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
聚和材料688503.SH
最近收盘价72.502026-07-17
最近交易日2026-07-17
成交量（股）15,425,524
成交额（元）1,171,984,038
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-12 | 2026-06-18 | cash_dividend | 0.432 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-06 | 2025-06-12 | cash_dividend | 0.43447 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-03 | 2024-06-11 | cash_dividend | 1.13104 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-03 | 2024-06-11 | bonus_share | — | — | 0.48 | — | 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 | 80.88 | 80.95 | 71.56 | 72.50 | 72.50 | qfq | 15,425,524 | 1,171,984,038 | -9.32% |
| 2026-07-16 | 84.50 | 87.10 | 79.10 | 79.95 | 79.95 | qfq | 14,704,485 | 1,220,170,105 | -8.10% |
| 2026-07-15 | 92.19 | 92.98 | 84.00 | 87.00 | 87.00 | qfq | 14,852,163 | 1,304,516,457 | -4.40% |
| 2026-07-14 | 92.01 | 92.77 | 85.97 | 91.00 | 91.00 | qfq | 14,635,881 | 1,314,720,077 | -0.04% |
| 2026-07-13 | 95.00 | 100.79 | 90.35 | 91.04 | 91.04 | qfq | 20,385,871 | 1,938,671,663 | -9.01% |
| 2026-07-10 | 113.80 | 116.20 | 99.80 | 100.05 | 100.05 | qfq | 27,060,464 | 2,945,767,741 | -10.36% |
| 2026-07-09 | 110.00 | 111.86 | 104.18 | 111.61 | 111.61 | qfq | 18,809,135 | 2,042,073,933 | 3.34% |
| 2026-07-08 | 111.50 | 112.98 | 103.61 | 108.00 | 108.00 | qfq | 17,144,433 | 1,857,542,955 | -2.51% |
| 2026-07-07 | 113.22 | 117.12 | 110.00 | 110.78 | 110.78 | qfq | 14,747,163 | 1,676,456,895 | -3.70% |
| 2026-07-06 | 116.51 | 119.65 | 107.61 | 115.04 | 115.04 | qfq | 20,784,532 | 2,377,324,435 | -0.01% |
| 2026-07-03 | 121.23 | 123.00 | 113.00 | 115.05 | 115.05 | qfq | 20,436,475 | 2,383,851,378 | -5.85% |
| 2026-07-02 | 122.88 | 130.68 | 118.46 | 122.20 | 122.20 | qfq | 22,426,395 | 2,802,036,649 | -6.57% |
| 2026-07-01 | 129.59 | 135.76 | 126.00 | 130.80 | 130.80 | qfq | 31,321,814 | 4,093,549,390 | -1.43% |
| 2026-06-30 | 113.80 | 132.83 | 109.00 | 132.70 | 132.70 | qfq | 37,328,088 | 4,515,951,486 | 19.87% |
| 2026-06-29 | 102.00 | 112.43 | 101.16 | 110.70 | 110.70 | qfq | 31,305,507 | 3,312,022,413 | 16.55% |
| 2026-06-26 | 93.00 | 98.35 | 91.66 | 94.98 | 94.98 | qfq | 16,785,413 | 1,604,355,919 | 1.41% |
| 2026-06-25 | 97.28 | 97.30 | 90.80 | 93.66 | 93.66 | qfq | 14,870,490 | 1,388,331,831 | -2.83% |
| 2026-06-24 | 94.20 | 97.27 | 91.57 | 96.39 | 96.39 | qfq | 14,167,211 | 1,345,892,966 | 2.09% |
| 2026-06-23 | 98.36 | 98.68 | 94.00 | 94.42 | 94.42 | qfq | 13,468,705 | 1,289,929,892 | -3.57% |
| 2026-06-22 | 98.58 | 100.88 | 95.74 | 97.92 | 97.92 | qfq | 16,102,969 | 1,577,693,236 | -0.67% |
| 2026-06-18 | 95.20 | 100.53 | 95.10 | 98.58 | 98.58 | qfq | 14,004,078 | 1,377,067,448 | 2.69% |
| 2026-06-17 | 94.55 | 97.98 | 93.51 | 96.00 | 95.59 | qfq | 15,713,749 | 1,507,918,210 | 0.16% |
| 2026-06-16 | 92.00 | 97.30 | 90.58 | 95.85 | 95.44 | qfq | 17,151,287 | 1,626,876,200 | 4.75% |
| 2026-06-15 | 90.00 | 92.38 | 86.28 | 91.50 | 91.11 | qfq | 16,051,013 | 1,446,515,481 | 1.88% |
| 2026-06-12 | 94.98 | 96.24 | 89.00 | 89.81 | 89.42 | qfq | 21,826,942 | 2,006,192,659 | -3.65% |
| 2026-06-11 | 86.69 | 96.69 | 86.30 | 93.21 | 92.81 | qfq | 21,599,246 | 1,995,041,404 | 7.38% |
| 2026-06-10 | 85.00 | 89.09 | 85.00 | 86.80 | 86.43 | qfq | 12,243,679 | 1,065,299,152 | 0.58% |
| 2026-06-09 | 82.32 | 86.88 | 81.04 | 86.30 | 85.93 | qfq | 10,527,021 | 881,907,183 | 6.95% |
| 2026-06-08 | 83.00 | 86.43 | 79.00 | 80.69 | 80.34 | qfq | 13,452,580 | 1,107,546,943 | -7.95% |
| 2026-06-05 | 89.00 | 91.32 | 86.06 | 87.66 | 87.28 | qfq | 10,823,908 | 959,413,954 | -3.01% |
| 2026-06-04 | 86.21 | 91.72 | 85.05 | 90.38 | 89.99 | qfq | 13,727,227 | 1,221,560,081 | 3.42% |
| 2026-06-03 | 88.00 | 90.00 | 86.00 | 87.39 | 87.01 | qfq | 8,957,068 | 790,530,974 | -0.35% |
| 2026-06-02 | 88.53 | 89.66 | 85.22 | 87.70 | 87.32 | qfq | 8,523,732 | 749,126,313 | -0.20% |
| 2026-06-01 | 91.06 | 93.48 | 87.77 | 87.88 | 87.50 | qfq | 11,849,701 | 1,069,426,421 | -4.27% |
| 2026-05-29 | 100.00 | 101.89 | 91.19 | 91.80 | 91.41 | qfq | 17,217,566 | 1,633,690,035 | -8.89% |
| 2026-05-28 | 101.23 | 102.44 | 99.00 | 100.76 | 100.33 | qfq | 10,478,786 | 1,053,082,996 | -0.73% |
| 2026-05-27 | 109.21 | 109.90 | 101.18 | 101.50 | 101.06 | qfq | 13,341,776 | 1,400,856,720 | -6.78% |
| 2026-05-26 | 116.66 | 119.00 | 106.68 | 108.88 | 108.41 | qfq | 13,710,247 | 1,523,302,186 | -4.86% |
| 2026-05-25 | 110.00 | 114.88 | 102.00 | 114.44 | 113.95 | qfq | 16,713,559 | 1,804,799,870 | 5.28% |
| 2026-05-22 | 110.00 | 111.87 | 106.84 | 108.70 | 108.23 | qfq | 13,738,155 | 1,498,652,918 | -0.28% |
| 2026-05-21 | 117.50 | 121.44 | 108.00 | 109.00 | 108.53 | qfq | 15,864,511 | 1,833,933,371 | -6.20% |
| 2026-05-20 | 110.88 | 118.77 | 109.44 | 116.20 | 115.70 | qfq | 12,936,386 | 1,493,991,878 | 4.64% |
| 2026-05-19 | 111.38 | 111.98 | 105.86 | 111.05 | 110.57 | qfq | 9,686,659 | 1,056,953,124 | 0.05% |
| 2026-05-18 | 111.88 | 115.40 | 109.80 | 111.00 | 110.52 | qfq | 9,394,364 | 1,054,116,173 | -0.40% |
| 2026-05-15 | 114.03 | 116.46 | 107.01 | 111.45 | 110.97 | qfq | 11,728,293 | 1,308,685,027 | -2.25% |
| 2026-05-14 | 112.50 | 117.50 | 111.09 | 114.02 | 113.53 | qfq | 12,839,745 | 1,470,904,944 | 1.75% |
| 2026-05-13 | 111.00 | 114.98 | 108.60 | 112.06 | 111.58 | qfq | 11,367,034 | 1,271,419,202 | -1.53% |
| 2026-05-12 | 114.78 | 116.57 | 111.00 | 113.80 | 113.31 | qfq | 11,786,125 | 1,337,082,335 | 0.89% |
| 2026-05-11 | 113.00 | 115.61 | 110.01 | 112.80 | 112.31 | qfq | 11,234,263 | 1,266,570,688 | 1.66% |
| 2026-05-08 | 111.00 | 112.35 | 108.02 | 110.96 | 110.48 | qfq | 11,250,362 | 1,244,472,085 | -1.85% |
| 2026-05-07 | 109.90 | 114.47 | 109.00 | 113.05 | 112.56 | qfq | 11,353,482 | 1,273,723,856 | 2.31% |
| 2026-05-06 | 103.00 | 111.50 | 101.93 | 110.50 | 110.02 | qfq | 15,957,587 | 1,723,529,003 | 7.31% |
| 2026-04-30 | 101.66 | 106.00 | 100.33 | 102.97 | 102.53 | qfq | 13,091,485 | 1,357,483,222 | 1.28% |
| 2026-04-29 | 103.06 | 105.88 | 95.70 | 101.67 | 101.23 | qfq | 21,656,683 | 2,176,016,457 | -0.02% |
| 2026-04-28 | 101.00 | 103.51 | 98.00 | 101.69 | 101.25 | qfq | 13,872,056 | 1,403,209,272 | 1.78% |
| 2026-04-27 | 94.00 | 102.68 | 93.94 | 99.91 | 99.48 | qfq | 17,496,062 | 1,746,039,185 | 6.63% |
| 2026-04-24 | 91.08 | 96.12 | 89.02 | 93.70 | 93.30 | qfq | 11,843,695 | 1,092,562,241 | 3.11% |
| 2026-04-23 | 96.00 | 97.99 | 85.95 | 90.87 | 90.48 | qfq | 21,790,273 | 1,977,495,177 | -3.35% |
| 2026-04-22 | 96.90 | 101.36 | 94.00 | 94.02 | 93.62 | qfq | 15,174,623 | 1,483,602,828 | -3.89% |
| 2026-04-21 | 97.13 | 99.22 | 95.76 | 97.83 | 97.41 | qfq | 7,906,767 | 771,648,665 | 1.51% |
| 2026-04-20 | 97.75 | 98.89 | 94.41 | 96.37 | 95.96 | qfq | 9,331,031 | 902,030,273 | -1.36% |
| 2026-04-17 | 94.29 | 99.70 | 94.22 | 97.70 | 97.28 | qfq | 9,108,085 | 886,687,819 | 1.98% |
| 2026-04-16 | 92.90 | 96.87 | 91.00 | 95.80 | 95.39 | qfq | 11,767,878 | 1,121,673,048 | 3.58% |
| 2026-04-15 | 92.33 | 94.80 | 91.60 | 92.49 | 92.09 | qfq | 12,347,338 | 1,152,398,628 | 1.98% |
| 2026-04-14 | 92.41 | 95.29 | 89.29 | 90.69 | 90.30 | qfq | 11,073,549 | 1,020,918,923 | -1.42% |
| 2026-04-13 | 91.00 | 92.60 | 90.12 | 92.00 | 91.60 | qfq | 10,098,690 | 921,820,847 | -0.41% |
| 2026-04-10 | 88.05 | 94.46 | 86.46 | 92.38 | 91.98 | qfq | 14,988,939 | 1,367,365,642 | 6.11% |
| 2026-04-09 | 85.82 | 88.98 | 85.37 | 87.06 | 86.69 | qfq | 6,662,219 | 580,529,419 | -0.62% |
| 2026-04-08 | 84.55 | 87.85 | 83.51 | 87.60 | 87.22 | qfq | 9,862,765 | 850,107,530 | 8.46% |
| 2026-04-07 | 82.22 | 83.77 | 80.68 | 80.77 | 80.42 | qfq | 4,357,344 | 356,299,231 | -1.51% |
| 2026-04-03 | 83.85 | 85.50 | 81.88 | 82.01 | 81.66 | qfq | 5,548,171 | 463,311,745 | -1.22% |
| 2026-04-02 | 86.93 | 87.00 | 82.52 | 83.02 | 82.66 | qfq | 6,618,495 | 559,356,046 | -4.86% |
| 2026-04-01 | 85.97 | 87.69 | 83.98 | 87.26 | 86.88 | qfq | 10,643,456 | 916,452,962 | 5.46% |
| 2026-03-31 | 85.30 | 86.83 | 82.74 | 82.74 | 82.38 | qfq | 5,716,400 | 483,884,827 | -3.85% |
| 2026-03-30 | 87.00 | 87.98 | 84.48 | 86.05 | 85.68 | qfq | 7,416,799 | 638,193,240 | -2.20% |
| 2026-03-27 | 80.80 | 89.97 | 80.11 | 87.99 | 87.61 | qfq | 13,005,789 | 1,122,367,373 | 7.57% |
| 2026-03-26 | 83.00 | 84.27 | 80.58 | 81.80 | 81.45 | qfq | 5,311,986 | 436,927,646 | -1.68% |
| 2026-03-25 | 82.00 | 84.84 | 81.08 | 83.20 | 82.84 | qfq | 9,021,030 | 749,370,781 | 3.51% |
| 2026-03-24 | 83.90 | 83.90 | 75.47 | 80.38 | 80.03 | qfq | 11,363,744 | 895,455,437 | -1.72% |
| 2026-03-23 | 80.00 | 84.75 | 79.79 | 81.79 | 81.44 | qfq | 7,839,449 | 647,284,953 | -0.87% |
| 2026-03-20 | 84.00 | 86.58 | 81.84 | 82.51 | 82.16 | qfq | 10,677,897 | 899,608,267 | -0.23% |
| 2026-03-19 | 83.11 | 84.99 | 81.83 | 82.70 | 82.34 | qfq | 6,109,886 | 509,051,164 | -3.16% |
