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
芯朋微688508.SH
最近收盘价60.382026-07-17
最近交易日2026-07-17
成交量（股）8,535,099
成交额（元）550,535,982
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-03 | 2026-06-09 | cash_dividend | 0.45 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-23 | 2025-05-29 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-29 | 2024-06-04 | cash_dividend | 0.15 | — | — | — | 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 | 69.20 | 69.80 | 60.00 | 60.38 | 60.38 | qfq | 8,535,099 | 550,535,982 | -13.50% |
| 2026-07-16 | 74.82 | 76.96 | 69.50 | 69.80 | 69.80 | qfq | 7,562,901 | 550,522,014 | -8.58% |
| 2026-07-15 | 79.99 | 82.66 | 74.60 | 76.35 | 76.35 | qfq | 9,366,167 | 734,174,206 | -2.13% |
| 2026-07-14 | 81.68 | 82.63 | 74.50 | 78.01 | 78.01 | qfq | 9,072,303 | 709,081,380 | -4.49% |
| 2026-07-13 | 87.45 | 92.45 | 81.00 | 81.68 | 81.68 | qfq | 8,405,069 | 727,328,189 | -8.41% |
| 2026-07-10 | 102.00 | 103.48 | 89.03 | 89.18 | 89.18 | qfq | 12,863,384 | 1,239,109,525 | -11.70% |
| 2026-07-09 | 98.00 | 102.00 | 93.11 | 101.00 | 101.00 | qfq | 16,348,266 | 1,603,539,399 | 2.97% |
| 2026-07-08 | 85.00 | 100.78 | 80.09 | 98.09 | 98.09 | qfq | 20,392,263 | 1,915,422,303 | 16.80% |
| 2026-07-07 | 83.51 | 85.79 | 80.18 | 83.98 | 83.98 | qfq | 5,147,345 | 430,104,134 | -0.49% |
| 2026-07-06 | 86.74 | 88.82 | 80.37 | 84.39 | 84.39 | qfq | 6,199,972 | 527,822,473 | -1.87% |
| 2026-07-03 | 88.03 | 91.45 | 85.61 | 86.00 | 86.00 | qfq | 6,119,353 | 536,837,723 | -3.37% |
| 2026-07-02 | 88.02 | 97.75 | 84.00 | 89.00 | 89.00 | qfq | 8,737,637 | 801,935,785 | -2.31% |
| 2026-07-01 | 93.72 | 97.44 | 89.80 | 91.10 | 91.10 | qfq | 8,150,403 | 758,338,665 | -2.00% |
| 2026-06-30 | 83.49 | 93.68 | 81.90 | 92.96 | 92.96 | qfq | 10,652,746 | 949,254,727 | 12.07% |
| 2026-06-29 | 83.49 | 87.78 | 78.51 | 82.95 | 82.95 | qfq | 7,602,196 | 627,962,722 | 1.02% |
| 2026-06-26 | 83.61 | 85.29 | 80.00 | 82.11 | 82.11 | qfq | 6,400,499 | 529,751,035 | -3.85% |
| 2026-06-25 | 86.11 | 90.10 | 84.01 | 85.40 | 85.40 | qfq | 8,342,718 | 723,419,018 | -0.82% |
| 2026-06-24 | 87.14 | 89.25 | 83.03 | 86.11 | 86.11 | qfq | 8,572,564 | 733,658,096 | -2.56% |
| 2026-06-23 | 88.00 | 92.28 | 86.11 | 88.37 | 88.37 | qfq | 7,072,506 | 631,314,364 | -0.43% |
| 2026-06-22 | 91.40 | 94.88 | 87.36 | 88.75 | 88.75 | qfq | 11,277,261 | 1,020,226,419 | -1.50% |
| 2026-06-18 | 93.26 | 94.10 | 89.21 | 90.10 | 90.10 | qfq | 8,637,439 | 786,213,239 | -2.30% |
