
| 2024-01-25 | 41.13 | 42.60 | 40.28 | 42.48 | 32.75 | qfq | 1,222,515 | 51,231,120 | 3.18% |
| 2024-01-24 | 41.69 | 42.43 | 39.50 | 41.17 | 31.74 | qfq | 857,980 | 34,850,632 | -1.15% |
| 2024-01-23 | 41.29 | 41.98 | 39.12 | 41.65 | 32.11 | qfq | 925,542 | 38,034,924 | 1.68% |
| 2024-01-22 | 44.38 | 44.46 | 40.82 | 40.96 | 31.58 | qfq | 1,101,052 | 47,037,178 | -7.71% |
| 2024-01-19 | 45.19 | 46.27 | 44.29 | 44.38 | 34.22 | qfq | 579,416 | 26,189,982 | -2.14% |
| 2024-01-18 | 44.15 | 46.34 | 43.64 | 45.35 | 34.97 | qfq | 896,429 | 39,913,097 | 0.44% |
| 2024-01-17 | 46.71 | 46.90 | 45.14 | 45.15 | 34.81 | qfq | 640,776 | 29,505,252 | -3.36% |
| 2024-01-16 | 46.91 | 47.37 | 45.68 | 46.72 | 36.02 | qfq | 928,766 | 43,118,759 | -0.93% |
| 2024-01-15 | 47.06 | 48.09 | 40.00 | 47.16 | 36.36 | qfq | 853,158 | 40,174,480 | -0.51% |
| 2024-01-12 | 48.15 | 48.48 | 47.01 | 47.40 | 36.55 | qfq | 725,890 | 34,460,873 | -1.62% |
| 2024-01-11 | 47.36 | 48.67 | 47.01 | 48.18 | 37.15 | qfq | 1,427,540 | 68,751,398 | 1.50% |
| 2024-01-10 | 48.90 | 49.60 | 47.39 | 47.47 | 36.60 | qfq | 1,419,642 | 68,499,616 | -3.52% |
| 2024-01-09 | 50.84 | 51.24 | 49.01 | 49.20 | 37.93 | qfq | 1,056,316 | 52,591,695 | -1.78% |
| 2024-01-08 | 51.75 | 51.76 | 50.07 | 50.09 | 38.62 | qfq | 627,215 | 31,878,682 | -3.21% |
| 2024-01-05 | 53.44 | 53.73 | 51.19 | 51.75 | 39.90 | qfq | 731,295 | 38,366,542 | -3.77% |
| 2024-01-04 | 54.19 | 54.86 | 53.46 | 53.78 | 41.46 | qfq | 658,837 | 35,645,315 | -0.55% |
| 2024-01-03 | 54.45 | 55.59 | 53.40 | 54.08 | 41.70 | qfq | 849,783 | 46,144,318 | -1.67% |
| 2024-01-02 | 58.60 | 59.58 | 54.00 | 55.00 | 42.41 | qfq | 1,358,088 | 75,775,310 | -6.13% |
| 2023-12-29 | 57.38 | 58.65 | 56.60 | 58.59 | 45.17 | qfq | 913,607 | 53,059,617 | 3.59% |
| 2023-12-28 | 56.31 | 57.80 | 55.75 | 56.56 | 43.61 | qfq | 855,280 | 48,494,748 | -0.21% |
| 2023-12-27 | 54.49 | 57.51 | 54.10 | 56.68 | 43.70 | qfq | 1,065,574 | 60,115,109 | 4.61% |
| 2023-12-26 | 54.31 | 54.95 | 53.33 | 54.18 | 41.77 | qfq | 755,176 | 40,752,573 | 0.00% |
| 2023-12-25 | 56.12 | 58.02 | 53.73 | 54.18 | 41.77 | qfq | 1,213,066 | 67,290,674 | -6.73% |
| 2023-12-22 | 60.80 | 60.86 | 57.51 | 58.09 | 44.79 | qfq | 777,013 | 45,894,958 | -2.53% |
| 2023-12-21 | 58.20 | 60.10 | 57.53 | 59.60 | 45.95 | qfq | 677,537 | 39,863,734 | 2.30% |
| 2023-12-20 | 59.62 | 60.07 | 57.85 | 58.26 | 44.92 | qfq | 754,749 | 44,321,984 | -1.12% |
| 2023-12-19 | 58.28 | 59.73 | 58.00 | 58.92 | 45.43 | qfq | 523,329 | 30,784,710 | 0.37% |