| 2026-03-18 | 84.38 | 86.45 | 83.20 | 85.40 | 85.03 | qfq | 5,916,169 | 502,099,037 | 2.32% |
| 2026-03-17 | 88.98 | 89.30 | 83.00 | 83.46 | 83.10 | qfq | 6,395,347 | 546,800,653 | -4.45% |
| 2026-03-16 | 87.56 | 88.89 | 84.39 | 87.35 | 86.97 | qfq | 7,485,061 | 644,739,833 | -0.94% |
| 2026-03-13 | 91.66 | 92.65 | 88.00 | 88.18 | 87.80 | qfq | 8,383,955 | 752,745,369 | -1.80% |
| 2026-03-12 | 91.71 | 92.25 | 87.35 | 89.80 | 89.41 | qfq | 8,067,588 | 720,991,332 | -2.26% |
| 2026-03-11 | 94.00 | 94.93 | 91.31 | 91.88 | 91.48 | qfq | 8,218,263 | 763,081,707 | -2.19% |
| 2026-03-10 | 90.50 | 93.98 | 90.05 | 93.94 | 93.54 | qfq | 12,583,232 | 1,161,461,689 | 6.58% |
| 2026-03-09 | 85.16 | 89.25 | 81.35 | 88.14 | 87.76 | qfq | 12,668,267 | 1,071,614,222 | -1.42% |
| 2026-03-06 | 89.88 | 90.73 | 87.80 | 89.41 | 89.03 | qfq | 8,376,061 | 749,958,623 | -0.88% |
| 2026-03-05 | 93.00 | 93.68 | 89.50 | 90.20 | 89.81 | qfq | 10,056,006 | 916,813,669 | 0.13% |
| 2026-03-04 | 90.98 | 94.14 | 89.20 | 90.08 | 89.69 | qfq | 10,338,586 | 941,799,378 | -2.41% |
| 2026-03-03 | 98.88 | 101.37 | 91.87 | 92.30 | 91.90 | qfq | 14,240,697 | 1,358,162,344 | -8.24% |
| 2026-03-02 | 103.00 | 106.02 | 99.91 | 100.59 | 100.16 | qfq | 13,800,693 | 1,416,344,240 | -4.31% |
| 2026-02-27 | 92.00 | 107.30 | 92.00 | 105.12 | 104.67 | qfq | 22,997,007 | 2,352,834,363 | 13.41% |
| 2026-02-26 | 88.00 | 93.36 | 85.51 | 92.69 | 92.29 | qfq | 14,757,270 | 1,332,544,477 | 4.44% |
| 2026-02-25 | 88.53 | 90.99 | 86.05 | 88.75 | 88.37 | qfq | 11,054,417 | 973,597,941 | 0.17% |
| 2026-02-24 | 91.58 | 91.64 | 86.83 | 88.60 | 88.22 | qfq | 11,997,148 | 1,063,911,046 | -2.72% |
| 2026-02-13 | 95.21 | 95.62 | 90.88 | 91.08 | 90.69 | qfq | 16,578,385 | 1,535,648,589 | -6.46% |
| 2026-02-12 | 94.16 | 97.96 | 91.83 | 97.37 | 96.95 | qfq | 19,935,036 | 1,911,228,328 | 4.16% |
| 2026-02-11 | 90.29 | 99.23 | 90.29 | 93.48 | 93.08 | qfq | 25,194,246 | 2,407,494,875 | 2.69% |
| 2026-02-10 | 89.23 | 92.79 | 85.80 | 91.03 | 90.64 | qfq | 28,997,789 | 2,576,488,572 | 2.02% |
| 2026-02-09 | 83.64 | 89.23 | 83.04 | 89.23 | 88.85 | qfq | 29,319,108 | 2,567,235,900 | 20.00% |
| 2026-02-06 | 73.33 | 76.25 | 73.30 | 74.36 | 74.04 | qfq | 6,401,059 | 479,924,611 | -0.71% |
| 2026-02-05 | 76.50 | 76.60 | 72.81 | 74.89 | 74.57 | qfq | 10,314,434 | 771,478,507 | -4.43% |
| 2026-02-04 | 77.55 | 78.98 | 76.00 | 78.36 | 78.02 | qfq | 10,898,346 | 848,362,095 | 0.15% |
| 2026-02-03 | 71.86 | 78.87 | 71.85 | 78.24 | 77.90 | qfq | 17,118,232 | 1,298,785,470 | 10.12% |
| 2026-02-02 | 71.71 | 73.20 | 70.08 | 71.05 | 70.74 | qfq | 8,405,577 | 602,408,265 | -2.40% |
| 2026-01-30 | 71.07 | 74.20 | 67.66 | 72.80 | 72.49 | qfq | 16,736,052 | 1,180,731,687 | 0.73% |
| 2026-01-29 | 76.29 | 78.89 | 72.15 | 72.27 | 71.96 | qfq | 15,014,691 | 1,129,583,461 | -5.48% |
| 2026-01-28 | 77.50 | 78.70 | 74.85 | 76.46 | 76.13 | qfq | 18,694,337 | 1,432,392,941 | -5.49% |
| 2026-01-27 | 81.00 | 83.28 | 79.01 | 80.90 | 80.55 | qfq | 13,041,729 | 1,049,944,188 | -2.19% |
| 2026-01-26 | 86.00 | 86.00 | 79.78 | 82.71 | 82.35 | qfq | 20,193,590 | 1,682,034,103 | 0.95% |
| 2026-01-23 | 78.00 | 82.50 | 77.68 | 81.93 | 81.58 | qfq | 16,894,654 | 1,365,710,497 | 5.47% |
| 2026-01-22 | 77.19 | 78.60 | 74.92 | 77.68 | 77.35 | qfq | 12,177,639 | 934,308,275 | 0.17% |
| 2026-01-21 | 79.50 | 80.18 | 76.80 | 77.55 | 77.22 | qfq | 13,175,369 | 1,033,221,128 | -0.67% |
| 2026-01-20 | 82.00 | 85.00 | 77.24 | 78.07 | 77.73 | qfq | 18,437,542 | 1,483,234,052 | -6.73% |
| 2026-01-19 | 84.28 | 87.78 | 82.40 | 83.70 | 83.34 | qfq | 19,292,808 | 1,635,601,309 | -1.47% |
| 2026-01-16 | 81.06 | 87.30 | 78.81 | 84.95 | 84.58 | qfq | 24,013,512 | 1,980,162,060 | 6.91% |
| 2026-01-15 | 72.70 | 80.88 | 72.20 | 79.46 | 79.12 | qfq | 20,610,081 | 1,597,777,839 | 7.54% |
| 2026-01-14 | 73.47 | 77.77 | 71.34 | 73.89 | 73.57 | qfq | 17,984,846 | 1,341,143,329 | -0.82% |
| 2026-01-13 | 71.12 | 76.19 | 68.83 | 74.50 | 74.18 | qfq | 19,371,859 | 1,412,637,136 | 3.62% |
| 2026-01-12 | 71.00 | 73.40 | 70.08 | 71.90 | 71.59 | qfq | 13,869,597 | 992,248,217 | -1.39% |
| 2026-01-09 | 72.26 | 74.64 | 69.61 | 72.91 | 72.60 | qfq | 15,939,593 | 1,156,337,075 | -1.11% |
| 2026-01-08 | 70.93 | 75.20 | 69.28 | 73.73 | 73.41 | qfq | 23,299,148 | 1,671,629,223 | 5.03% |
| 2026-01-07 | 69.00 | 72.68 | 67.05 | 70.20 | 69.90 | qfq | 26,479,131 | 1,836,545,342 | 11.75% |
| 2026-01-06 | 63.03 | 64.18 | 62.06 | 62.82 | 62.55 | qfq | 7,846,965 | 493,435,611 | -0.02% |
| 2026-01-05 | 61.50 | 63.50 | 60.06 | 62.83 | 62.56 | qfq | 7,463,223 | 466,448,574 | 3.00% |
| 2025-12-31 | 62.50 | 63.36 | 60.94 | 61.00 | 60.74 | qfq | 5,905,810 | 364,622,148 | -2.01% |
| 2025-12-30 | 61.50 | 63.36 | 61.06 | 62.25 | 61.98 | qfq | 7,086,946 | 441,002,019 | -0.64% |
| 2025-12-29 | 62.31 | 64.90 | 62.01 | 62.65 | 62.38 | qfq | 8,699,288 | 548,430,830 | 0.55% |
| 2025-12-26 | 64.93 | 64.93 | 61.31 | 62.31 | 62.04 | qfq | 12,301,354 | 771,263,195 | -2.75% |
| 2025-12-25 | 64.28 | 65.93 | 62.78 | 64.07 | 63.79 | qfq | 13,572,007 | 872,060,542 | -1.26% |
| 2025-12-24 | 62.20 | 66.00 | 62.20 | 64.89 | 64.61 | qfq | 19,949,162 | 1,282,443,202 | 7.34% |
| 2025-12-23 | 60.80 | 61.78 | 58.85 | 60.45 | 60.19 | qfq | 14,549,724 | 879,572,228 | 2.11% |
| 2025-12-22 | 56.90 | 60.16 | 56.20 | 59.20 | 58.95 | qfq | 12,474,472 | 729,257,475 | 4.28% |
| 2025-12-19 | 56.60 | 57.38 | 55.51 | 56.77 | 56.53 | qfq | 5,086,920 | 287,435,028 | 1.32% |
| 2025-12-18 | 57.75 | 59.50 | 55.68 | 56.03 | 55.79 | qfq | 6,026,085 | 345,635,444 | -3.48% |
| 2025-12-17 | 56.35 | 58.50 | 54.28 | 58.05 | 57.80 | qfq | 8,780,159 | 499,580,592 | 3.40% |
| 2025-12-16 | 57.50 | 57.65 | 54.80 | 56.14 | 55.90 | qfq | 5,667,101 | 317,495,492 | -2.87% |
| 2025-12-15 | 57.50 | 59.95 | 57.18 | 57.80 | 57.55 | qfq | 6,859,285 | 403,288,153 | 0.09% |
| 2025-12-12 | 56.70 | 58.58 | 55.99 | 57.75 | 57.50 | qfq | 8,246,266 | 475,157,257 | 1.44% |
| 2025-12-11 | 57.09 | 58.33 | 56.49 | 56.93 | 56.69 | qfq | 7,434,925 | 426,412,718 | -0.26% |
| 2025-12-10 | 54.02 | 57.27 | 54.02 | 57.08 | 56.83 | qfq | 10,372,118 | 584,782,170 | 4.56% |
| 2025-12-09 | 52.69 | 55.18 | 52.69 | 54.59 | 54.36 | qfq | 5,297,606 | 288,021,882 | 2.31% |
| 2025-12-08 | 52.10 | 54.65 | 52.10 | 53.36 | 53.13 | qfq | 6,342,493 | 339,904,631 | 2.32% |
| 2025-12-05 | 52.94 | 53.08 | 51.42 | 52.15 | 51.93 | qfq | 5,462,089 | 284,327,120 | -1.62% |
| 2025-12-04 | 52.90 | 53.54 | 51.95 | 53.01 | 52.78 | qfq | 3,377,210 | 178,261,568 | 0.36% |
| 2025-12-03 | 53.90 | 54.49 | 52.28 | 52.82 | 52.59 | qfq | 5,415,582 | 286,907,211 | -2.73% |
| 2025-12-02 | 56.01 | 56.75 | 54.18 | 54.30 | 54.07 | qfq | 9,495,081 | 525,544,647 | -6.67% |
| 2025-12-01 | 53.55 | 58.20 | 52.89 | 58.18 | 57.93 | qfq | 12,488,050 | 700,474,216 | 8.71% |
| 2025-11-28 | 52.50 | 54.15 | 52.50 | 53.52 | 53.29 | qfq | 3,614,724 | 192,882,244 | 1.08% |
| 2025-11-27 | 52.91 | 54.68 | 52.52 | 52.95 | 52.72 | qfq | 5,050,128 | 271,173,314 | 0.08% |
| 2025-11-26 | 52.54 | 53.88 | 52.20 | 52.91 | 52.68 | qfq | 3,379,363 | 178,950,854 | 0.21% |
| 2025-11-25 | 51.89 | 54.12 | 51.30 | 52.80 | 52.57 | qfq | 5,768,163 | 305,869,804 | 3.43% |
| 2025-11-24 | 50.35 | 51.34 | 50.01 | 51.05 | 50.83 | qfq | 5,245,415 | 265,997,733 | 2.63% |
| 2025-11-21 | 52.48 | 53.88 | 49.71 | 49.74 | 49.53 | qfq | 6,656,565 | 339,115,510 | -6.50% |
| 2025-11-20 | 54.50 | 54.88 | 53.12 | 53.20 | 52.97 | qfq | 3,529,990 | 189,715,994 | -1.70% |
| 2025-11-19 | 55.24 | 56.49 | 53.22 | 54.12 | 53.89 | qfq | 5,350,015 | 290,311,632 | -2.47% |
| 2025-11-18 | 55.91 | 56.68 | 54.82 | 55.49 | 55.25 | qfq | 4,145,403 | 230,653,561 | -0.73% |
| 2025-11-17 | 58.18 | 58.39 | 55.58 | 55.90 | 55.66 | qfq | 4,540,036 | 256,648,951 | -1.58% |
| 2025-11-14 | 55.80 | 59.14 | 55.09 | 56.80 | 56.56 | qfq | 6,968,977 | 399,948,835 | 0.87% |
| 2025-11-13 | 56.01 | 57.40 | 55.88 | 56.31 | 56.07 | qfq | 4,893,316 | 277,258,729 | 0.45% |
| 2025-11-12 | 57.30 | 57.86 | 55.40 | 56.06 | 55.82 | qfq | 5,197,724 | 292,790,970 | -2.59% |
| 2025-11-11 | 58.68 | 59.92 | 57.55 | 57.55 | 57.30 | qfq | 6,534,019 | 383,492,221 | -1.64% |
| 2025-11-10 | 58.30 | 60.28 | 57.77 | 58.51 | 58.26 | qfq | 7,286,402 | 427,663,032 | 0.33% |
| 2025-11-07 | 56.52 | 60.67 | 55.48 | 58.32 | 58.07 | qfq | 11,864,679 | 691,802,559 | 2.41% |
| 2025-11-06 | 56.37 | 57.44 | 56.09 | 56.95 | 56.70 | qfq | 5,417,918 | 307,704,764 | 1.33% |
| 2025-11-05 | 54.60 | 56.76 | 54.43 | 56.20 | 55.96 | qfq | 6,315,681 | 352,196,660 | 1.41% |
| 2025-11-04 | 58.50 | 58.79 | 54.73 | 55.42 | 55.18 | qfq | 11,503,739 | 643,395,323 | -5.49% |
| 2025-11-03 | 59.00 | 59.38 | 56.01 | 58.64 | 58.39 | qfq | 8,133,494 | 468,436,056 | -1.53% |
| 2025-10-31 | 59.60 | 61.36 | 58.72 | 59.55 | 59.29 | qfq | 7,647,246 | 459,332,356 | -0.27% |