| 2026-06-17 | 93.50 | 94.70 | 91.20 | 92.22 | 92.22 | qfq | 8,183,380 | 756,678,179 | -3.94% |
| 2026-06-16 | 88.40 | 98.89 | 88.23 | 96.00 | 96.00 | qfq | 11,119,266 | 1,056,544,220 | 8.60% |
| 2026-06-15 | 86.00 | 88.72 | 83.59 | 88.40 | 88.40 | qfq | 6,646,725 | 577,443,957 | 3.63% |
| 2026-06-12 | 92.00 | 93.19 | 84.40 | 85.30 | 85.30 | qfq | 7,089,893 | 629,065,400 | -3.23% |
| 2026-06-11 | 86.50 | 92.45 | 86.50 | 88.15 | 88.15 | qfq | 6,636,810 | 591,075,260 | 1.32% |
| 2026-06-10 | 86.00 | 91.30 | 85.73 | 87.00 | 87.00 | qfq | 5,845,204 | 516,872,596 | -0.03% |
| 2026-06-09 | 79.24 | 89.66 | 79.20 | 87.03 | 87.03 | qfq | 8,276,984 | 710,338,856 | 11.01% |
| 2026-06-08 | 79.00 | 81.43 | 77.01 | 78.40 | 77.95 | qfq | 4,958,581 | 393,130,611 | -5.77% |
| 2026-06-05 | 85.74 | 85.74 | 81.50 | 83.20 | 82.72 | qfq | 7,771,141 | 650,229,595 | -4.48% |
| 2026-06-04 | 87.36 | 91.90 | 85.28 | 87.10 | 86.60 | qfq | 7,539,135 | 664,641,052 | -1.02% |
| 2026-06-03 | 93.00 | 96.99 | 85.37 | 88.00 | 87.49 | qfq | 14,005,957 | 1,248,391,478 | -5.17% |
| 2026-06-02 | 94.47 | 96.99 | 90.60 | 92.80 | 92.27 | qfq | 7,585,370 | 710,357,325 | -2.07% |
| 2026-06-01 | 95.45 | 101.39 | 92.10 | 94.76 | 94.22 | qfq | 11,066,797 | 1,065,504,279 | -2.34% |
| 2026-05-29 | 97.67 | 103.00 | 89.76 | 97.03 | 96.47 | qfq | 15,522,717 | 1,497,028,245 | 1.33% |
| 2026-05-28 | 89.18 | 99.00 | 89.01 | 95.76 | 95.21 | qfq | 12,612,793 | 1,195,519,721 | 6.20% |
| 2026-05-27 | 93.17 | 99.00 | 89.38 | 90.17 | 89.65 | qfq | 10,917,962 | 1,031,836,667 | -2.73% |
| 2026-05-26 | 92.18 | 93.93 | 89.00 | 92.70 | 92.17 | qfq | 9,540,706 | 869,325,343 | -1.34% |
| 2026-05-25 | 91.61 | 105.38 | 91.23 | 93.96 | 93.42 | qfq | 13,520,894 | 1,321,063,322 | 3.25% |
| 2026-05-22 | 89.50 | 93.28 | 88.81 | 91.00 | 90.48 | qfq | 5,483,033 | 499,864,575 | 1.68% |
| 2026-05-21 | 94.89 | 96.67 | 88.88 | 89.50 | 88.99 | qfq | 8,922,096 | 836,307,802 | -4.56% |
| 2026-05-20 | 92.35 | 94.77 | 90.70 | 93.78 | 93.24 | qfq | 6,953,563 | 643,042,809 | 0.54% |
| 2026-05-19 | 86.91 | 95.55 | 84.30 | 93.28 | 92.74 | qfq | 9,817,735 | 881,753,128 | 6.97% |
| 2026-05-18 | 90.53 | 90.53 | 86.30 | 87.20 | 86.70 | qfq | 7,946,951 | 701,108,910 | -3.68% |
| 2026-05-15 | 91.82 | 97.59 | 89.70 | 90.53 | 90.01 | qfq | 10,635,822 | 1,000,217,750 | -0.63% |
| 2026-05-14 | 91.96 | 94.89 | 90.52 | 91.10 | 90.58 | qfq | 8,363,882 | 780,212,039 | 0.72% |
| 2026-05-13 | 90.50 | 91.91 | 88.90 | 90.45 | 89.93 | qfq | 9,978,850 | 898,781,097 | -3.69% |