| 2023-12-18 | 60.21 | 60.27 | 58.39 | 58.70 | 45.26 | qfq | 651,196 | 38,514,370 | -2.60% |
| 2023-12-15 | 62.55 | 62.55 | 59.81 | 60.27 | 46.47 | qfq | 759,067 | 46,256,909 | -3.54% |
| 2023-12-14 | 62.30 | 64.44 | 61.88 | 62.48 | 48.17 | qfq | 978,795 | 61,588,993 | 0.82% |
| 2023-12-13 | 61.78 | 63.50 | 61.78 | 61.97 | 47.78 | qfq | 975,346 | 61,016,656 | -0.26% |
| 2023-12-12 | 62.23 | 63.47 | 61.89 | 62.13 | 47.90 | qfq | 970,781 | 60,775,162 | 0.29% |
| 2023-12-11 | 60.00 | 62.05 | 59.71 | 61.95 | 47.76 | qfq | 1,211,608 | 73,907,897 | 2.09% |
| 2023-12-08 | 58.33 | 60.70 | 57.88 | 60.68 | 46.78 | qfq | 1,566,695 | 93,556,461 | 4.57% |
| 2023-12-07 | 60.00 | 60.00 | 57.60 | 58.03 | 44.74 | qfq | 1,598,486 | 93,332,377 | -3.22% |
| 2023-12-06 | 60.18 | 61.37 | 59.30 | 59.96 | 46.23 | qfq | 1,194,045 | 71,833,126 | -0.50% |
| 2023-12-05 | 62.35 | 63.50 | 60.22 | 60.26 | 46.46 | qfq | 1,177,087 | 72,318,092 | -4.21% |
| 2023-12-04 | 61.83 | 64.56 | 61.83 | 62.91 | 48.50 | qfq | 1,548,606 | 98,151,547 | 0.50% |
| 2023-12-01 | 61.50 | 62.90 | 60.53 | 62.60 | 48.27 | qfq | 1,566,501 | 97,045,550 | 2.96% |
| 2023-11-30 | 62.01 | 62.46 | 60.02 | 60.80 | 46.88 | qfq | 868,824 | 52,665,660 | -1.09% |
| 2023-11-29 | 60.56 | 63.26 | 60.55 | 61.47 | 47.39 | qfq | 1,409,076 | 87,909,415 | 1.27% |
| 2023-11-28 | 59.69 | 62.87 | 59.69 | 60.70 | 46.80 | qfq | 1,400,469 | 85,783,873 | 1.13% |
| 2023-11-27 | 60.00 | 60.85 | 59.35 | 60.02 | 46.28 | qfq | 1,048,229 | 62,996,058 | -0.07% |
| 2023-11-24 | 62.00 | 62.55 | 59.63 | 60.06 | 46.31 | qfq | 966,251 | 58,450,607 | -3.42% |
| 2023-11-23 | 61.76 | 62.63 | 60.82 | 62.19 | 47.95 | qfq | 1,097,929 | 67,685,623 | 0.78% |
| 2023-11-22 | 63.63 | 64.38 | 61.50 | 61.71 | 47.58 | qfq | 1,409,130 | 88,130,057 | -3.11% |
| 2023-11-21 | 68.26 | 68.38 | 63.25 | 63.69 | 49.11 | qfq | 1,708,037 | 111,514,576 | -4.71% |
| 2023-11-20 | 69.69 | 69.98 | 66.60 | 66.84 | 51.53 | qfq | 1,402,342 | 95,020,432 | -2.54% |
| 2023-11-17 | 67.12 | 69.60 | 66.66 | 68.58 | 52.88 | qfq | 1,472,378 | 100,608,838 | 1.33% |
| 2023-11-16 | 67.54 | 69.99 | 67.12 | 67.68 | 52.18 | qfq | 2,085,997 | 143,270,160 | -1.67% |
| 2023-11-15 | 70.02 | 72.50 | 67.80 | 68.83 | 53.07 | qfq | 3,221,995 | 225,811,232 | 1.82% |
| 2023-11-14 | 63.98 | 67.82 | 63.88 | 67.60 | 52.12 | qfq | 2,013,244 | 133,000,224 | 5.05% |
| 2023-11-13 | 64.61 | 65.50 | 63.48 | 64.35 | 49.61 | qfq | 1,321,113 | 85,140,184 | 0.47% |