| 2025-10-30 | 61.29 | 61.53 | 59.18 | 59.71 | 59.45 | qfq | 8,312,958 | 501,248,745 | -3.68% |
| 2025-10-29 | 60.00 | 62.15 | 59.66 | 61.99 | 61.72 | qfq | 11,884,836 | 724,461,399 | 2.73% |
| 2025-10-28 | 64.00 | 65.00 | 60.34 | 60.34 | 60.08 | qfq | 16,416,246 | 1,026,596,597 | -7.58% |
| 2025-10-27 | 65.66 | 66.66 | 64.19 | 65.29 | 65.01 | qfq | 13,158,509 | 861,109,846 | 3.06% |
| 2025-10-24 | 60.18 | 63.93 | 59.98 | 63.35 | 63.08 | qfq | 11,358,983 | 706,093,109 | 5.62% |
| 2025-10-23 | 60.50 | 61.15 | 58.44 | 59.98 | 59.72 | qfq | 7,265,474 | 431,368,797 | -1.90% |
| 2025-10-22 | 60.32 | 62.72 | 59.10 | 61.14 | 60.88 | qfq | 9,017,008 | 552,409,445 | 0.39% |
| 2025-10-21 | 59.80 | 61.00 | 59.59 | 60.90 | 60.64 | qfq | 6,497,040 | 392,601,720 | 1.94% |
| 2025-10-20 | 60.72 | 61.28 | 59.35 | 59.74 | 59.48 | qfq | 6,550,412 | 394,247,032 | 0.20% |
| 2025-10-17 | 63.19 | 64.18 | 59.38 | 59.62 | 59.36 | qfq | 12,309,545 | 751,637,472 | -7.45% |
| 2025-10-16 | 66.28 | 66.58 | 63.69 | 64.42 | 64.14 | qfq | 8,744,055 | 569,123,000 | -2.32% |
| 2025-10-15 | 65.12 | 66.20 | 62.33 | 65.95 | 65.67 | qfq | 11,443,360 | 740,390,144 | 2.57% |
| 2025-10-14 | 71.33 | 72.17 | 63.60 | 64.30 | 64.02 | qfq | 16,707,456 | 1,131,386,461 | -8.14% |
| 2025-10-13 | 65.00 | 71.45 | 65.00 | 70.00 | 69.70 | qfq | 15,579,546 | 1,075,937,054 | -1.82% |
| 2025-10-10 | 73.06 | 75.30 | 69.34 | 71.30 | 70.99 | qfq | 19,487,790 | 1,396,903,130 | -3.78% |
| 2025-10-09 | 80.30 | 81.08 | 73.77 | 74.10 | 73.78 | qfq | 24,607,064 | 1,914,288,328 | -9.57% |
| 2025-09-30 | 81.10 | 84.81 | 80.49 | 81.94 | 81.59 | qfq | 21,072,268 | 1,736,512,028 | -1.28% |
| 2025-09-29 | 80.00 | 84.20 | 76.89 | 83.00 | 82.64 | qfq | 29,539,454 | 2,372,987,150 | 3.52% |
| 2025-09-26 | 73.00 | 82.99 | 69.19 | 80.18 | 79.84 | qfq | 36,007,305 | 2,674,245,308 | 7.12% |
| 2025-09-25 | 70.97 | 77.74 | 70.10 | 74.85 | 74.53 | qfq | 32,982,778 | 2,440,487,664 | 8.94% |
| 2025-09-24 | 62.20 | 72.93 | 61.60 | 68.71 | 68.41 | qfq | 35,384,661 | 2,386,627,681 | 10.22% |
| 2025-09-23 | 64.00 | 64.60 | 59.88 | 62.34 | 62.07 | qfq | 14,579,530 | 903,531,808 | -3.50% |
| 2025-09-22 | 65.03 | 66.35 | 62.50 | 64.60 | 64.32 | qfq | 15,902,333 | 1,023,296,955 | 1.73% |
| 2025-09-19 | 61.89 | 65.98 | 61.00 | 63.50 | 63.23 | qfq | 19,073,781 | 1,212,854,710 | 3.13% |
| 2025-09-18 | 61.00 | 64.80 | 59.65 | 61.57 | 61.31 | qfq | 19,622,397 | 1,213,654,222 | -1.72% |
| 2025-09-17 | 63.00 | 65.58 | 62.17 | 62.65 | 62.38 | qfq | 22,798,508 | 1,452,614,907 | 1.54% |
| 2025-09-16 | 64.00 | 64.58 | 61.68 | 61.70 | 61.43 | qfq | 17,024,982 | 1,065,552,704 | -4.34% |
| 2025-09-15 | 66.00 | 66.68 | 60.01 | 64.50 | 64.22 | qfq | 24,455,528 | 1,539,142,981 | 0.86% |
| 2025-09-12 | 69.80 | 71.11 | 63.16 | 63.95 | 63.67 | qfq | 27,419,196 | 1,819,238,924 | -6.64% |
| 2025-09-11 | 60.90 | 70.70 | 59.40 | 68.50 | 68.21 | qfq | 33,091,026 | 2,127,730,882 | 12.79% |
| 2025-09-10 | 63.00 | 65.83 | 59.00 | 60.73 | 60.47 | qfq | 36,062,383 | 2,225,418,647 | 2.65% |
| 2025-09-09 | 59.89 | 61.93 | 59.14 | 59.16 | 58.91 | qfq | 8,110,161 | 487,595,476 | -3.27% |
| 2025-09-08 | 57.87 | 61.17 | 56.30 | 61.16 | 60.90 | qfq | 13,729,072 | 807,923,942 | 5.38% |
| 2025-09-05 | 54.99 | 58.15 | 54.10 | 58.04 | 57.79 | qfq | 12,694,788 | 718,090,134 | 6.50% |
| 2025-09-04 | 55.39 | 56.44 | 52.51 | 54.50 | 54.27 | qfq | 11,341,744 | 617,996,353 | -3.02% |
| 2025-09-03 | 53.25 | 56.70 | 52.80 | 56.20 | 55.96 | qfq | 14,080,515 | 777,942,372 | 6.04% |
| 2025-09-02 | 54.87 | 55.78 | 52.02 | 53.00 | 52.77 | qfq | 9,891,929 | 533,398,034 | -3.53% |
| 2025-09-01 | 52.42 | 55.41 | 50.95 | 54.94 | 54.70 | qfq | 13,922,464 | 744,822,939 | 7.70% |
| 2025-08-29 | 50.63 | 51.50 | 49.13 | 51.01 | 50.79 | qfq | 6,837,724 | 345,359,719 | 1.98% |
| 2025-08-28 | 50.36 | 50.76 | 48.25 | 50.02 | 49.80 | qfq | 10,099,381 | 502,293,001 | 0.06% |
| 2025-08-27 | 51.75 | 53.49 | 49.65 | 49.99 | 49.77 | qfq | 11,145,999 | 577,298,239 | -5.30% |
| 2025-08-26 | 51.67 | 54.10 | 51.06 | 52.79 | 52.56 | qfq | 11,495,822 | 606,082,430 | 1.15% |
| 2025-08-25 | 54.55 | 54.55 | 51.00 | 52.19 | 51.97 | qfq | 16,390,238 | 855,054,589 | -4.24% |
| 2025-08-22 | 51.51 | 59.51 | 51.51 | 54.50 | 54.27 | qfq | 18,780,216 | 1,040,547,833 | 5.21% |
| 2025-08-21 | 52.29 | 53.45 | 51.00 | 51.80 | 51.58 | qfq | 5,495,095 | 286,956,259 | -0.97% |
| 2025-08-20 | 51.80 | 52.99 | 50.70 | 52.31 | 52.08 | qfq | 7,618,790 | 393,576,922 | 0.27% |
| 2025-08-19 | 52.37 | 53.25 | 51.37 | 52.17 | 51.95 | qfq | 6,811,456 | 356,190,689 | -0.38% |
| 2025-08-18 | 53.31 | 54.93 | 52.02 | 52.37 | 52.14 | qfq | 10,391,385 | 556,966,273 | -1.76% |
| 2025-08-15 | 51.60 | 54.68 | 51.01 | 53.31 | 53.08 | qfq | 9,547,724 | 505,957,476 | 4.22% |
| 2025-08-14 | 51.00 | 52.95 | 50.55 | 51.15 | 50.93 | qfq | 9,138,735 | 472,952,658 | -0.58% |
| 2025-08-13 | 47.56 | 51.50 | 47.56 | 51.45 | 51.23 | qfq | 13,473,982 | 672,966,312 | 8.20% |
| 2025-08-12 | 47.45 | 47.95 | 46.80 | 47.55 | 47.35 | qfq | 4,419,109 | 209,455,568 | -0.13% |
| 2025-08-11 | 47.32 | 48.37 | 46.77 | 47.61 | 47.41 | qfq | 4,469,653 | 212,621,806 | 0.06% |
| 2025-08-08 | 47.50 | 47.60 | 45.64 | 47.58 | 47.38 | qfq | 6,827,941 | 317,860,894 | 0.15% |
| 2025-08-07 | 49.26 | 49.26 | 46.74 | 47.51 | 47.31 | qfq | 5,380,557 | 256,057,183 | -3.04% |
| 2025-08-06 | 46.74 | 49.37 | 46.74 | 49.00 | 48.79 | qfq | 6,422,085 | 312,292,221 | 4.08% |
| 2025-08-05 | 46.50 | 47.35 | 46.40 | 47.08 | 46.88 | qfq | 5,898,504 | 276,515,961 | -0.04% |
| 2025-08-04 | 48.89 | 49.00 | 45.00 | 47.10 | 46.90 | qfq | 8,994,437 | 418,675,083 | -4.89% |
| 2025-08-01 | 48.20 | 50.16 | 47.60 | 49.52 | 49.31 | qfq | 7,060,123 | 346,067,764 | 2.74% |
| 2025-07-31 | 50.00 | 50.23 | 47.15 | 48.20 | 47.99 | qfq | 10,132,187 | 490,409,828 | -3.60% |
| 2025-07-30 | 51.00 | 51.93 | 49.73 | 50.00 | 49.78 | qfq | 5,945,002 | 300,818,538 | -2.08% |
| 2025-07-29 | 51.30 | 51.75 | 50.00 | 51.06 | 50.84 | qfq | 6,405,023 | 326,407,930 | -0.72% |
| 2025-07-28 | 49.54 | 52.28 | 48.38 | 51.43 | 51.21 | qfq | 9,337,259 | 474,366,401 | 3.69% |
| 2025-07-25 | 48.78 | 50.18 | 48.12 | 49.60 | 49.39 | qfq | 6,550,899 | 323,032,476 | 1.72% |
| 2025-07-24 | 47.80 | 49.34 | 47.80 | 48.76 | 48.55 | qfq | 5,976,979 | 290,372,927 | 0.95% |
| 2025-07-23 | 46.49 | 48.49 | 46.24 | 48.30 | 48.09 | qfq | 7,437,548 | 352,660,074 | 3.65% |
| 2025-07-22 | 46.85 | 48.00 | 46.08 | 46.60 | 46.40 | qfq | 6,322,693 | 297,067,373 | -1.04% |
| 2025-07-21 | 47.27 | 48.37 | 46.70 | 47.09 | 46.89 | qfq | 5,286,159 | 250,940,183 | -0.38% |
| 2025-07-18 | 46.00 | 48.80 | 45.70 | 47.27 | 47.07 | qfq | 9,474,354 | 451,045,209 | 3.44% |
| 2025-07-17 | 45.11 | 46.68 | 44.91 | 45.70 | 45.50 | qfq | 6,431,890 | 294,169,467 | 1.51% |
| 2025-07-16 | 44.36 | 45.42 | 43.72 | 45.02 | 44.83 | qfq | 4,457,927 | 199,127,659 | 0.63% |
| 2025-07-15 | 44.99 | 45.85 | 44.17 | 44.74 | 44.55 | qfq | 5,669,635 | 252,909,844 | -0.71% |
| 2025-07-14 | 44.30 | 45.38 | 43.61 | 45.06 | 44.87 | qfq | 5,418,336 | 241,580,246 | 1.33% |
| 2025-07-11 | 46.20 | 46.40 | 44.20 | 44.47 | 44.28 | qfq | 9,194,399 | 412,060,807 | -3.22% |
| 2025-07-10 | 46.11 | 47.93 | 45.80 | 45.95 | 45.75 | qfq | 7,436,053 | 348,548,161 | -0.80% |
| 2025-07-09 | 46.60 | 47.57 | 45.71 | 46.32 | 46.12 | qfq | 7,207,967 | 333,997,793 | -1.68% |
| 2025-07-08 | 46.00 | 47.80 | 45.03 | 47.11 | 46.91 | qfq | 9,625,312 | 449,472,760 | 2.70% |
| 2025-07-07 | 43.40 | 46.25 | 42.61 | 45.87 | 45.67 | qfq | 9,012,658 | 407,859,711 | 4.73% |
| 2025-07-04 | 43.88 | 45.66 | 43.27 | 43.80 | 43.61 | qfq | 7,963,058 | 353,592,402 | -0.75% |
| 2025-07-03 | 44.66 | 44.66 | 42.76 | 44.13 | 43.94 | qfq | 8,482,381 | 370,933,334 | -0.94% |
| 2025-07-02 | 43.77 | 44.80 | 43.27 | 44.55 | 44.36 | qfq | 11,244,270 | 496,592,110 | 1.02% |
| 2025-07-01 | 40.90 | 44.66 | 40.90 | 44.10 | 43.91 | qfq | 13,213,570 | 570,967,421 | 6.55% |
| 2025-06-30 | 39.84 | 42.58 | 39.84 | 41.39 | 41.21 | qfq | 12,656,088 | 525,921,051 | 5.86% |
| 2025-06-27 | 38.40 | 39.78 | 38.40 | 39.10 | 38.93 | qfq | 8,160,955 | 320,151,426 | 1.74% |
| 2025-06-26 | 39.39 | 40.18 | 38.39 | 38.43 | 38.26 | qfq | 5,894,516 | 229,543,788 | -1.86% |
| 2025-06-25 | 39.50 | 39.53 | 38.50 | 39.16 | 38.99 | qfq | 6,419,621 | 249,228,679 | -0.03% |
| 2025-06-24 | 38.55 | 39.56 | 38.05 | 39.17 | 39.00 | qfq | 7,006,081 | 272,964,447 | 1.61% |
| 2025-06-23 | 36.50 | 39.28 | 36.31 | 38.55 | 38.38 | qfq | 8,476,005 | 323,652,691 | 4.76% |
| 2025-06-20 | 36.94 | 38.19 | 36.70 | 36.80 | 36.64 | qfq | 6,184,121 | 231,081,210 | -1.34% |
| 2025-06-19 | 36.48 | 37.44 | 36.31 | 37.30 | 37.14 | qfq | 6,930,006 | 256,264,198 | 2.08% |
| 2025-06-18 | 37.01 | 37.06 | 35.77 | 36.54 | 36.38 | qfq | 5,710,174 | 207,228,739 | -1.22% |