| 2026-05-12 | 87.00 | 95.08 | 84.88 | 93.92 | 93.38 | qfq | 16,246,125 | 1,457,365,547 | 7.83% |
| 2026-05-11 | 81.97 | 88.00 | 78.58 | 87.10 | 86.60 | qfq | 14,901,376 | 1,234,651,929 | 6.18% |
| 2026-05-08 | 82.00 | 85.00 | 81.18 | 82.03 | 81.56 | qfq | 4,951,611 | 410,001,038 | -1.00% |
| 2026-05-07 | 83.79 | 84.88 | 81.50 | 82.86 | 82.38 | qfq | 6,922,707 | 573,639,274 | -0.47% |
| 2026-05-06 | 86.94 | 88.62 | 82.77 | 83.25 | 82.77 | qfq | 10,612,802 | 903,588,823 | -0.77% |
| 2026-04-30 | 77.60 | 85.86 | 76.99 | 83.90 | 83.42 | qfq | 9,797,146 | 798,381,379 | 7.85% |
| 2026-04-29 | 77.00 | 79.30 | 74.74 | 77.79 | 77.34 | qfq | 6,204,742 | 477,845,165 | -0.27% |
| 2026-04-28 | 75.44 | 79.80 | 74.87 | 78.00 | 77.55 | qfq | 8,803,359 | 688,281,140 | 2.36% |
| 2026-04-27 | 76.45 | 76.66 | 72.71 | 76.20 | 75.76 | qfq | 9,798,799 | 731,160,730 | -0.52% |
| 2026-04-24 | 75.80 | 77.38 | 73.23 | 76.60 | 76.16 | qfq | 12,031,443 | 911,821,092 | 3.53% |
| 2026-04-23 | 72.50 | 76.50 | 71.80 | 73.99 | 73.57 | qfq | 14,814,520 | 1,105,339,592 | 2.76% |
| 2026-04-22 | 67.00 | 73.29 | 65.13 | 72.00 | 71.59 | qfq | 12,105,519 | 835,952,696 | 6.52% |
| 2026-04-21 | 66.48 | 68.80 | 65.60 | 67.59 | 67.20 | qfq | 7,593,461 | 512,547,303 | -0.88% |
| 2026-04-20 | 61.05 | 69.90 | 58.58 | 68.19 | 67.80 | qfq | 20,260,923 | 1,306,721,694 | 2.74% |
| 2026-04-17 | 65.23 | 66.85 | 65.00 | 66.37 | 65.99 | qfq | 3,634,458 | 240,819,526 | 1.34% |
| 2026-04-16 | 63.77 | 66.17 | 63.39 | 65.49 | 65.11 | qfq | 3,718,214 | 241,708,152 | 2.73% |
| 2026-04-15 | 65.45 | 65.55 | 63.50 | 63.75 | 63.38 | qfq | 3,932,618 | 253,714,112 | -2.21% |
| 2026-04-14 | 65.99 | 66.61 | 64.67 | 65.19 | 64.82 | qfq | 5,164,928 | 338,104,312 | 0.32% |
| 2026-04-13 | 63.00 | 66.60 | 62.90 | 64.98 | 64.61 | qfq | 8,863,977 | 577,410,562 | 7.14% |
| 2026-04-10 | 60.43 | 62.33 | 60.43 | 60.65 | 60.30 | qfq | 2,934,558 | 179,539,860 | 1.68% |
| 2026-04-09 | 59.78 | 60.46 | 59.35 | 59.65 | 59.31 | qfq | 1,978,065 | 118,367,414 | -1.36% |
| 2026-04-08 | 58.00 | 60.49 | 57.82 | 60.47 | 60.12 | qfq | 3,568,540 | 210,869,744 | 7.41% |
| 2026-04-07 | 56.28 | 57.20 | 56.28 | 56.30 | 55.98 | qfq | 1,281,233 | 72,761,007 | 0.39% |
| 2026-04-03 | 57.08 | 57.54 | 56.08 | 56.08 | 55.76 | qfq | 1,738,133 | 98,565,942 | -1.39% |
| 2026-04-02 | 58.86 | 58.86 | 56.40 | 56.87 | 56.54 | qfq | 1,885,658 | 108,262,495 | -3.12% |
| 2026-04-01 | 57.80 | 58.75 | 57.52 | 58.70 | 58.36 | qfq | 2,233,515 | 129,966,914 | 3.75% |
| 2026-03-31 | 57.50 | 58.37 | 56.58 | 56.58 | 56.26 | qfq | 1,748,416 | 100,307,898 | -2.21% |