| 2023-11-10 | 63.69 | 67.23 | 63.69 | 64.05 | 49.38 | qfq | 1,803,962 | 118,074,553 | -0.64% |
| 2023-11-09 | 66.55 | 67.00 | 63.79 | 64.46 | 49.70 | qfq | 1,779,614 | 115,621,076 | -3.07% |
| 2023-11-08 | 64.10 | 67.97 | 64.10 | 66.50 | 51.27 | qfq | 2,558,466 | 170,234,981 | 2.07% |
| 2023-11-07 | 62.99 | 65.30 | 62.66 | 65.15 | 50.23 | qfq | 2,136,309 | 137,452,208 | 2.44% |
| 2023-11-06 | 61.21 | 64.33 | 60.28 | 63.60 | 49.04 | qfq | 2,082,720 | 130,519,583 | 4.78% |
| 2023-11-03 | 59.35 | 61.37 | 57.92 | 60.70 | 46.80 | qfq | 1,699,909 | 101,837,835 | 4.12% |
| 2023-11-02 | 60.77 | 61.62 | 58.00 | 58.30 | 44.95 | qfq | 1,851,037 | 110,052,321 | -5.13% |
| 2023-11-01 | 60.65 | 61.79 | 59.58 | 61.45 | 47.38 | qfq | 1,800,791 | 109,432,818 | -0.10% |
| 2023-10-31 | 57.82 | 61.51 | 57.33 | 61.51 | 47.42 | qfq | 2,896,494 | 172,768,309 | 7.61% |
| 2023-10-30 | 54.00 | 57.99 | 53.78 | 57.16 | 44.07 | qfq | 1,734,396 | 97,627,645 | 3.93% |
| 2023-10-27 | 53.97 | 55.44 | 53.30 | 55.00 | 42.41 | qfq | 1,355,944 | 74,099,587 | 2.48% |
| 2023-10-26 | 54.68 | 55.50 | 52.80 | 53.67 | 41.38 | qfq | 1,234,494 | 66,703,363 | -2.33% |
| 2023-10-25 | 54.60 | 55.85 | 54.20 | 54.95 | 42.37 | qfq | 1,230,854 | 67,823,700 | 0.22% |
| 2023-10-24 | 52.00 | 54.98 | 50.04 | 54.83 | 42.27 | qfq | 2,128,137 | 113,704,355 | 5.54% |
| 2023-10-23 | 56.00 | 56.42 | 50.75 | 51.95 | 40.05 | qfq | 2,016,064 | 106,574,874 | -7.92% |
| 2023-10-20 | 60.00 | 60.98 | 55.94 | 56.42 | 43.50 | qfq | 2,666,135 | 153,779,144 | -7.48% |
| 2023-10-19 | 61.09 | 64.76 | 60.58 | 60.98 | 47.02 | qfq | 2,732,438 | 172,265,664 | -2.12% |
| 2023-10-18 | 64.69 | 66.50 | 61.81 | 62.30 | 48.03 | qfq | 2,293,167 | 146,633,374 | -4.43% |
| 2023-10-17 | 60.85 | 65.33 | 60.50 | 65.19 | 50.26 | qfq | 2,856,076 | 181,201,185 | 7.27% |
| 2023-10-16 | 62.93 | 63.53 | 59.80 | 60.77 | 46.85 | qfq | 1,752,614 | 106,762,710 | -3.43% |
| 2023-10-13 | 61.69 | 63.60 | 60.77 | 62.93 | 48.52 | qfq | 2,055,816 | 128,581,233 | 2.48% |
| 2023-10-12 | 61.69 | 62.50 | 60.22 | 61.41 | 47.35 | qfq | 1,494,504 | 91,434,736 | -0.79% |
| 2023-10-11 | 62.70 | 63.60 | 60.89 | 61.90 | 47.73 | qfq | 2,473,725 | 153,809,757 | 1.64% |
| 2023-10-10 | 58.57 | 61.88 | 58.57 | 60.90 | 46.95 | qfq | 2,144,032 | 129,415,256 | 3.89% |
| 2023-10-09 | 58.00 | 61.50 | 57.54 | 58.62 | 45.20 | qfq | 1,543,301 | 91,695,479 | 1.52% |
| 2023-09-28 | 58.69 | 59.74 | 57.00 | 57.74 | 44.52 | qfq | 1,177,934 | 68,415,898 | -0.45% |