| 2025-06-17 | 37.84 | 38.19 | 36.81 | 36.99 | 36.83 | qfq | 4,290,328 | 160,378,094 | -1.81% |
| 2025-06-16 | 35.28 | 38.53 | 35.28 | 37.67 | 37.51 | qfq | 10,068,183 | 377,474,175 | 6.65% |
| 2025-06-13 | 36.20 | 36.75 | 34.85 | 35.32 | 35.17 | qfq | 9,352,226 | 333,313,348 | -3.29% |
| 2025-06-12 | 36.51 | 37.11 | 35.91 | 36.52 | 36.36 | qfq | 6,642,477 | 242,557,809 | -2.09% |
| 2025-06-11 | 37.90 | 39.15 | 37.05 | 37.30 | 36.73 | qfq | 12,581,259 | 479,079,470 | 4.16% |
| 2025-06-10 | 36.40 | 36.83 | 35.50 | 35.81 | 35.26 | qfq | 7,890,238 | 284,082,550 | -3.09% |
| 2025-06-09 | 36.22 | 37.20 | 35.60 | 36.95 | 36.38 | qfq | 8,560,489 | 311,300,992 | 1.79% |
| 2025-06-06 | 34.80 | 37.15 | 34.78 | 36.30 | 35.74 | qfq | 17,557,525 | 634,526,772 | 4.34% |
| 2025-06-05 | 32.04 | 35.00 | 31.84 | 34.79 | 34.26 | qfq | 11,006,645 | 369,684,207 | 9.27% |
| 2025-06-04 | 31.86 | 32.39 | 31.75 | 31.84 | 31.35 | qfq | 2,952,716 | 94,325,846 | 0.25% |
| 2025-06-03 | 31.25 | 31.86 | 31.00 | 31.76 | 31.27 | qfq | 3,298,092 | 104,118,069 | 2.12% |
| 2025-05-30 | 31.78 | 31.88 | 31.00 | 31.10 | 30.62 | qfq | 3,063,420 | 95,626,792 | -2.32% |
| 2025-05-29 | 31.31 | 32.06 | 31.31 | 31.84 | 31.35 | qfq | 3,499,375 | 111,378,774 | 1.21% |
| 2025-05-28 | 31.96 | 32.04 | 31.25 | 31.46 | 30.98 | qfq | 2,632,139 | 82,981,964 | -1.38% |
| 2025-05-27 | 31.92 | 32.04 | 31.58 | 31.90 | 31.41 | qfq | 2,528,917 | 80,355,660 | -0.13% |
| 2025-05-26 | 32.30 | 32.51 | 31.78 | 31.94 | 31.45 | qfq | 3,220,964 | 103,269,083 | -0.90% |
| 2025-05-23 | 32.16 | 32.79 | 32.01 | 32.23 | 31.74 | qfq | 3,278,592 | 106,335,657 | -0.03% |
| 2025-05-22 | 33.23 | 33.55 | 32.20 | 32.24 | 31.75 | qfq | 4,223,896 | 138,081,498 | -3.13% |
| 2025-05-21 | 33.54 | 33.67 | 33.10 | 33.28 | 32.77 | qfq | 2,894,343 | 96,521,944 | -0.89% |
| 2025-05-20 | 33.29 | 33.85 | 33.00 | 33.58 | 33.07 | qfq | 3,221,857 | 107,790,994 | 0.57% |
| 2025-05-19 | 33.68 | 33.78 | 33.17 | 33.39 | 32.88 | qfq | 3,568,577 | 119,145,080 | -1.15% |
| 2025-05-16 | 33.55 | 34.47 | 33.52 | 33.78 | 33.26 | qfq | 3,607,875 | 122,661,449 | 0.18% |
| 2025-05-15 | 34.51 | 34.71 | 33.68 | 33.72 | 33.20 | qfq | 5,103,981 | 173,305,128 | -3.13% |
| 2025-05-14 | 35.74 | 35.74 | 34.36 | 34.81 | 34.28 | qfq | 7,826,688 | 272,439,787 | -3.04% |
| 2025-05-13 | 34.25 | 37.56 | 34.05 | 35.90 | 35.35 | qfq | 15,027,889 | 541,168,993 | 5.99% |
| 2025-05-12 | 33.38 | 33.89 | 33.14 | 33.87 | 33.35 | qfq | 5,495,893 | 184,344,753 | 2.79% |
| 2025-05-09 | 34.50 | 34.50 | 32.69 | 32.95 | 32.44 | qfq | 5,652,468 | 187,325,492 | -3.71% |
| 2025-05-08 | 33.03 | 34.50 | 32.89 | 34.22 | 33.70 | qfq | 6,451,654 | 219,274,617 | 3.32% |
| 2025-05-07 | 33.75 | 33.95 | 32.83 | 33.12 | 32.61 | qfq | 4,467,488 | 148,596,778 | -0.42% |
| 2025-05-06 | 32.11 | 33.27 | 32.11 | 33.26 | 32.75 | qfq | 5,653,800 | 185,782,475 | 4.07% |
| 2025-04-30 | 31.15 | 32.41 | 31.15 | 31.96 | 31.47 | qfq | 4,649,333 | 148,715,355 | 1.78% |
| 2025-04-29 | 32.00 | 32.00 | 31.36 | 31.40 | 30.92 | qfq | 4,308,897 | 136,253,681 | -0.57% |
| 2025-04-28 | 32.03 | 32.92 | 31.51 | 31.58 | 31.10 | qfq | 6,321,097 | 202,996,909 | -0.35% |
| 2025-04-25 | 31.79 | 32.15 | 31.10 | 31.69 | 31.20 | qfq | 3,702,996 | 117,273,772 | -0.25% |
| 2025-04-24 | 32.58 | 32.72 | 31.38 | 31.77 | 31.28 | qfq | 6,969,552 | 223,207,209 | -2.70% |
| 2025-04-23 | 32.87 | 33.60 | 32.51 | 32.65 | 32.15 | qfq | 4,631,786 | 152,866,535 | 0.00% |
| 2025-04-22 | 32.33 | 33.27 | 32.33 | 32.65 | 32.15 | qfq | 2,920,762 | 95,775,122 | 0.21% |
| 2025-04-21 | 32.11 | 32.89 | 31.96 | 32.58 | 32.08 | qfq | 2,367,684 | 77,102,999 | 0.56% |
| 2025-04-18 | 31.81 | 33.19 | 31.81 | 32.40 | 31.90 | qfq | 3,283,450 | 106,622,067 | 1.85% |
| 2025-04-17 | 32.45 | 32.73 | 31.80 | 31.81 | 31.32 | qfq | 2,728,628 | 87,848,337 | -1.52% |
| 2025-04-16 | 32.60 | 32.75 | 31.52 | 32.30 | 31.80 | qfq | 3,140,498 | 100,888,342 | -1.37% |
| 2025-04-15 | 32.99 | 33.53 | 32.69 | 32.75 | 32.25 | qfq | 3,901,246 | 128,818,421 | -1.09% |
| 2025-04-14 | 33.26 | 33.67 | 32.85 | 33.11 | 32.60 | qfq | 4,161,598 | 138,307,580 | 1.56% |
| 2025-04-11 | 32.00 | 33.47 | 31.95 | 32.60 | 32.10 | qfq | 5,218,704 | 171,114,439 | 0.56% |
| 2025-04-10 | 32.00 | 32.68 | 31.55 | 32.42 | 31.92 | qfq | 7,098,453 | 228,182,248 | 4.58% |
| 2025-04-09 | 30.03 | 31.17 | 28.51 | 31.00 | 30.52 | qfq | 8,238,427 | 249,936,505 | 0.58% |
| 2025-04-08 | 29.92 | 31.71 | 29.84 | 30.82 | 30.35 | qfq | 8,721,473 | 267,559,027 | 3.28% |
| 2025-04-07 | 34.51 | 35.20 | 29.84 | 29.84 | 29.38 | qfq | 7,849,465 | 251,958,272 | -20.00% |
| 2025-04-03 | 37.94 | 38.85 | 37.21 | 37.30 | 36.73 | qfq | 4,309,444 | 162,850,884 | -4.06% |
| 2025-04-02 | 38.83 | 39.35 | 38.42 | 38.88 | 38.28 | qfq | 3,919,414 | 152,876,839 | 1.20% |
| 2025-04-01 | 38.60 | 39.20 | 38.10 | 38.42 | 37.83 | qfq | 4,236,367 | 163,145,449 | -0.23% |
| 2025-03-31 | 39.48 | 39.80 | 38.05 | 38.51 | 37.92 | qfq | 5,078,614 | 197,099,484 | -2.83% |
| 2025-03-28 | 40.30 | 41.25 | 39.61 | 39.63 | 39.02 | qfq | 4,348,724 | 175,099,709 | -1.88% |
| 2025-03-27 | 41.60 | 41.75 | 40.36 | 40.39 | 39.77 | qfq | 4,549,261 | 186,336,809 | -3.47% |
| 2025-03-26 | 41.00 | 42.49 | 41.00 | 41.84 | 41.20 | qfq | 5,501,819 | 230,142,637 | 0.99% |
| 2025-03-25 | 40.37 | 41.97 | 40.22 | 41.43 | 40.79 | qfq | 6,904,875 | 286,335,026 | 2.25% |
| 2025-03-24 | 40.88 | 41.50 | 39.74 | 40.52 | 39.90 | qfq | 5,026,784 | 203,920,324 | -0.12% |
| 2025-03-21 | 41.77 | 41.97 | 40.30 | 40.57 | 39.95 | qfq | 4,798,430 | 197,438,438 | -2.76% |
| 2025-03-20 | 41.90 | 42.28 | 41.32 | 41.72 | 41.08 | qfq | 4,530,384 | 190,032,015 | -0.48% |
| 2025-03-19 | 43.84 | 43.84 | 41.51 | 41.92 | 41.28 | qfq | 8,835,516 | 375,681,263 | -4.58% |
| 2025-03-18 | 43.99 | 44.15 | 42.80 | 43.93 | 43.26 | qfq | 4,079,135 | 177,923,104 | 0.53% |
| 2025-03-17 | 44.50 | 45.31 | 43.52 | 43.70 | 43.03 | qfq | 8,393,306 | 371,039,019 | -2.24% |
| 2025-03-14 | 44.02 | 46.79 | 43.83 | 44.70 | 44.01 | qfq | 8,726,616 | 395,031,686 | 1.41% |
| 2025-03-13 | 44.30 | 44.98 | 43.91 | 44.08 | 43.40 | qfq | 4,204,298 | 187,081,523 | -0.47% |
| 2025-03-12 | 44.98 | 44.99 | 44.01 | 44.29 | 43.61 | qfq | 2,906,069 | 128,904,924 | -0.94% |
| 2025-03-11 | 44.52 | 45.26 | 44.01 | 44.71 | 44.02 | qfq | 3,511,457 | 156,386,692 | -0.42% |
| 2025-03-10 | 45.30 | 45.70 | 44.11 | 44.90 | 44.21 | qfq | 3,891,185 | 174,693,814 | -0.88% |
| 2025-03-07 | 44.50 | 45.39 | 43.31 | 45.30 | 44.61 | qfq | 6,411,922 | 285,148,036 | 1.12% |
| 2025-03-06 | 45.00 | 45.39 | 44.30 | 44.80 | 44.11 | qfq | 5,869,158 | 262,493,895 | -0.22% |
| 2025-03-05 | 45.52 | 45.52 | 43.62 | 44.90 | 44.21 | qfq | 5,527,148 | 244,639,044 | -1.43% |
| 2025-03-04 | 45.45 | 46.19 | 44.14 | 45.55 | 44.85 | qfq | 4,234,788 | 191,210,769 | -0.72% |
| 2025-03-03 | 47.50 | 47.88 | 45.88 | 45.88 | 45.18 | qfq | 5,460,912 | 256,476,154 | -3.21% |
| 2025-02-28 | 48.73 | 49.28 | 46.93 | 47.40 | 46.67 | qfq | 3,822,924 | 182,886,119 | -3.36% |
| 2025-02-27 | 50.98 | 50.98 | 48.00 | 49.05 | 48.30 | qfq | 5,200,099 | 255,468,474 | -3.22% |
| 2025-02-26 | 49.04 | 51.20 | 48.88 | 50.68 | 49.90 | qfq | 7,598,757 | 382,208,220 | 4.09% |
| 2025-02-25 | 47.24 | 50.60 | 47.20 | 48.69 | 47.94 | qfq | 8,348,377 | 411,458,524 | 1.61% |
| 2025-02-24 | 49.18 | 49.30 | 47.52 | 47.92 | 47.19 | qfq | 4,655,276 | 224,745,754 | -2.80% |
| 2025-02-21 | 48.85 | 50.59 | 48.40 | 49.30 | 48.54 | qfq | 5,724,771 | 281,834,722 | 0.67% |
| 2025-02-20 | 49.10 | 49.87 | 47.72 | 48.97 | 48.22 | qfq | 5,905,168 | 287,263,995 | -0.87% |
| 2025-02-19 | 46.63 | 50.10 | 46.50 | 49.40 | 48.64 | qfq | 7,177,660 | 348,390,155 | 5.02% |
| 2025-02-18 | 47.70 | 48.45 | 46.89 | 47.04 | 46.32 | qfq | 6,019,435 | 285,903,992 | -1.03% |
| 2025-02-17 | 49.55 | 49.93 | 47.32 | 47.53 | 46.80 | qfq | 9,344,525 | 450,972,645 | -4.58% |
| 2025-02-14 | 49.31 | 51.04 | 49.25 | 49.81 | 49.05 | qfq | 5,340,378 | 267,303,465 | 0.95% |
| 2025-02-13 | 51.18 | 51.49 | 49.28 | 49.34 | 48.58 | qfq | 5,574,670 | 281,506,851 | -3.97% |
| 2025-02-12 | 50.50 | 51.42 | 50.05 | 51.38 | 50.59 | qfq | 5,231,650 | 265,325,087 | 0.67% |
| 2025-02-11 | 53.00 | 53.00 | 49.22 | 51.04 | 50.26 | qfq | 10,874,317 | 548,671,772 | -4.60% |
| 2025-02-10 | 54.49 | 55.00 | 51.49 | 53.50 | 52.68 | qfq | 12,020,313 | 635,232,928 | -6.11% |
| 2025-02-07 | 50.23 | 59.02 | 50.10 | 56.98 | 56.11 | qfq | 13,158,384 | 729,205,401 | 13.10% |
| 2025-02-06 | 48.59 | 51.28 | 48.02 | 50.38 | 49.61 | qfq | 4,530,832 | 225,301,940 | 3.15% |
| 2025-02-05 | 49.95 | 50.96 | 48.60 | 48.84 | 48.09 | qfq | 2,463,856 | 122,086,808 | -0.93% |
| 2025-01-27 | 50.83 | 50.99 | 49.20 | 49.30 | 48.54 | qfq | 3,026,515 | 151,613,099 | -3.31% |
| 2025-01-24 | 48.76 | 51.84 | 48.48 | 50.99 | 50.21 | qfq | 4,968,256 | 252,316,747 | 4.51% |