| 2026-03-30 | 56.03 | 58.12 | 56.02 | 57.86 | 57.53 | qfq | 1,956,939 | 112,165,852 | 1.33% |
| 2026-03-27 | 55.70 | 57.89 | 55.68 | 57.10 | 56.77 | qfq | 1,636,909 | 93,300,482 | 0.39% |
| 2026-03-26 | 58.08 | 58.93 | 56.48 | 56.88 | 56.55 | qfq | 1,951,313 | 112,239,684 | -2.77% |
| 2026-03-25 | 57.73 | 59.65 | 57.70 | 58.50 | 58.16 | qfq | 2,763,389 | 162,745,351 | 1.92% |
| 2026-03-24 | 57.29 | 57.55 | 55.60 | 57.40 | 57.07 | qfq | 2,658,578 | 150,557,929 | 2.41% |
| 2026-03-23 | 58.00 | 59.77 | 54.87 | 56.05 | 55.73 | qfq | 4,276,225 | 243,957,553 | -6.27% |
| 2026-03-20 | 61.38 | 62.30 | 59.80 | 59.80 | 59.46 | qfq | 2,983,241 | 181,687,953 | -2.03% |
| 2026-03-19 | 62.00 | 62.45 | 60.86 | 61.04 | 60.69 | qfq | 3,348,209 | 205,892,425 | -3.23% |
| 2026-03-18 | 62.50 | 63.35 | 62.32 | 63.08 | 62.72 | qfq | 1,997,730 | 125,530,986 | 1.71% |
| 2026-03-17 | 64.71 | 64.95 | 61.96 | 62.02 | 61.66 | qfq | 2,728,150 | 171,944,395 | -3.52% |
| 2026-03-16 | 62.50 | 64.28 | 61.74 | 64.28 | 63.91 | qfq | 3,461,198 | 218,129,094 | 2.03% |
| 2026-03-13 | 64.66 | 64.76 | 63.00 | 63.00 | 62.64 | qfq | 3,703,548 | 236,197,707 | -3.51% |
| 2026-03-12 | 65.50 | 67.29 | 64.39 | 65.29 | 64.92 | qfq | 3,412,864 | 223,657,820 | -1.11% |
| 2026-03-11 | 65.33 | 66.90 | 65.04 | 66.02 | 65.64 | qfq | 4,652,013 | 307,668,863 | 1.41% |
| 2026-03-10 | 64.27 | 65.98 | 63.63 | 65.10 | 64.73 | qfq | 4,063,378 | 263,996,053 | 3.30% |
| 2026-03-09 | 61.54 | 63.61 | 60.18 | 63.02 | 62.66 | qfq | 3,632,798 | 223,922,365 | 0.06% |
| 2026-03-06 | 62.11 | 63.42 | 62.03 | 62.98 | 62.62 | qfq | 2,163,614 | 136,249,291 | 0.74% |
| 2026-03-05 | 62.20 | 64.19 | 62.20 | 62.52 | 62.16 | qfq | 4,339,655 | 274,051,406 | 3.07% |
| 2026-03-04 | 60.88 | 62.58 | 60.60 | 60.66 | 60.31 | qfq | 3,357,109 | 206,144,600 | -1.54% |
| 2026-03-03 | 66.88 | 67.50 | 61.55 | 61.61 | 61.26 | qfq | 7,299,274 | 467,593,850 | -7.88% |
| 2026-03-02 | 67.85 | 68.82 | 66.82 | 66.88 | 66.50 | qfq | 5,414,007 | 365,298,311 | -3.69% |
| 2026-02-27 | 69.61 | 69.99 | 68.52 | 69.44 | 69.04 | qfq | 3,994,187 | 276,729,915 | -1.88% |
| 2026-02-26 | 69.00 | 70.90 | 68.15 | 70.77 | 70.36 | qfq | 5,911,796 | 412,519,658 | 1.87% |
| 2026-02-25 | 69.79 | 69.79 | 67.67 | 69.47 | 69.07 | qfq | 6,407,839 | 440,569,723 | 0.55% |
| 2026-02-24 | 70.50 | 70.60 | 67.72 | 69.09 | 68.69 | qfq | 4,447,072 | 307,144,953 | -0.16% |
| 2026-02-13 | 70.46 | 71.48 | 69.20 | 69.20 | 68.80 | qfq | 5,059,304 | 355,972,779 | -3.50% |