| 2023-09-27 | 58.79 | 60.58 | 58.00 | 58.00 | 44.72 | qfq | 1,166,518 | 69,127,508 | -1.94% |
| 2023-09-26 | 59.94 | 60.80 | 58.30 | 59.15 | 45.61 | qfq | 935,678 | 55,812,593 | -0.72% |
| 2023-09-25 | 61.04 | 61.29 | 59.37 | 59.58 | 45.94 | qfq | 1,108,831 | 66,423,156 | -2.90% |
| 2023-09-22 | 59.39 | 61.77 | 57.83 | 61.36 | 47.31 | qfq | 1,368,550 | 82,327,032 | 3.21% |
| 2023-09-21 | 59.40 | 60.93 | 59.00 | 59.45 | 45.84 | qfq | 748,552 | 44,702,967 | -1.20% |
| 2023-09-20 | 60.00 | 63.60 | 59.91 | 60.17 | 46.39 | qfq | 1,058,078 | 65,086,075 | -1.41% |
| 2023-09-19 | 60.82 | 62.65 | 59.36 | 61.03 | 47.05 | qfq | 1,703,996 | 104,250,592 | 0.15% |
| 2023-09-18 | 62.09 | 62.88 | 60.16 | 60.94 | 46.99 | qfq | 1,179,016 | 72,313,432 | -2.48% |
| 2023-09-15 | 61.51 | 64.86 | 60.24 | 62.49 | 48.18 | qfq | 1,759,057 | 110,035,831 | 1.58% |
| 2023-09-14 | 62.89 | 63.63 | 60.36 | 61.52 | 47.43 | qfq | 1,488,051 | 91,421,559 | -2.47% |
| 2023-09-13 | 62.88 | 64.98 | 62.21 | 63.08 | 48.64 | qfq | 2,005,332 | 127,365,934 | 1.20% |
| 2023-09-12 | 63.50 | 63.50 | 62.17 | 62.33 | 48.06 | qfq | 968,776 | 60,596,218 | -0.87% |
| 2023-09-11 | 63.50 | 63.90 | 62.50 | 62.88 | 48.48 | qfq | 1,377,827 | 86,965,105 | -0.98% |
| 2023-09-08 | 63.86 | 65.33 | 63.03 | 63.50 | 48.96 | qfq | 2,080,935 | 133,082,876 | -1.40% |
| 2023-09-07 | 64.47 | 67.00 | 63.38 | 64.40 | 49.65 | qfq | 2,811,260 | 182,426,335 | -1.62% |
| 2023-09-06 | 63.51 | 66.09 | 63.42 | 65.46 | 50.47 | qfq | 2,872,935 | 186,243,942 | 1.33% |
| 2023-09-05 | 61.80 | 67.14 | 61.80 | 64.60 | 49.81 | qfq | 4,644,585 | 301,885,788 | 2.69% |
| 2023-09-04 | 60.00 | 62.98 | 59.20 | 62.91 | 48.50 | qfq | 3,743,885 | 228,814,128 | 0.56% |
| 2023-09-01 | 59.80 | 69.50 | 59.80 | 62.56 | 48.23 | qfq | 5,069,908 | 326,421,444 | 6.21% |
| 2023-08-31 | 57.01 | 59.02 | 56.34 | 58.90 | 45.41 | qfq | 1,962,206 | 114,189,084 | 2.40% |
| 2023-08-30 | 55.99 | 59.90 | 55.13 | 57.52 | 44.35 | qfq | 2,490,112 | 143,923,209 | 4.39% |
| 2023-08-29 | 51.41 | 55.78 | 51.41 | 55.10 | 42.48 | qfq | 2,053,818 | 111,419,378 | 6.12% |
| 2023-08-28 | 58.50 | 58.50 | 51.57 | 51.92 | 40.03 | qfq | 1,436,630 | 76,658,896 | -1.29% |
| 2023-08-25 | 54.40 | 54.88 | 52.23 | 52.60 | 40.56 | qfq | 1,189,905 | 63,282,365 | -3.31% |
| 2023-08-24 | 54.02 | 55.77 | 53.00 | 54.40 | 41.94 | qfq | 1,264,328 | 69,023,014 | 1.02% |
| 2023-08-23 | 55.88 | 56.29 | 53.70 | 53.85 | 41.52 | qfq | 1,203,555 | 66,345,788 | -3.34% |