| 2025-01-23 | 49.98 | 50.89 | 48.70 | 48.79 | 48.04 | qfq | 3,653,402 | 181,310,420 | -2.03% |
| 2025-01-22 | 50.00 | 50.69 | 48.70 | 49.80 | 49.04 | qfq | 3,607,731 | 178,476,532 | -1.87% |
| 2025-01-21 | 52.20 | 52.20 | 48.88 | 50.75 | 49.97 | qfq | 5,465,374 | 272,821,525 | -0.90% |
| 2025-01-20 | 52.14 | 53.68 | 50.90 | 51.21 | 50.42 | qfq | 3,430,003 | 179,110,191 | -0.41% |
| 2025-01-17 | 51.61 | 52.58 | 50.80 | 51.42 | 50.63 | qfq | 4,746,161 | 246,076,924 | 0.31% |
| 2025-01-16 | 51.02 | 53.70 | 50.55 | 51.26 | 50.47 | qfq | 5,182,592 | 268,952,942 | -0.50% |
| 2025-01-15 | 48.36 | 54.17 | 48.04 | 51.52 | 50.73 | qfq | 10,722,770 | 547,737,891 | 5.99% |
| 2025-01-14 | 47.58 | 49.16 | 46.91 | 48.61 | 47.86 | qfq | 5,125,764 | 248,000,452 | 2.64% |
| 2025-01-13 | 46.89 | 48.35 | 46.20 | 47.36 | 46.63 | qfq | 4,632,408 | 218,981,412 | 0.55% |
| 2025-01-10 | 49.12 | 50.48 | 46.80 | 47.10 | 46.38 | qfq | 7,569,591 | 366,624,811 | -6.18% |
| 2025-01-09 | 48.08 | 50.48 | 47.78 | 50.20 | 49.43 | qfq | 9,333,370 | 460,964,715 | 4.56% |
| 2025-01-08 | 44.38 | 48.78 | 44.02 | 48.01 | 47.27 | qfq | 11,166,745 | 525,410,848 | 8.11% |
| 2025-01-07 | 44.10 | 45.37 | 43.00 | 44.41 | 43.73 | qfq | 5,328,084 | 234,417,435 | 2.33% |
| 2025-01-06 | 42.60 | 44.30 | 41.88 | 43.40 | 42.73 | qfq | 4,518,318 | 194,590,675 | 1.93% |
| 2025-01-03 | 43.59 | 44.06 | 41.85 | 42.58 | 41.93 | qfq | 4,798,355 | 206,175,973 | -2.29% |
| 2025-01-02 | 43.02 | 44.73 | 42.66 | 43.58 | 42.91 | qfq | 6,315,721 | 274,383,532 | -1.60% |
| 2024-12-31 | 46.74 | 47.17 | 44.29 | 44.29 | 43.61 | qfq | 5,570,323 | 251,838,215 | -5.44% |
| 2024-12-30 | 46.24 | 47.45 | 45.98 | 46.84 | 46.12 | qfq | 6,818,130 | 318,466,206 | -0.49% |
| 2024-12-27 | 48.02 | 48.26 | 46.56 | 47.07 | 46.35 | qfq | 5,946,298 | 281,330,218 | -2.38% |
| 2024-12-26 | 50.98 | 50.98 | 47.50 | 48.22 | 47.48 | qfq | 9,701,746 | 472,021,361 | -4.51% |
| 2024-12-25 | 49.51 | 51.16 | 48.73 | 50.50 | 49.73 | qfq | 9,420,981 | 471,369,807 | 2.85% |
| 2024-12-24 | 46.90 | 50.30 | 46.78 | 49.10 | 48.35 | qfq | 10,178,995 | 496,802,894 | 4.25% |
| 2024-12-23 | 48.20 | 48.75 | 46.48 | 47.10 | 46.38 | qfq | 5,897,783 | 279,842,278 | -2.24% |
| 2024-12-20 | 47.11 | 48.80 | 46.23 | 48.18 | 47.44 | qfq | 8,209,945 | 391,444,713 | 1.88% |
| 2024-12-19 | 48.58 | 48.97 | 46.89 | 47.29 | 46.56 | qfq | 8,854,373 | 421,103,222 | -3.84% |
| 2024-12-18 | 51.20 | 51.99 | 48.80 | 49.18 | 48.43 | qfq | 6,238,629 | 311,445,753 | -3.85% |
| 2024-12-17 | 50.93 | 53.20 | 50.56 | 51.15 | 50.37 | qfq | 7,058,442 | 365,474,114 | 0.29% |
| 2024-12-16 | 51.81 | 52.02 | 49.70 | 51.00 | 50.22 | qfq | 5,716,075 | 288,232,300 | -1.54% |
| 2024-12-13 | 53.00 | 53.75 | 51.45 | 51.80 | 51.01 | qfq | 8,635,279 | 450,070,779 | -3.72% |
| 2024-12-12 | 52.40 | 56.58 | 51.80 | 53.80 | 52.98 | qfq | 9,660,846 | 525,192,798 | 2.52% |
| 2024-12-11 | 53.63 | 54.28 | 51.88 | 52.48 | 51.68 | qfq | 7,178,958 | 378,253,824 | -2.09% |
| 2024-12-10 | 56.49 | 56.49 | 53.10 | 53.60 | 52.78 | qfq | 9,265,880 | 502,468,069 | -2.15% |
| 2024-12-09 | 58.02 | 58.02 | 54.35 | 54.78 | 53.94 | qfq | 10,592,302 | 589,656,468 | -5.88% |
| 2024-12-06 | 59.80 | 60.40 | 57.06 | 58.20 | 57.31 | qfq | 8,523,750 | 499,652,113 | -2.68% |
| 2024-12-05 | 58.86 | 60.60 | 58.10 | 59.80 | 58.88 | qfq | 5,621,352 | 333,130,586 | 0.61% |
| 2024-12-04 | 61.02 | 62.15 | 58.70 | 59.44 | 58.53 | qfq | 8,975,005 | 536,488,928 | -3.43% |
| 2024-12-03 | 63.00 | 65.50 | 59.50 | 61.55 | 60.61 | qfq | 12,080,226 | 747,296,822 | 2.07% |
| 2024-12-02 | 59.55 | 62.12 | 56.07 | 60.30 | 59.38 | qfq | 10,314,692 | 612,762,125 | -1.10% |
| 2024-11-29 | 55.03 | 61.79 | 55.03 | 60.97 | 60.04 | qfq | 14,058,825 | 824,948,573 | 11.26% |
| 2024-11-28 | 53.04 | 56.80 | 52.67 | 54.80 | 53.96 | qfq | 12,580,274 | 693,605,049 | 2.99% |
| 2024-11-27 | 51.00 | 53.34 | 49.29 | 53.21 | 52.39 | qfq | 8,068,351 | 413,040,570 | 4.31% |
| 2024-11-26 | 52.98 | 55.77 | 50.61 | 51.01 | 50.23 | qfq | 7,338,595 | 385,475,816 | -3.57% |
| 2024-11-25 | 51.61 | 53.40 | 50.06 | 52.90 | 52.09 | qfq | 8,311,655 | 431,639,506 | 3.30% |
| 2024-11-22 | 54.40 | 54.40 | 50.99 | 51.21 | 50.42 | qfq | 9,646,954 | 511,937,267 | -6.38% |
| 2024-11-21 | 54.55 | 56.27 | 53.58 | 54.70 | 53.86 | qfq | 14,958,317 | 817,412,268 | -4.02% |
| 2024-11-20 | 58.50 | 60.03 | 56.30 | 56.99 | 56.12 | qfq | 9,577,628 | 548,203,529 | -2.58% |
| 2024-11-19 | 55.29 | 59.40 | 55.29 | 58.50 | 57.60 | qfq | 12,302,318 | 712,344,583 | 4.60% |
| 2024-11-18 | 57.66 | 58.67 | 55.16 | 55.93 | 55.07 | qfq | 10,157,389 | 577,845,497 | -1.88% |
| 2024-11-15 | 62.11 | 63.40 | 55.16 | 57.00 | 56.13 | qfq | 18,233,170 | 1,077,456,764 | -9.52% |
| 2024-11-14 | 65.99 | 69.04 | 62.62 | 63.00 | 62.03 | qfq | 13,058,937 | 859,207,824 | -5.56% |
| 2024-11-13 | 66.99 | 68.29 | 63.20 | 66.71 | 65.69 | qfq | 10,850,891 | 714,297,843 | 2.63% |
| 2024-11-12 | 72.00 | 74.30 | 63.84 | 65.00 | 64.00 | qfq | 16,700,018 | 1,130,508,113 | -8.39% |
| 2024-11-11 | 63.20 | 71.78 | 63.20 | 70.95 | 69.86 | qfq | 14,527,450 | 988,219,641 | 9.02% |
| 2024-11-08 | 64.50 | 68.49 | 64.08 | 65.08 | 64.08 | qfq | 13,680,523 | 907,258,795 | 2.65% |
| 2024-11-07 | 63.00 | 66.68 | 60.45 | 63.40 | 62.43 | qfq | 15,056,960 | 956,357,613 | -3.35% |
| 2024-11-06 | 64.27 | 72.66 | 64.27 | 65.60 | 64.59 | qfq | 19,137,968 | 1,302,033,292 | 2.02% |
| 2024-11-05 | 57.00 | 67.20 | 55.78 | 64.30 | 63.31 | qfq | 23,822,634 | 1,478,348,838 | 14.82% |
| 2024-11-04 | 53.46 | 59.69 | 52.10 | 56.00 | 55.14 | qfq | 16,732,514 | 945,778,576 | 2.85% |
| 2024-11-01 | 53.00 | 56.34 | 50.20 | 54.45 | 53.62 | qfq | 21,892,120 | 1,175,311,873 | 5.56% |
| 2024-10-31 | 47.00 | 54.00 | 45.46 | 51.58 | 50.79 | qfq | 18,810,912 | 958,415,831 | 7.80% |
| 2024-10-30 | 43.14 | 50.17 | 43.11 | 47.85 | 47.12 | qfq | 16,070,004 | 754,550,711 | 9.22% |
| 2024-10-29 | 49.00 | 50.17 | 43.60 | 43.81 | 43.14 | qfq | 15,034,216 | 690,835,170 | -7.22% |
| 2024-10-28 | 41.14 | 47.22 | 40.00 | 47.22 | 46.50 | qfq | 22,287,432 | 974,762,305 | 18.20% |
| 2024-10-25 | 35.60 | 41.80 | 35.60 | 39.95 | 39.34 | qfq | 11,356,780 | 444,092,325 | 10.15% |
| 2024-10-24 | 36.40 | 36.40 | 35.28 | 36.27 | 35.71 | qfq | 4,670,336 | 166,779,110 | -1.25% |
| 2024-10-23 | 34.10 | 37.50 | 33.38 | 36.73 | 36.17 | qfq | 8,158,664 | 292,298,398 | 7.71% |
| 2024-10-22 | 33.74 | 34.28 | 32.58 | 34.10 | 33.58 | qfq | 5,363,384 | 178,006,175 | 1.13% |
| 2024-10-21 | 32.90 | 35.25 | 32.78 | 33.72 | 33.20 | qfq | 4,926,784 | 168,682,140 | 2.80% |
| 2024-10-18 | 30.73 | 34.48 | 30.73 | 32.80 | 32.30 | qfq | 5,037,496 | 162,504,497 | 6.74% |
| 2024-10-17 | 31.15 | 31.69 | 30.73 | 30.73 | 30.26 | qfq | 2,922,634 | 91,136,033 | -1.16% |
| 2024-10-16 | 31.17 | 31.68 | 30.72 | 31.09 | 30.61 | qfq | 2,681,477 | 83,472,119 | -2.48% |
| 2024-10-15 | 33.30 | 33.45 | 31.88 | 31.88 | 31.39 | qfq | 3,535,268 | 115,265,957 | -4.41% |
| 2024-10-14 | 33.08 | 33.68 | 31.77 | 33.35 | 32.84 | qfq | 3,544,449 | 115,638,727 | 2.84% |
| 2024-10-11 | 34.60 | 34.60 | 31.90 | 32.43 | 31.93 | qfq | 4,885,792 | 161,219,978 | -7.08% |
| 2024-10-10 | 36.20 | 37.54 | 34.80 | 34.90 | 34.36 | qfq | 4,365,232 | 157,733,219 | -1.80% |
| 2024-10-09 | 37.96 | 39.35 | 35.36 | 35.54 | 35.00 | qfq | 5,359,428 | 201,374,792 | -11.50% |
| 2024-10-08 | 42.50 | 43.00 | 37.17 | 40.16 | 39.54 | qfq | 9,199,061 | 368,023,054 | 11.87% |
| 2024-09-30 | 32.55 | 36.40 | 32.55 | 35.90 | 35.35 | qfq | 6,703,125 | 233,187,415 | 14.88% |
| 2024-09-27 | 29.99 | 31.31 | 29.41 | 31.25 | 30.77 | qfq | 2,458,195 | 74,643,813 | 7.20% |
| 2024-09-26 | 26.81 | 29.18 | 26.51 | 29.15 | 28.70 | qfq | 3,806,384 | 106,502,026 | 8.00% |
| 2024-09-25 | 26.71 | 27.60 | 26.60 | 26.99 | 26.58 | qfq | 2,756,788 | 74,732,100 | 2.82% |
| 2024-09-24 | 24.57 | 26.44 | 24.37 | 26.25 | 25.85 | qfq | 3,212,883 | 82,067,703 | 7.41% |
| 2024-09-23 | 24.73 | 25.19 | 24.15 | 24.44 | 24.07 | qfq | 1,819,671 | 44,434,775 | -1.89% |
| 2024-09-20 | 25.80 | 25.80 | 24.70 | 24.91 | 24.53 | qfq | 2,058,379 | 51,539,601 | -2.43% |
| 2024-09-19 | 25.71 | 26.65 | 25.26 | 25.53 | 25.14 | qfq | 1,736,548 | 44,849,780 | 0.00% |
| 2024-09-18 | 26.29 | 26.51 | 25.18 | 25.53 | 25.14 | qfq | 1,698,146 | 43,507,699 | -3.11% |
| 2024-09-13 | 27.20 | 27.48 | 26.20 | 26.35 | 25.95 | qfq | 1,266,924 | 33,925,392 | -3.62% |
| 2024-09-12 | 26.66 | 28.35 | 26.66 | 27.34 | 26.92 | qfq | 2,238,733 | 61,634,886 | 2.09% |
| 2024-09-11 | 26.00 | 26.85 | 25.99 | 26.78 | 26.37 | qfq | 1,669,491 | 44,316,909 | 2.49% |
| 2024-09-10 | 26.59 | 26.80 | 25.74 | 26.13 | 25.73 | qfq | 1,958,897 | 51,154,323 | -1.73% |
| 2024-09-09 | 26.78 | 27.37 | 26.50 | 26.59 | 26.18 | qfq | 1,527,185 | 41,044,320 | -0.97% |
| 2024-09-06 | 28.50 | 28.80 | 26.60 | 26.85 | 26.44 | qfq | 2,607,690 | 71,555,106 | -6.12% |