| 2026-02-12 | 66.60 | 72.23 | 66.40 | 71.71 | 71.30 | qfq | 11,832,265 | 827,830,381 | 8.11% |
| 2026-02-11 | 66.58 | 67.43 | 65.76 | 66.33 | 65.95 | qfq | 3,796,503 | 252,260,157 | -0.12% |
| 2026-02-10 | 67.71 | 68.35 | 66.28 | 66.41 | 66.03 | qfq | 5,319,870 | 356,955,930 | -1.99% |
| 2026-02-09 | 68.97 | 69.18 | 67.24 | 67.76 | 67.37 | qfq | 5,388,888 | 366,125,331 | 0.19% |
| 2026-02-06 | 68.09 | 68.90 | 67.30 | 67.63 | 67.24 | qfq | 4,671,573 | 318,555,993 | -2.48% |
| 2026-02-05 | 67.20 | 70.26 | 65.85 | 69.35 | 68.95 | qfq | 7,452,675 | 505,741,889 | 1.94% |
| 2026-02-04 | 68.24 | 68.79 | 66.80 | 68.03 | 67.64 | qfq | 5,865,738 | 397,113,915 | -1.78% |
| 2026-02-03 | 68.53 | 70.39 | 67.54 | 69.26 | 68.86 | qfq | 7,353,121 | 506,491,511 | 2.90% |
| 2026-02-02 | 72.19 | 72.88 | 67.15 | 67.31 | 66.92 | qfq | 9,153,180 | 632,583,284 | -8.52% |
| 2026-01-30 | 70.25 | 75.14 | 68.60 | 73.58 | 73.16 | qfq | 11,897,205 | 865,102,963 | 3.78% |
| 2026-01-29 | 74.30 | 75.00 | 70.85 | 70.90 | 70.49 | qfq | 8,523,377 | 619,963,280 | -4.77% |
| 2026-01-28 | 71.00 | 77.38 | 71.00 | 74.45 | 74.02 | qfq | 15,163,708 | 1,136,269,824 | 6.30% |
| 2026-01-27 | 66.15 | 70.85 | 64.37 | 70.04 | 69.64 | qfq | 11,399,912 | 781,424,646 | 5.64% |
| 2026-01-26 | 67.77 | 68.53 | 65.66 | 66.30 | 65.92 | qfq | 5,537,032 | 368,835,742 | -2.64% |
| 2026-01-23 | 66.90 | 68.25 | 66.51 | 68.10 | 67.71 | qfq | 6,366,434 | 428,173,779 | 0.71% |
| 2026-01-22 | 68.68 | 68.90 | 66.31 | 67.62 | 67.23 | qfq | 7,898,855 | 532,271,086 | 0.07% |
| 2026-01-21 | 64.65 | 67.75 | 64.65 | 67.57 | 67.18 | qfq | 8,340,707 | 557,583,101 | 3.24% |
| 2026-01-20 | 64.30 | 66.80 | 64.27 | 65.45 | 65.07 | qfq | 8,215,948 | 540,221,000 | 1.54% |
| 2026-01-19 | 65.21 | 65.98 | 64.26 | 64.46 | 64.09 | qfq | 4,296,913 | 278,438,513 | -0.49% |
| 2026-01-16 | 63.65 | 65.30 | 63.00 | 64.78 | 64.41 | qfq | 5,905,412 | 379,336,596 | 2.53% |
| 2026-01-15 | 62.17 | 63.18 | 61.43 | 63.18 | 62.82 | qfq | 4,260,669 | 265,609,456 | 1.01% |
| 2026-01-14 | 62.05 | 63.77 | 61.60 | 62.55 | 62.19 | qfq | 6,050,866 | 380,213,986 | 0.79% |
| 2026-01-13 | 64.93 | 64.93 | 62.06 | 62.06 | 61.70 | qfq | 5,493,860 | 347,165,899 | -4.49% |
| 2026-01-12 | 64.00 | 64.98 | 62.86 | 64.98 | 64.61 | qfq | 8,183,004 | 522,206,050 | 0.42% |
| 2026-01-09 | 64.28 | 65.08 | 63.90 | 64.71 | 64.34 | qfq | 2,942,237 | 189,840,341 | 0.34% |
| 2026-01-08 | 63.67 | 65.86 | 63.61 | 64.49 | 64.12 | qfq | 3,576,938 | 232,398,243 | 0.34% |