| 2023-08-22 | 55.68 | 56.39 | 54.00 | 55.71 | 42.95 | qfq | 946,385 | 52,222,102 | 1.27% |
| 2023-08-21 | 55.50 | 56.19 | 55.01 | 55.01 | 42.41 | qfq | 840,564 | 46,740,917 | -0.88% |
| 2023-08-18 | 56.78 | 58.73 | 55.50 | 55.50 | 42.79 | qfq | 1,259,071 | 72,076,680 | -2.03% |
| 2023-08-17 | 56.33 | 57.75 | 56.00 | 56.65 | 43.68 | qfq | 1,122,286 | 63,810,445 | 0.51% |
| 2023-08-16 | 57.11 | 58.36 | 56.06 | 56.36 | 43.45 | qfq | 1,017,299 | 57,919,081 | -2.59% |
| 2023-08-15 | 59.20 | 60.28 | 57.57 | 57.86 | 44.61 | qfq | 1,018,383 | 59,532,489 | -2.10% |
| 2023-08-14 | 58.85 | 59.47 | 57.95 | 59.10 | 45.57 | qfq | 1,199,504 | 70,307,245 | 0.05% |
| 2023-08-11 | 60.50 | 61.00 | 59.07 | 59.07 | 45.54 | qfq | 1,014,088 | 60,747,269 | -2.38% |
| 2023-08-10 | 60.00 | 62.26 | 59.80 | 60.51 | 46.65 | qfq | 1,041,098 | 63,489,212 | 0.13% |
| 2023-08-09 | 61.20 | 62.00 | 60.22 | 60.43 | 46.59 | qfq | 841,794 | 51,360,311 | -1.53% |
| 2023-08-08 | 61.36 | 63.96 | 61.36 | 61.37 | 47.32 | qfq | 1,545,421 | 96,758,832 | -1.18% |
| 2023-08-07 | 59.80 | 62.88 | 59.75 | 62.10 | 47.88 | qfq | 1,647,287 | 101,489,660 | 3.29% |
| 2023-08-04 | 61.38 | 62.00 | 60.10 | 60.12 | 46.35 | qfq | 1,426,886 | 86,862,401 | -1.28% |
| 2023-08-03 | 62.99 | 63.35 | 60.70 | 60.90 | 46.95 | qfq | 1,549,271 | 95,744,273 | -2.37% |
| 2023-08-02 | 61.88 | 63.00 | 61.19 | 62.38 | 48.10 | qfq | 1,396,949 | 86,921,248 | -0.98% |
| 2023-08-01 | 64.39 | 64.50 | 61.91 | 63.00 | 48.57 | qfq | 2,015,878 | 127,169,329 | -0.66% |
| 2023-07-31 | 66.79 | 67.00 | 62.92 | 63.42 | 48.90 | qfq | 3,078,906 | 198,250,591 | -5.19% |
| 2023-07-28 | 69.80 | 71.00 | 65.46 | 66.89 | 51.57 | qfq | 2,478,655 | 168,261,282 | -3.17% |
| 2023-07-27 | 69.51 | 70.26 | 68.10 | 69.08 | 53.26 | qfq | 1,882,231 | 130,080,196 | -1.88% |
| 2023-07-26 | 69.39 | 71.89 | 68.39 | 70.40 | 54.28 | qfq | 2,594,968 | 181,880,537 | 0.43% |
| 2023-07-25 | 65.90 | 70.38 | 64.49 | 70.10 | 54.05 | qfq | 3,885,811 | 264,953,582 | 7.85% |
| 2023-07-24 | 65.65 | 66.68 | 64.31 | 65.00 | 50.12 | qfq | 1,735,181 | 113,508,016 | -1.66% |
| 2023-07-21 | 68.99 | 69.90 | 66.01 | 66.10 | 50.96 | qfq | 2,176,168 | 147,518,060 | -4.19% |
| 2023-07-20 | 73.80 | 73.90 | 68.70 | 68.99 | 53.19 | qfq | 2,590,311 | 182,643,808 | -5.71% |
| 2023-07-19 | 73.76 | 76.11 | 72.41 | 73.17 | 56.41 | qfq | 2,460,810 | 181,557,734 | -1.98% |
| 2023-07-18 | 79.28 | 82.66 | 74.59 | 74.65 | 57.56 | qfq | 4,058,903 | 317,414,964 | -5.84% |