| 2024-09-05 | 29.18 | 29.42 | 28.46 | 28.60 | 28.16 | qfq | 2,234,567 | 64,400,948 | -1.17% |
| 2024-09-04 | 28.72 | 29.60 | 28.52 | 28.94 | 28.50 | qfq | 1,781,544 | 51,735,150 | 0.00% |
| 2024-09-03 | 28.86 | 29.55 | 28.60 | 28.94 | 28.50 | qfq | 1,855,363 | 53,826,826 | 0.35% |
| 2024-09-02 | 29.56 | 30.11 | 28.70 | 28.84 | 28.40 | qfq | 2,488,932 | 72,901,996 | -3.03% |
| 2024-08-30 | 29.19 | 30.28 | 28.83 | 29.74 | 29.28 | qfq | 4,095,777 | 121,316,767 | 1.57% |
| 2024-08-29 | 28.35 | 29.77 | 27.96 | 29.28 | 28.83 | qfq | 4,393,202 | 128,039,929 | 3.98% |
| 2024-08-28 | 29.36 | 29.85 | 28.12 | 28.16 | 27.73 | qfq | 4,367,803 | 126,299,577 | 0.14% |
| 2024-08-27 | 27.80 | 28.65 | 27.55 | 28.12 | 27.69 | qfq | 2,135,396 | 60,179,732 | 0.50% |
| 2024-08-26 | 28.40 | 29.07 | 27.77 | 27.98 | 27.55 | qfq | 1,393,167 | 39,462,804 | -1.20% |
| 2024-08-23 | 28.39 | 28.39 | 27.69 | 28.32 | 27.89 | qfq | 956,042 | 26,829,422 | 0.32% |
| 2024-08-22 | 29.00 | 29.00 | 28.00 | 28.23 | 27.80 | qfq | 1,249,728 | 35,398,103 | -1.57% |
| 2024-08-21 | 28.10 | 29.00 | 28.04 | 28.68 | 28.24 | qfq | 1,210,935 | 34,605,884 | 1.06% |
| 2024-08-20 | 28.50 | 28.89 | 27.85 | 28.38 | 27.94 | qfq | 1,453,882 | 41,151,675 | -1.11% |
| 2024-08-19 | 29.10 | 29.25 | 28.09 | 28.70 | 28.26 | qfq | 2,988,052 | 85,421,956 | -0.62% |
| 2024-08-16 | 28.00 | 29.25 | 27.51 | 28.88 | 28.44 | qfq | 4,466,311 | 127,722,392 | 3.55% |
| 2024-08-15 | 26.93 | 28.55 | 26.39 | 27.89 | 27.46 | qfq | 3,589,873 | 99,358,369 | 4.93% |
| 2024-08-14 | 26.42 | 27.54 | 26.42 | 26.58 | 26.17 | qfq | 2,798,726 | 75,666,879 | -0.19% |
| 2024-08-13 | 26.19 | 26.80 | 26.06 | 26.63 | 26.22 | qfq | 710,148 | 18,753,536 | 0.68% |
| 2024-08-12 | 26.61 | 26.96 | 26.13 | 26.45 | 26.04 | qfq | 836,772 | 22,113,968 | -0.04% |
| 2024-08-09 | 27.16 | 27.56 | 26.43 | 26.46 | 26.05 | qfq | 1,327,257 | 35,426,666 | -2.00% |
| 2024-08-08 | 26.60 | 27.42 | 26.60 | 27.00 | 26.59 | qfq | 1,224,555 | 33,048,891 | 0.19% |
| 2024-08-07 | 26.90 | 27.41 | 26.42 | 26.95 | 26.54 | qfq | 1,253,159 | 33,646,438 | -0.22% |
| 2024-08-06 | 26.44 | 27.71 | 26.44 | 27.01 | 26.60 | qfq | 2,359,657 | 64,085,177 | 3.80% |
| 2024-08-05 | 26.64 | 27.52 | 26.00 | 26.02 | 25.62 | qfq | 1,722,857 | 46,028,857 | -3.59% |
| 2024-08-02 | 27.55 | 27.56 | 26.86 | 26.99 | 26.58 | qfq | 1,545,770 | 41,992,855 | -2.03% |
| 2024-08-01 | 28.34 | 28.53 | 27.32 | 27.55 | 27.13 | qfq | 2,093,115 | 58,062,782 | -2.62% |
| 2024-07-31 | 26.80 | 28.35 | 26.68 | 28.29 | 27.86 | qfq | 2,121,319 | 59,119,502 | 4.47% |
| 2024-07-30 | 27.00 | 27.45 | 26.64 | 27.08 | 26.66 | qfq | 1,073,691 | 29,006,384 | -0.55% |
| 2024-07-29 | 28.08 | 28.08 | 27.20 | 27.23 | 26.81 | qfq | 1,480,681 | 40,686,873 | -3.10% |
| 2024-07-26 | 27.79 | 28.29 | 27.40 | 28.10 | 27.67 | qfq | 2,056,393 | 57,341,384 | 1.01% |
| 2024-07-25 | 26.88 | 28.98 | 26.85 | 27.82 | 27.39 | qfq | 3,233,557 | 90,295,317 | 2.54% |
| 2024-07-24 | 27.52 | 28.23 | 26.95 | 27.13 | 26.71 | qfq | 1,439,378 | 39,486,636 | -2.41% |
| 2024-07-23 | 28.52 | 28.86 | 27.78 | 27.80 | 27.37 | qfq | 2,137,257 | 60,633,553 | -2.52% |
| 2024-07-22 | 28.01 | 28.75 | 27.80 | 28.52 | 28.08 | qfq | 3,206,288 | 91,054,859 | 1.31% |
| 2024-07-19 | 26.80 | 28.32 | 26.55 | 28.15 | 27.72 | qfq | 3,856,823 | 105,560,362 | 4.65% |
| 2024-07-18 | 25.74 | 27.38 | 25.12 | 26.90 | 26.49 | qfq | 3,128,323 | 82,502,474 | 4.30% |
| 2024-07-17 | 25.89 | 26.46 | 25.73 | 25.79 | 25.39 | qfq | 2,547,592 | 66,190,729 | 2.54% |
| 2024-07-16 | 25.39 | 25.43 | 24.80 | 25.15 | 24.76 | qfq | 1,166,701 | 29,271,675 | -0.24% |
| 2024-07-15 | 25.92 | 26.36 | 25.00 | 25.21 | 24.82 | qfq | 2,003,434 | 50,816,695 | -3.48% |
| 2024-07-12 | 26.08 | 26.88 | 25.78 | 26.12 | 25.72 | qfq | 2,392,047 | 62,963,863 | 0.00% |
| 2024-07-11 | 25.39 | 26.49 | 25.18 | 26.12 | 25.72 | qfq | 2,548,502 | 66,104,153 | 4.23% |
| 2024-07-10 | 25.32 | 26.19 | 24.90 | 25.06 | 24.68 | qfq | 2,788,907 | 70,768,330 | -1.69% |
| 2024-07-09 | 25.21 | 25.90 | 25.20 | 25.49 | 25.10 | qfq | 3,098,308 | 79,326,341 | -0.31% |
| 2024-07-08 | 26.25 | 26.38 | 25.30 | 25.57 | 25.18 | qfq | 1,542,463 | 39,658,102 | -3.00% |
| 2024-07-05 | 26.15 | 26.49 | 25.61 | 26.36 | 25.96 | qfq | 1,375,937 | 35,833,397 | 0.80% |
| 2024-07-04 | 27.10 | 27.19 | 25.80 | 26.15 | 25.75 | qfq | 1,535,328 | 40,400,906 | -3.40% |
| 2024-07-03 | 27.50 | 27.65 | 26.84 | 27.07 | 26.65 | qfq | 1,633,363 | 44,257,506 | -1.92% |
| 2024-07-02 | 28.14 | 28.14 | 27.42 | 27.60 | 27.18 | qfq | 1,481,044 | 40,928,031 | -1.71% |
| 2024-07-01 | 27.90 | 28.35 | 27.40 | 28.08 | 27.65 | qfq | 2,940,576 | 81,859,924 | -0.07% |
| 2024-06-28 | 29.14 | 29.81 | 28.00 | 28.10 | 27.67 | qfq | 3,236,496 | 92,805,140 | -4.62% |
| 2024-06-27 | 30.14 | 30.14 | 29.16 | 29.46 | 29.01 | qfq | 1,144,315 | 33,766,846 | -2.22% |
| 2024-06-26 | 28.77 | 30.25 | 28.77 | 30.13 | 29.67 | qfq | 2,008,753 | 59,942,759 | 3.65% |
| 2024-06-25 | 30.00 | 30.00 | 28.88 | 29.07 | 28.62 | qfq | 1,605,436 | 47,003,116 | -2.91% |
| 2024-06-24 | 31.00 | 31.22 | 29.80 | 29.94 | 29.48 | qfq | 1,354,648 | 41,204,637 | -4.25% |
| 2024-06-21 | 31.63 | 32.08 | 31.10 | 31.27 | 30.79 | qfq | 1,325,890 | 41,545,422 | -0.19% |
| 2024-06-20 | 32.31 | 32.61 | 31.21 | 31.33 | 30.85 | qfq | 2,121,802 | 67,272,302 | -3.69% |
| 2024-06-19 | 33.43 | 33.43 | 32.42 | 32.53 | 32.03 | qfq | 1,608,962 | 52,539,410 | -2.37% |
| 2024-06-18 | 33.47 | 34.56 | 33.01 | 33.32 | 32.81 | qfq | 2,320,599 | 78,067,788 | 0.36% |
| 2024-06-17 | 33.55 | 35.10 | 33.09 | 33.20 | 32.69 | qfq | 3,070,239 | 103,525,796 | -2.32% |
| 2024-06-14 | 35.89 | 36.62 | 33.81 | 33.99 | 33.47 | qfq | 4,192,332 | 144,551,183 | -6.18% |
| 2024-06-13 | 35.36 | 37.15 | 34.37 | 36.23 | 35.67 | qfq | 2,132,464 | 76,690,483 | 4.11% |
| 2024-06-12 | 34.83 | 35.06 | 34.13 | 34.80 | 34.27 | qfq | 734,796 | 25,506,604 | 0.35% |
| 2024-06-11 | 34.30 | 34.76 | 33.55 | 34.68 | 34.15 | qfq | 928,543 | 31,718,513 | -33.24% |
| 2024-06-07 | 53.07 | 54.00 | 51.65 | 51.95 | 34.27 | qfq | 837,744 | 43,970,118 | -2.11% |
| 2024-06-06 | 54.75 | 55.10 | 53.05 | 53.07 | 35.01 | qfq | 614,458 | 33,034,054 | -3.16% |
| 2024-06-05 | 55.46 | 56.78 | 54.78 | 54.80 | 36.15 | qfq | 661,231 | 36,805,924 | -2.18% |
| 2024-06-04 | 54.91 | 56.08 | 54.39 | 56.02 | 36.96 | qfq | 782,885 | 43,325,280 | 1.36% |
| 2024-06-03 | 56.50 | 56.70 | 54.52 | 55.27 | 36.46 | qfq | 1,062,782 | 58,924,035 | -1.00% |
| 2024-05-31 | 54.17 | 56.17 | 54.17 | 55.83 | 36.83 | qfq | 1,016,564 | 56,310,580 | 2.63% |
| 2024-05-30 | 55.00 | 55.75 | 54.12 | 54.40 | 35.89 | qfq | 692,225 | 37,889,173 | -0.86% |
| 2024-05-29 | 53.33 | 57.28 | 53.33 | 54.87 | 36.20 | qfq | 2,002,831 | 112,024,943 | 2.98% |
| 2024-05-28 | 52.10 | 54.68 | 52.01 | 53.28 | 35.15 | qfq | 983,536 | 52,841,067 | 0.97% |
| 2024-05-27 | 54.75 | 55.12 | 51.51 | 52.77 | 34.81 | qfq | 1,546,173 | 81,282,235 | -3.79% |
| 2024-05-24 | 56.69 | 57.80 | 54.73 | 54.85 | 36.19 | qfq | 1,667,517 | 93,594,713 | -2.47% |
| 2024-05-23 | 56.40 | 57.30 | 55.50 | 56.24 | 37.10 | qfq | 2,520,455 | 142,629,774 | -0.02% |
| 2024-05-22 | 53.10 | 56.96 | 53.09 | 56.25 | 37.11 | qfq | 2,700,920 | 148,999,950 | 6.09% |
| 2024-05-21 | 53.59 | 53.59 | 52.88 | 53.02 | 34.98 | qfq | 526,163 | 27,945,205 | -1.06% |
| 2024-05-20 | 54.80 | 55.60 | 53.45 | 53.59 | 35.35 | qfq | 830,831 | 45,031,984 | -1.53% |
| 2024-05-17 | 57.68 | 57.90 | 54.34 | 54.42 | 35.90 | qfq | 1,723,465 | 96,200,671 | -5.83% |
| 2024-05-16 | 56.17 | 58.49 | 54.51 | 57.79 | 38.13 | qfq | 1,241,324 | 70,813,290 | 3.96% |
| 2024-05-15 | 55.71 | 56.43 | 54.88 | 55.59 | 36.67 | qfq | 457,909 | 25,496,935 | -0.20% |
| 2024-05-14 | 55.61 | 56.05 | 54.24 | 55.70 | 36.75 | qfq | 874,872 | 48,236,551 | 0.36% |
| 2024-05-13 | 56.07 | 57.10 | 54.66 | 55.50 | 36.61 | qfq | 1,003,621 | 55,896,576 | -1.86% |
| 2024-05-10 | 57.08 | 57.90 | 55.40 | 56.55 | 37.31 | qfq | 1,106,859 | 62,536,759 | -0.93% |
| 2024-05-09 | 56.81 | 58.58 | 56.81 | 57.08 | 37.66 | qfq | 951,643 | 54,900,774 | 1.12% |
| 2024-05-08 | 57.50 | 57.88 | 56.30 | 56.45 | 37.24 | qfq | 807,328 | 46,051,453 | -2.08% |
| 2024-05-07 | 57.50 | 58.30 | 56.46 | 57.65 | 38.03 | qfq | 796,574 | 45,781,756 | 1.07% |
| 2024-05-06 | 55.60 | 57.33 | 55.40 | 57.04 | 37.63 | qfq | 1,031,381 | 58,208,988 | 3.26% |
| 2024-04-30 | 56.50 | 56.50 | 55.03 | 55.24 | 36.44 | qfq | 863,320 | 47,781,964 | -1.71% |
| 2024-04-29 | 53.00 | 56.30 | 52.99 | 56.20 | 37.08 | qfq | 2,507,882 | 137,689,161 | 3.98% |
| 2024-04-26 | 50.55 | 55.00 | 50.55 | 54.05 | 35.66 | qfq | 1,964,113 | 104,225,546 | 6.02% |
| 2024-04-25 | 51.40 | 52.50 | 50.45 | 50.98 | 33.63 | qfq | 969,110 | 49,922,761 | -0.68% |
| 2024-04-24 | 53.44 | 53.44 | 50.50 | 51.33 | 33.86 | qfq | 1,941,493 | 99,604,364 | -3.41% |