| 2026-01-07 | 64.50 | 65.00 | 64.00 | 64.27 | 63.90 | qfq | 3,863,092 | 249,077,904 | 0.00% |
| 2026-01-06 | 62.71 | 64.32 | 62.35 | 64.27 | 63.90 | qfq | 4,413,902 | 279,343,862 | 2.49% |
| 2026-01-05 | 61.60 | 62.88 | 61.50 | 62.71 | 62.35 | qfq | 3,167,920 | 197,793,812 | 2.97% |
| 2025-12-31 | 61.75 | 61.75 | 60.62 | 60.90 | 60.55 | qfq | 1,792,468 | 109,556,079 | -1.10% |
| 2025-12-30 | 61.60 | 61.93 | 61.10 | 61.58 | 61.23 | qfq | 2,248,625 | 138,484,559 | 0.26% |
| 2025-12-29 | 61.23 | 62.18 | 61.03 | 61.42 | 61.07 | qfq | 2,411,846 | 148,180,951 | 0.43% |
| 2025-12-26 | 61.51 | 62.15 | 61.01 | 61.16 | 60.81 | qfq | 2,910,070 | 179,292,448 | -1.35% |
| 2025-12-25 | 61.15 | 62.39 | 60.75 | 62.00 | 61.64 | qfq | 3,815,753 | 235,366,560 | 1.97% |
| 2025-12-24 | 59.99 | 61.36 | 59.60 | 60.80 | 60.45 | qfq | 3,306,166 | 200,833,550 | 2.20% |
| 2025-12-23 | 59.22 | 60.11 | 58.83 | 59.49 | 59.15 | qfq | 2,007,179 | 119,577,576 | 0.44% |
| 2025-12-22 | 57.93 | 59.79 | 57.93 | 59.23 | 58.89 | qfq | 2,009,830 | 119,083,270 | 2.33% |
| 2025-12-19 | 58.66 | 59.95 | 57.75 | 57.88 | 57.55 | qfq | 1,964,429 | 115,351,038 | -0.82% |
| 2025-12-18 | 57.37 | 58.86 | 57.00 | 58.36 | 58.03 | qfq | 2,085,518 | 121,699,163 | 0.97% |
| 2025-12-17 | 56.74 | 58.14 | 56.20 | 57.80 | 57.47 | qfq | 2,256,792 | 128,955,872 | 1.71% |
| 2025-12-16 | 58.00 | 58.96 | 56.51 | 56.83 | 56.50 | qfq | 2,092,841 | 119,634,123 | -2.66% |
| 2025-12-15 | 59.53 | 59.60 | 58.21 | 58.38 | 58.04 | qfq | 2,329,720 | 137,373,642 | -2.94% |
| 2025-12-12 | 59.00 | 60.30 | 58.61 | 60.15 | 59.80 | qfq | 2,398,077 | 143,038,098 | 1.50% |
| 2025-12-11 | 60.39 | 61.08 | 59.18 | 59.26 | 58.92 | qfq | 2,123,459 | 127,383,450 | -1.40% |
| 2025-12-10 | 60.00 | 60.58 | 59.31 | 60.10 | 59.76 | qfq | 1,983,033 | 118,818,750 | -0.45% |
| 2025-12-09 | 60.02 | 61.61 | 59.91 | 60.37 | 60.02 | qfq | 3,395,639 | 206,258,850 | 0.02% |
| 2025-12-08 | 58.88 | 61.11 | 58.80 | 60.36 | 60.01 | qfq | 4,798,413 | 289,590,854 | 3.80% |
| 2025-12-05 | 57.69 | 58.19 | 56.77 | 58.15 | 57.82 | qfq | 1,971,672 | 113,685,333 | 0.80% |
| 2025-12-04 | 57.89 | 58.30 | 56.97 | 57.69 | 57.36 | qfq | 1,630,786 | 93,981,871 | -0.35% |
| 2025-12-03 | 58.40 | 58.51 | 57.40 | 57.89 | 57.56 | qfq | 1,721,496 | 99,522,860 | -0.60% |
| 2025-12-02 | 58.71 | 59.18 | 58.09 | 58.24 | 57.91 | qfq | 1,687,655 | 98,732,142 | -1.05% |
| 2025-12-01 | 57.99 | 59.06 | 57.71 | 58.86 | 58.52 | qfq | 2,584,226 | 151,266,337 | 1.33% |
| 2025-11-28 | 57.73 | 58.28 | 57.36 | 58.09 | 57.76 | qfq | 1,707,092 | 98,851,918 | 0.69% |