| 2024-04-23 | 52.34 | 53.48 | 51.20 | 53.14 | 35.06 | qfq | 1,228,414 | 64,501,466 | 1.57% |
| 2024-04-22 | 54.00 | 54.43 | 52.20 | 52.32 | 34.52 | qfq | 983,487 | 52,043,929 | -2.39% |
| 2024-04-19 | 56.77 | 56.77 | 52.80 | 53.60 | 35.36 | qfq | 1,760,842 | 95,088,771 | -5.88% |
| 2024-04-18 | 57.14 | 57.57 | 56.03 | 56.95 | 37.57 | qfq | 718,754 | 40,899,589 | -0.33% |
| 2024-04-17 | 55.10 | 57.50 | 55.10 | 57.14 | 37.70 | qfq | 1,537,391 | 87,359,646 | 4.50% |
| 2024-04-16 | 56.70 | 56.96 | 53.22 | 54.68 | 36.07 | qfq | 1,968,971 | 107,453,492 | -4.07% |
| 2024-04-15 | 57.01 | 57.78 | 55.80 | 57.00 | 37.60 | qfq | 1,489,795 | 84,454,458 | 0.58% |
| 2024-04-12 | 59.22 | 59.22 | 56.55 | 56.67 | 37.39 | qfq | 1,443,802 | 82,906,332 | -3.34% |
| 2024-04-11 | 56.51 | 59.59 | 56.21 | 58.63 | 38.68 | qfq | 2,038,411 | 119,536,275 | 2.23% |
| 2024-04-10 | 59.10 | 61.60 | 56.58 | 57.35 | 37.84 | qfq | 4,040,900 | 239,340,931 | -3.27% |
| 2024-04-09 | 57.19 | 59.42 | 56.61 | 59.29 | 39.12 | qfq | 2,240,358 | 130,132,972 | 5.37% |
| 2024-04-08 | 55.58 | 57.50 | 55.06 | 56.27 | 37.12 | qfq | 1,307,141 | 73,506,438 | -0.07% |
| 2024-04-03 | 56.00 | 57.45 | 55.05 | 56.31 | 37.15 | qfq | 1,882,513 | 105,404,555 | -0.19% |
| 2024-04-02 | 57.21 | 57.75 | 54.50 | 56.42 | 37.22 | qfq | 3,551,662 | 198,226,660 | -1.72% |
| 2024-04-01 | 58.20 | 61.00 | 56.77 | 57.41 | 37.87 | qfq | 2,872,770 | 168,475,821 | -0.31% |
| 2024-03-29 | 57.97 | 58.96 | 56.57 | 57.59 | 37.99 | qfq | 1,372,298 | 78,617,085 | -0.05% |
| 2024-03-28 | 57.61 | 59.95 | 57.36 | 57.62 | 38.01 | qfq | 1,972,672 | 115,529,315 | 0.03% |
| 2024-03-27 | 61.62 | 62.00 | 57.30 | 57.60 | 38.00 | qfq | 1,965,720 | 117,270,677 | -7.10% |
| 2024-03-26 | 61.00 | 62.25 | 59.00 | 62.00 | 40.90 | qfq | 2,647,422 | 160,371,969 | 2.02% |
| 2024-03-25 | 58.97 | 61.98 | 58.36 | 60.77 | 40.09 | qfq | 1,896,093 | 114,698,289 | 2.81% |
| 2024-03-22 | 60.00 | 60.50 | 58.05 | 59.11 | 39.00 | qfq | 1,238,894 | 73,184,308 | -1.40% |
| 2024-03-21 | 60.46 | 61.14 | 59.82 | 59.95 | 39.55 | qfq | 1,193,003 | 72,018,381 | -0.94% |
| 2024-03-20 | 60.00 | 61.33 | 59.58 | 60.52 | 39.93 | qfq | 1,614,113 | 97,177,746 | -0.12% |
| 2024-03-19 | 61.63 | 62.70 | 59.60 | 60.59 | 39.97 | qfq | 3,581,507 | 216,213,138 | -3.15% |
| 2024-03-18 | 62.24 | 62.70 | 59.50 | 62.56 | 41.27 | qfq | 3,374,278 | 205,963,264 | 1.57% |
| 2024-03-15 | 60.93 | 61.98 | 58.99 | 61.59 | 40.63 | qfq | 3,441,671 | 207,829,565 | 0.47% |
| 2024-03-14 | 64.03 | 67.56 | 60.70 | 61.30 | 40.44 | qfq | 3,908,118 | 247,295,018 | -4.67% |
| 2024-03-13 | 61.99 | 65.10 | 61.50 | 64.30 | 42.42 | qfq | 2,073,856 | 132,828,694 | 3.00% |
| 2024-03-12 | 61.69 | 65.38 | 59.80 | 62.43 | 41.19 | qfq | 3,445,058 | 214,754,226 | 0.03% |
| 2024-03-11 | 61.00 | 63.18 | 59.61 | 62.41 | 41.17 | qfq | 3,983,430 | 245,499,156 | 3.33% |
| 2024-03-08 | 55.00 | 60.90 | 55.00 | 60.40 | 39.85 | qfq | 4,471,448 | 262,908,082 | 10.60% |
| 2024-03-07 | 55.78 | 58.00 | 54.50 | 54.61 | 36.03 | qfq | 1,829,992 | 102,083,224 | -2.50% |
| 2024-03-06 | 54.30 | 58.33 | 53.51 | 56.01 | 36.95 | qfq | 3,686,467 | 208,593,856 | 2.56% |
| 2024-03-05 | 55.00 | 56.97 | 53.55 | 54.61 | 36.03 | qfq | 2,693,991 | 147,726,910 | -1.96% |
| 2024-03-04 | 53.30 | 55.99 | 52.88 | 55.70 | 36.75 | qfq | 2,370,196 | 129,024,116 | 4.50% |
| 2024-03-01 | 53.05 | 54.50 | 52.50 | 53.30 | 35.16 | qfq | 1,965,839 | 104,742,860 | -0.02% |
| 2024-02-29 | 50.10 | 53.56 | 50.05 | 53.31 | 35.17 | qfq | 2,217,515 | 116,039,878 | 6.45% |
| 2024-02-28 | 53.02 | 54.65 | 50.08 | 50.08 | 33.04 | qfq | 3,267,893 | 171,842,766 | -5.90% |
| 2024-02-27 | 49.19 | 53.66 | 48.60 | 53.22 | 35.11 | qfq | 3,400,582 | 173,955,032 | 7.02% |
| 2024-02-26 | 48.60 | 50.77 | 47.67 | 49.73 | 32.81 | qfq | 2,981,848 | 147,106,405 | -1.78% |
| 2024-02-23 | 50.80 | 52.95 | 49.70 | 50.63 | 33.40 | qfq | 2,700,728 | 138,109,227 | 0.66% |
| 2024-02-22 | 48.47 | 51.37 | 48.09 | 50.30 | 33.18 | qfq | 2,769,745 | 139,117,839 | 4.68% |
| 2024-02-21 | 46.74 | 49.89 | 46.20 | 48.05 | 31.70 | qfq | 2,372,251 | 114,683,048 | 2.00% |
| 2024-02-20 | 47.01 | 47.99 | 45.90 | 47.11 | 31.08 | qfq | 1,535,151 | 71,825,872 | -0.53% |
| 2024-02-19 | 45.01 | 47.46 | 44.89 | 47.36 | 31.24 | qfq | 2,903,514 | 134,697,435 | 3.56% |
| 2024-02-08 | 42.75 | 46.10 | 42.02 | 45.73 | 30.17 | qfq | 4,113,781 | 181,874,377 | 7.35% |
| 2024-02-07 | 43.12 | 44.39 | 41.69 | 42.60 | 28.10 | qfq | 4,375,146 | 188,962,442 | -0.93% |
| 2024-02-06 | 38.08 | 43.34 | 38.08 | 43.00 | 28.37 | qfq | 4,077,298 | 166,413,358 | 15.13% |
| 2024-02-05 | 39.88 | 40.36 | 35.30 | 37.35 | 24.64 | qfq | 3,691,348 | 138,499,669 | -7.60% |
| 2024-02-02 | 43.55 | 43.86 | 38.70 | 40.42 | 26.67 | qfq | 4,239,430 | 174,378,621 | -7.38% |
| 2024-02-01 | 42.98 | 45.01 | 42.58 | 43.64 | 28.79 | qfq | 3,206,889 | 140,756,252 | 0.30% |
| 2024-01-31 | 45.25 | 46.43 | 43.20 | 43.51 | 28.70 | qfq | 3,586,095 | 159,483,885 | -4.48% |
| 2024-01-30 | 45.89 | 47.48 | 45.03 | 45.55 | 30.05 | qfq | 2,725,757 | 126,217,276 | -0.98% |
| 2024-01-29 | 51.88 | 51.88 | 45.88 | 46.00 | 30.35 | qfq | 5,047,187 | 242,665,252 | -10.94% |
| 2024-01-26 | 52.71 | 53.97 | 51.56 | 51.65 | 34.07 | qfq | 2,815,055 | 147,340,242 | -1.62% |
| 2024-01-25 | 52.55 | 53.24 | 50.68 | 52.50 | 34.64 | qfq | 4,796,309 | 249,545,186 | -0.94% |
| 2024-01-24 | 57.70 | 58.16 | 51.47 | 53.00 | 34.97 | qfq | 6,261,695 | 337,555,438 | -7.81% |
| 2024-01-23 | 55.00 | 59.59 | 54.80 | 57.49 | 37.93 | qfq | 4,438,249 | 256,318,430 | 3.59% |
| 2024-01-22 | 56.80 | 57.30 | 54.11 | 55.50 | 36.61 | qfq | 3,336,608 | 186,472,902 | -2.61% |
| 2024-01-19 | 57.17 | 58.77 | 55.02 | 56.99 | 37.60 | qfq | 4,762,433 | 272,445,539 | -0.71% |
| 2024-01-18 | 56.50 | 58.13 | 55.70 | 57.40 | 37.87 | qfq | 4,236,742 | 241,269,427 | 0.72% |
| 2024-01-17 | 59.33 | 59.33 | 56.70 | 56.99 | 37.60 | qfq | 4,132,489 | 238,977,002 | -4.75% |
| 2024-01-16 | 58.30 | 61.99 | 57.00 | 59.83 | 39.47 | qfq | 4,578,955 | 273,777,903 | 1.10% |
| 2024-01-15 | 58.62 | 60.75 | 57.59 | 59.18 | 39.04 | qfq | 4,745,051 | 281,776,343 | -0.72% |
| 2024-01-12 | 56.64 | 61.65 | 56.35 | 59.61 | 39.33 | qfq | 5,881,542 | 350,180,553 | 4.54% |
| 2024-01-11 | 55.02 | 57.50 | 55.00 | 57.02 | 37.62 | qfq | 5,506,212 | 310,657,368 | 3.64% |
| 2024-01-10 | 52.88 | 57.48 | 52.54 | 55.02 | 36.30 | qfq | 6,046,834 | 335,152,558 | 3.17% |
| 2024-01-09 | 51.55 | 53.66 | 50.20 | 53.33 | 35.18 | qfq | 4,190,599 | 220,159,208 | 4.28% |
| 2024-01-08 | 50.10 | 52.97 | 49.65 | 51.14 | 33.74 | qfq | 3,987,431 | 205,419,759 | 2.04% |
| 2024-01-05 | 51.10 | 52.01 | 49.70 | 50.12 | 33.07 | qfq | 2,079,260 | 105,569,033 | -2.01% |
| 2024-01-04 | 51.85 | 51.85 | 49.92 | 51.15 | 33.75 | qfq | 2,558,541 | 129,369,787 | -1.58% |
| 2024-01-03 | 53.00 | 53.27 | 51.30 | 51.97 | 34.29 | qfq | 2,268,019 | 118,063,939 | -1.57% |
| 2024-01-02 | 53.57 | 53.57 | 51.96 | 52.80 | 34.83 | qfq | 2,569,662 | 135,581,710 | -1.49% |
| 2023-12-29 | 55.00 | 55.22 | 53.13 | 53.60 | 35.36 | qfq | 4,641,466 | 249,704,051 | -2.05% |
| 2023-12-28 | 49.98 | 55.57 | 49.98 | 54.72 | 36.10 | qfq | 5,732,448 | 309,308,711 | 8.61% |
| 2023-12-27 | 50.03 | 50.60 | 49.01 | 50.38 | 33.24 | qfq | 2,606,854 | 129,752,854 | 0.54% |
| 2023-12-26 | 50.80 | 51.31 | 49.60 | 50.11 | 33.06 | qfq | 2,648,584 | 133,435,651 | -1.76% |
| 2023-12-25 | 51.20 | 51.67 | 49.96 | 51.01 | 33.65 | qfq | 3,289,195 | 166,358,881 | -0.47% |
| 2023-12-22 | 50.00 | 52.49 | 49.50 | 51.25 | 33.81 | qfq | 4,883,805 | 248,551,927 | 1.61% |
| 2023-12-21 | 48.20 | 52.00 | 47.80 | 50.44 | 33.28 | qfq | 4,661,508 | 232,534,699 | 4.73% |
| 2023-12-20 | 47.96 | 48.66 | 47.48 | 48.16 | 31.77 | qfq | 1,816,001 | 87,217,928 | 0.35% |
| 2023-12-19 | 47.30 | 48.98 | 47.12 | 47.99 | 31.66 | qfq | 1,783,873 | 85,754,172 | 1.50% |
| 2023-12-18 | 48.88 | 48.93 | 47.18 | 47.28 | 31.19 | qfq | 1,783,560 | 85,390,110 | -3.27% |
| 2023-12-15 | 49.00 | 50.10 | 48.82 | 48.88 | 32.25 | qfq | 2,239,353 | 110,712,707 | 0.06% |
| 2023-12-14 | 49.60 | 50.65 | 48.70 | 48.85 | 32.23 | qfq | 2,094,673 | 103,623,814 | -0.67% |
| 2023-12-13 | 51.75 | 51.82 | 49.15 | 49.18 | 32.45 | qfq | 2,368,771 | 118,383,915 | -4.73% |
| 2023-12-12 | 52.00 | 52.56 | 51.50 | 51.62 | 34.06 | qfq | 2,522,824 | 131,049,651 | -0.85% |
| 2023-12-11 | 55.65 | 55.65 | 50.70 | 52.06 | 34.35 | qfq | 5,151,679 | 269,454,336 | -7.50% |
| 2023-12-08 | 56.30 | 57.41 | 56.13 | 56.28 | 37.13 | qfq | 652,446 | 36,941,666 | -0.07% |
| 2023-12-07 | 56.40 | 56.56 | 55.45 | 56.32 | 37.16 | qfq | 663,808 | 37,127,890 | -0.11% |
| 2023-12-06 | 55.91 | 57.23 | 55.72 | 56.38 | 37.20 | qfq | 913,154 | 51,778,769 | 0.84% |
| 2023-12-05 | 57.39 | 58.10 | 55.90 | 55.91 | 36.89 | qfq | 918,005 | 52,318,683 | -2.85% |
| 2023-12-04 | 58.04 | 58.40 | 57.40 | 57.55 | 37.97 | qfq | 800,860 | 46,314,880 | -0.35% |
| 2023-12-01 | 59.00 | 59.38 | 57.13 | 57.75 | 38.10 | qfq | 1,361,379 | 78,915,571 | -2.70% |
| 2023-11-30 | 61.12 | 61.45 | 59.26 | 59.35 | 39.15 | qfq | 1,130,673 | 67,804,424 | -3.01% |
| 2023-11-29 | 62.27 | 62.27 | 61.04 | 61.19 | 40.37 | qfq | 834,950 | 51,295,623 | -1.69% |
| 2023-11-28 | 62.55 | 62.55 | 61.62 | 62.24 | 41.06 | qfq | 918,629 | 56,971,016 | -0.58% |
| 2023-11-27 | 62.02 | 63.00 | 61.52 | 62.60 | 41.30 | qfq | 876,419 | 54,647,629 | 0.97% |
| 2023-11-24 | 63.25 | 63.34 | 62.00 | 62.00 | 40.90 | qfq | 656,751 | 40,924,268 | -1.98% |
| 2023-11-23 | 62.53 | 63.58 | 62.53 | 63.25 | 41.73 | qfq | 722,089 | 45,578,930 | 0.62% |
| 2023-11-22 | 64.00 | 64.64 | 62.51 | 62.86 | 41.47 | qfq | 1,288,649 | 81,597,825 | -2.48% |
| 2023-11-21 | 66.68 | 66.76 | 64.33 | 64.46 | 42.53 | qfq | 1,725,734 | 112,508,779 | -3.33% |
| 2023-11-20 | 67.52 | 67.76 | 65.50 | 66.68 | 43.99 | qfq | 1,851,384 | 123,015,090 | -1.21% |
| 2023-11-17 | 68.00 | 69.23 | 67.10 | 67.50 | 44.53 | qfq | 1,430,355 | 97,096,997 | -1.57% |
| 2023-11-16 | 70.40 | 70.56 | 68.31 | 68.58 | 45.24 | qfq | 977,909 | 67,349,228 | -3.68% |
| 2023-11-15 | 71.50 | 72.70 | 70.63 | 71.20 | 46.97 | qfq | 1,050,407 | 75,448,287 | 0.89% |
| 2023-11-14 | 71.18 | 71.54 | 69.66 | 70.57 | 46.56 | qfq | 940,024 | 66,053,699 | -0.83% |
| 2023-11-13 | 69.20 | 71.69 | 68.62 | 71.16 | 46.95 | qfq | 1,255,584 | 88,023,606 | 3.03% |
| 2023-11-10 | 71.60 | 71.86 | 68.69 | 69.07 | 45.57 | qfq | 1,123,154 | 78,044,349 | -3.48% |
| 2023-11-09 | 66.06 | 72.52 | 65.96 | 71.56 | 47.21 | qfq | 2,663,500 | 187,377,952 | 7.37% |
| 2023-11-08 | 65.33 | 67.38 | 65.02 | 66.65 | 43.97 | qfq | 984,548 | 65,470,565 | 2.02% |
| 2023-11-07 | 65.90 | 65.90 | 64.92 | 65.33 | 43.10 | qfq | 554,541 | 36,248,721 | -0.86% |
| 2023-11-06 | 64.43 | 66.90 | 64.37 | 65.90 | 43.48 | qfq | 1,090,646 | 72,118,342 | 2.63% |
| 2023-11-03 | 62.70 | 64.80 | 62.06 | 64.21 | 42.36 | qfq | 888,101 | 56,849,706 | 3.61% |
| 2023-11-02 | 64.40 | 64.87 | 61.87 | 61.97 | 40.88 | qfq | 697,659 | 43,894,114 | -3.77% |
| 2023-11-01 | 65.41 | 65.71 | 64.01 | 64.40 | 42.49 | qfq | 800,096 | 51,818,802 | -1.63% |
| 2023-10-31 | 68.51 | 69.00 | 64.22 | 65.47 | 43.19 | qfq | 1,355,543 | 89,755,403 | -0.30% |
| 2023-10-30 | 62.28 | 65.97 | 61.58 | 65.67 | 43.32 | qfq | 1,270,210 | 81,068,057 | 4.52% |
| 2023-10-27 | 60.49 | 63.47 | 59.44 | 62.83 | 41.45 | qfq | 1,052,806 | 64,837,627 | 4.02% |
| 2023-10-26 | 62.64 | 63.00 | 59.21 | 60.40 | 39.85 | qfq | 1,260,014 | 75,820,754 | -4.35% |
| 2023-10-25 | 66.40 | 66.40 | 62.45 | 63.15 | 41.66 | qfq | 1,132,789 | 72,203,790 | -3.59% |
| 2023-10-24 | 64.86 | 66.32 | 63.50 | 65.50 | 43.21 | qfq | 553,572 | 36,159,229 | 2.33% |
| 2023-10-23 | 66.80 | 66.82 | 63.65 | 64.01 | 42.23 | qfq | 723,647 | 46,767,447 | -4.72% |
| 2023-10-20 | 66.09 | 68.81 | 65.80 | 67.18 | 44.32 | qfq | 721,969 | 48,964,431 | 0.84% |
| 2023-10-19 | 66.00 | 67.59 | 65.82 | 66.62 | 43.95 | qfq | 494,526 | 32,966,974 | 0.44% |
| 2023-10-18 | 68.37 | 68.37 | 66.09 | 66.33 | 43.76 | qfq | 526,630 | 35,170,163 | -3.35% |
| 2023-10-17 | 65.53 | 69.38 | 64.70 | 68.63 | 45.28 | qfq | 1,082,383 | 73,323,591 | 3.95% |
| 2023-10-16 | 66.59 | 67.10 | 63.88 | 66.02 | 43.56 | qfq | 995,044 | 64,758,368 | -0.72% |
| 2023-10-13 | 69.08 | 69.98 | 66.25 | 66.50 | 43.87 | qfq | 1,467,901 | 98,941,845 | -5.12% |
| 2023-10-12 | 72.50 | 73.10 | 69.56 | 70.09 | 46.24 | qfq | 1,557,931 | 109,397,294 | -3.31% |
| 2023-10-11 | 71.80 | 73.00 | 70.90 | 72.49 | 47.82 | qfq | 757,936 | 54,811,635 | 1.81% |
| 2023-10-10 | 72.70 | 73.19 | 70.80 | 71.20 | 46.97 | qfq | 705,534 | 50,527,952 | -1.03% |
| 2023-10-09 | 74.42 | 74.42 | 71.50 | 71.94 | 47.46 | qfq | 540,677 | 39,249,013 | -3.67% |
| 2023-09-28 | 74.48 | 75.60 | 73.76 | 74.68 | 49.27 | qfq | 415,751 | 30,945,239 | 0.20% |
| 2023-09-27 | 74.00 | 76.18 | 73.39 | 74.53 | 49.17 | qfq | 811,810 | 60,817,554 | 0.66% |
| 2023-09-26 | 71.31 | 75.17 | 71.31 | 74.04 | 48.85 | qfq | 1,194,074 | 87,460,649 | 3.29% |
| 2023-09-25 | 70.16 | 71.81 | 69.42 | 71.68 | 47.29 | qfq | 720,612 | 50,939,038 | 0.83% |
| 2023-09-22 | 69.13 | 71.67 | 69.06 | 71.09 | 46.90 | qfq | 614,126 | 43,286,234 | 1.98% |
| 2023-09-21 | 69.00 | 72.21 | 68.72 | 69.71 | 45.99 | qfq | 958,926 | 67,280,072 | 1.23% |
| 2023-09-20 | 70.00 | 70.14 | 68.86 | 68.86 | 45.43 | qfq | 439,519 | 30,419,325 | -1.56% |
| 2023-09-19 | 70.96 | 71.05 | 69.31 | 69.95 | 46.15 | qfq | 913,446 | 63,709,208 | -1.42% |
| 2023-09-18 | 70.00 | 72.21 | 69.60 | 70.96 | 46.81 | qfq | 681,769 | 48,457,787 | 1.30% |
| 2023-09-15 | 71.18 | 72.04 | 70.05 | 70.05 | 46.21 | qfq | 619,107 | 43,939,665 | -1.59% |
| 2023-09-14 | 72.64 | 72.64 | 70.83 | 71.18 | 46.96 | qfq | 697,238 | 49,770,398 | -1.79% |
| 2023-09-13 | 74.79 | 74.79 | 72.01 | 72.48 | 47.82 | qfq | 749,733 | 54,680,988 | -2.72% |
| 2023-09-12 | 74.16 | 75.55 | 72.90 | 74.51 | 49.16 | qfq | 1,023,848 | 76,342,088 | 1.85% |
| 2023-09-11 | 71.18 | 74.20 | 70.38 | 73.16 | 48.27 | qfq | 1,208,540 | 88,060,199 | 2.83% |
| 2023-09-08 | 70.64 | 71.87 | 69.50 | 71.15 | 46.94 | qfq | 1,010,978 | 71,253,652 | 0.35% |
| 2023-09-07 | 73.24 | 73.25 | 69.40 | 70.90 | 46.77 | qfq | 2,151,489 | 152,488,282 | -3.26% |
| 2023-09-06 | 76.81 | 76.87 | 72.89 | 73.29 | 48.35 | qfq | 2,532,775 | 186,785,254 | -5.43% |
| 2023-09-05 | 73.00 | 78.19 | 72.39 | 77.50 | 51.13 | qfq | 1,798,327 | 136,755,840 | 5.80% |
| 2023-09-04 | 74.31 | 74.87 | 72.05 | 73.25 | 48.32 | qfq | 1,300,642 | 94,883,880 | -1.15% |
| 2023-09-01 | 75.49 | 75.84 | 73.71 | 74.10 | 48.89 | qfq | 553,153 | 41,226,209 | -1.85% |
| 2023-08-31 | 76.85 | 76.85 | 74.00 | 75.50 | 49.81 | qfq | 696,121 | 52,354,547 | -0.75% |
| 2023-08-30 | 75.94 | 78.88 | 75.50 | 76.07 | 50.19 | qfq | 974,401 | 74,537,354 | 0.07% |
| 2023-08-29 | 73.69 | 76.70 | 71.45 | 76.02 | 50.15 | qfq | 1,161,877 | 87,015,600 | 3.25% |
| 2023-08-28 | 76.30 | 77.24 | 73.19 | 73.63 | 48.58 | qfq | 1,297,594 | 97,113,189 | 3.73% |
| 2023-08-25 | 73.58 | 75.01 | 70.27 | 70.98 | 46.83 | qfq | 806,147 | 58,399,434 | -4.80% |
| 2023-08-24 | 71.64 | 76.32 | 70.91 | 74.56 | 49.19 | qfq | 1,012,364 | 75,114,473 | 4.29% |
| 2023-08-23 | 73.32 | 73.32 | 71.37 | 71.49 | 47.16 | qfq | 471,633 | 33,992,443 | -2.69% |
| 2023-08-22 | 74.09 | 74.79 | 71.74 | 73.47 | 48.47 | qfq | 758,613 | 55,372,535 | -0.57% |
| 2023-08-21 | 75.38 | 75.80 | 73.89 | 73.89 | 48.75 | qfq | 526,671 | 39,424,122 | -1.61% |
| 2023-08-18 | 76.20 | 79.50 | 75.10 | 75.10 | 49.55 | qfq | 1,490,907 | 114,770,370 | -1.37% |
| 2023-08-17 | 73.51 | 76.14 | 72.64 | 76.14 | 50.23 | qfq | 1,099,839 | 82,035,347 | 3.58% |
| 2023-08-16 | 75.70 | 75.88 | 73.45 | 73.51 | 48.50 | qfq | 513,345 | 38,222,727 | -1.99% |
| 2023-08-15 | 77.34 | 78.11 | 74.63 | 75.00 | 49.48 | qfq | 682,726 | 51,561,524 | -2.98% |
| 2023-08-14 | 79.52 | 79.79 | 75.00 | 77.30 | 51.00 | qfq | 798,106 | 61,294,052 | -1.54% |
| 2023-08-11 | 80.63 | 81.76 | 78.42 | 78.51 | 51.80 | qfq | 545,220 | 43,256,547 | -2.87% |
| 2023-08-10 | 80.29 | 82.66 | 80.29 | 80.83 | 53.33 | qfq | 383,558 | 31,137,208 | -0.06% |
| 2023-08-09 | 81.02 | 82.45 | 80.18 | 80.88 | 53.36 | qfq | 461,604 | 37,424,915 | -1.49% |
| 2023-08-08 | 82.80 | 83.99 | 81.00 | 82.10 | 54.16 | qfq | 665,626 | 54,590,340 | -0.85% |
| 2023-08-07 | 82.80 | 83.55 | 82.12 | 82.80 | 54.63 | qfq | 397,240 | 32,920,789 | 0.86% |
| 2023-08-04 | 85.14 | 86.18 | 81.78 | 82.09 | 54.16 | qfq | 1,154,638 | 95,837,958 | -3.46% |
| 2023-08-03 | 82.88 | 86.44 | 81.22 | 85.03 | 56.10 | qfq | 1,110,912 | 94,255,303 | 3.57% |
| 2023-08-02 | 82.62 | 83.00 | 81.80 | 82.10 | 54.16 | qfq | 298,506 | 24,589,281 | -0.02% |
| 2023-08-01 | 82.88 | 84.00 | 81.70 | 82.12 | 54.18 | qfq | 602,953 | 49,726,533 | -0.82% |
| 2023-07-31 | 84.00 | 85.31 | 82.00 | 82.80 | 54.63 | qfq | 967,655 | 80,937,792 | -1.73% |
| 2023-07-28 | 87.05 | 87.05 | 83.68 | 84.26 | 55.59 | qfq | 780,259 | 66,104,588 | -2.95% |
| 2023-07-27 | 89.36 | 90.00 | 86.34 | 86.82 | 57.28 | qfq | 1,094,444 | 96,374,183 | -2.84% |
| 2023-07-26 | 89.54 | 90.95 | 87.48 | 89.36 | 58.95 | qfq | 1,144,739 | 102,635,804 | 0.52% |
| 2023-07-25 | 84.74 | 91.16 | 84.74 | 88.90 | 58.65 | qfq | 2,246,201 | 199,617,365 | 5.46% |
| 2023-07-24 | 84.20 | 85.94 | 82.59 | 84.30 | 55.61 | qfq | 1,018,202 | 85,558,129 | -0.95% |
| 2023-07-21 | 87.70 | 88.06 | 84.00 | 85.11 | 56.15 | qfq | 985,165 | 84,143,762 | -2.25% |
| 2023-07-20 | 89.74 | 90.43 | 86.87 | 87.07 | 57.44 | qfq | 861,506 | 76,242,614 | -2.15% |
| 2023-07-19 | 92.09 | 92.09 | 88.00 | 88.98 | 58.70 | qfq | 711,533 | 63,477,392 | -2.54% |
| 2023-07-18 | 93.00 | 94.68 | 91.04 | 91.30 | 60.23 | qfq | 716,525 | 66,151,255 | -0.39% |