| 2025-11-27 | 56.74 | 58.59 | 56.74 | 57.69 | 57.36 | qfq | 3,461,058 | 200,730,445 | 1.82% |
| 2025-11-26 | 56.70 | 57.45 | 56.51 | 56.66 | 56.33 | qfq | 1,488,184 | 84,886,692 | -0.54% |
| 2025-11-25 | 56.12 | 57.76 | 56.12 | 56.97 | 56.64 | qfq | 2,775,801 | 158,485,585 | 2.06% |
| 2025-11-24 | 54.78 | 56.19 | 54.46 | 55.82 | 55.50 | qfq | 1,931,269 | 106,837,876 | 2.57% |
| 2025-11-21 | 55.99 | 56.50 | 54.42 | 54.42 | 54.11 | qfq | 2,661,176 | 146,838,769 | -3.89% |
| 2025-11-20 | 57.98 | 58.09 | 56.60 | 56.62 | 56.30 | qfq | 1,523,093 | 86,998,182 | -1.29% |
| 2025-11-19 | 58.59 | 59.20 | 57.03 | 57.36 | 57.03 | qfq | 2,059,484 | 119,287,110 | -2.15% |
| 2025-11-18 | 58.07 | 59.21 | 57.73 | 58.62 | 58.28 | qfq | 1,773,554 | 104,039,589 | 0.38% |
| 2025-11-17 | 58.32 | 58.80 | 58.00 | 58.40 | 58.06 | qfq | 1,456,592 | 84,987,936 | 0.10% |
| 2025-11-14 | 59.75 | 59.77 | 58.24 | 58.34 | 58.01 | qfq | 2,277,090 | 134,393,465 | -2.80% |
| 2025-11-13 | 59.84 | 60.29 | 59.30 | 60.02 | 59.68 | qfq | 2,163,055 | 129,617,178 | 0.28% |
| 2025-11-12 | 59.79 | 60.19 | 58.60 | 59.85 | 59.51 | qfq | 2,460,040 | 146,078,980 | 0.44% |
| 2025-11-11 | 60.91 | 61.50 | 59.31 | 59.59 | 59.25 | qfq | 2,822,148 | 170,200,600 | -2.12% |
| 2025-11-10 | 60.68 | 61.32 | 60.06 | 60.88 | 60.53 | qfq | 2,034,820 | 123,282,015 | 0.76% |
| 2025-11-07 | 61.23 | 61.23 | 60.14 | 60.42 | 60.07 | qfq | 2,162,114 | 130,940,403 | -1.93% |
| 2025-11-06 | 60.88 | 61.78 | 60.68 | 61.61 | 61.26 | qfq | 2,221,564 | 136,299,643 | 1.50% |
| 2025-11-05 | 60.05 | 60.89 | 59.65 | 60.70 | 60.35 | qfq | 2,865,254 | 172,795,344 | -0.49% |
| 2025-11-04 | 62.40 | 62.76 | 60.81 | 61.00 | 60.65 | qfq | 2,781,679 | 171,261,176 | -2.54% |
| 2025-11-03 | 64.11 | 64.34 | 61.55 | 62.59 | 62.23 | qfq | 3,520,958 | 219,484,182 | -2.36% |
| 2025-10-31 | 64.00 | 64.58 | 62.94 | 64.10 | 63.73 | qfq | 2,979,582 | 190,325,821 | 0.19% |
| 2025-10-30 | 66.01 | 66.10 | 63.90 | 63.98 | 63.61 | qfq | 4,253,696 | 275,381,672 | -3.19% |
| 2025-10-29 | 65.40 | 66.48 | 65.21 | 66.09 | 65.71 | qfq | 3,703,029 | 243,591,058 | 0.90% |
| 2025-10-28 | 66.22 | 66.66 | 65.28 | 65.50 | 65.12 | qfq | 4,984,344 | 328,755,292 | -2.33% |
| 2025-10-27 | 67.40 | 67.40 | 65.00 | 67.06 | 66.68 | qfq | 9,915,957 | 658,465,430 | -0.84% |
| 2025-10-24 | 64.62 | 67.75 | 64.62 | 67.63 | 67.24 | qfq | 5,007,496 | 333,022,753 | 5.61% |
| 2025-10-23 | 64.00 | 64.20 | 62.00 | 64.04 | 63.67 | qfq | 2,563,368 | 161,652,734 | -0.47% |
| 2025-10-22 | 64.10 | 65.06 | 63.28 | 64.34 | 63.97 | qfq | 2,467,550 | 158,226,308 | -0.11% |
| 2025-10-21 | 63.82 | 64.68 | 63.71 | 64.41 | 64.04 | qfq | 2,568,310 | 165,316,948 | 1.00% |
| 2025-10-20 | 62.80 | 64.60 | 62.40 | 63.77 | 63.40 | qfq | 4,022,367 | 256,039,594 | 3.04% |
| 2025-10-17 | 65.64 | 66.12 | 61.77 | 61.89 | 61.53 | qfq | 4,672,959 | 296,548,245 | -5.91% |
| 2025-10-16 | 66.25 | 67.39 | 65.30 | 65.78 | 65.40 | qfq | 3,207,211 | 212,196,748 | -1.28% |
| 2025-10-15 | 65.01 | 66.80 | 64.31 | 66.63 | 66.25 | qfq | 3,554,735 | 233,229,652 | 2.10% |
| 2025-10-14 | 68.86 | 69.97 | 65.04 | 65.26 | 64.89 | qfq | 5,804,868 | 391,054,472 | -4.59% |
| 2025-10-13 | 63.84 | 68.61 | 63.50 | 68.40 | 68.01 | qfq | 4,977,760 | 333,445,223 | 1.35% |
| 2025-10-10 | 70.00 | 70.05 | 67.33 | 67.49 | 67.10 | qfq | 6,508,099 | 444,160,352 | -5.17% |
| 2025-10-09 | 71.51 | 73.84 | 70.56 | 71.17 | 70.76 | qfq | 8,228,457 | 592,612,608 | -0.36% |
| 2025-09-30 | 70.70 | 72.12 | 70.20 | 71.43 | 71.02 | qfq | 7,436,164 | 528,692,599 | 0.96% |
| 2025-09-29 | 69.50 | 70.75 | 67.87 | 70.75 | 70.34 | qfq | 6,213,056 | 432,051,305 | 1.24% |
| 2025-09-26 | 69.06 | 71.02 | 68.66 | 69.88 | 69.48 | qfq | 7,299,815 | 511,713,277 | 0.55% |
| 2025-09-25 | 69.80 | 70.45 | 69.00 | 69.50 | 69.10 | qfq | 6,964,186 | 484,894,250 | -0.94% |
| 2025-09-24 | 67.17 | 70.91 | 66.86 | 70.16 | 69.76 | qfq | 11,522,991 | 801,959,033 | 3.94% |
| 2025-09-23 | 67.70 | 68.60 | 65.15 | 67.50 | 67.11 | qfq | 6,477,854 | 433,018,197 | 0.57% |
| 2025-09-22 | 65.38 | 67.50 | 65.34 | 67.12 | 66.73 | qfq | 5,070,149 | 338,511,595 | 1.91% |
| 2025-09-19 | 66.93 | 68.19 | 65.28 | 65.86 | 65.48 | qfq | 6,173,033 | 411,637,007 | -2.42% |
| 2025-09-18 | 68.32 | 70.28 | 65.89 | 67.49 | 67.10 | qfq | 9,890,057 | 678,275,035 | -1.19% |
| 2025-09-17 | 68.75 | 69.77 | 67.22 | 68.30 | 67.91 | qfq | 6,844,058 | 467,907,832 | -0.93% |
| 2025-09-16 | 67.20 | 69.69 | 67.15 | 68.94 | 68.54 | qfq | 8,686,500 | 592,006,881 | 0.79% |
| 2025-09-15 | 74.00 | 74.14 | 68.03 | 68.40 | 68.01 | qfq | 14,863,370 | 1,059,860,932 | 3.07% |
| 2025-09-12 | 65.04 | 67.13 | 64.16 | 66.36 | 65.98 | qfq | 6,724,144 | 443,866,246 | 2.03% |
| 2025-09-11 | 62.01 | 65.22 | 61.66 | 65.04 | 64.67 | qfq | 6,028,218 | 385,862,292 | 4.03% |
| 2025-09-10 | 62.12 | 63.13 | 61.88 | 62.52 | 62.16 | qfq | 2,972,028 | 185,891,838 | 0.87% |
| 2025-09-09 | 64.00 | 64.00 | 61.77 | 61.98 | 61.62 | qfq | 3,624,771 | 227,045,357 | -3.61% |
| 2025-09-08 | 63.79 | 64.55 | 62.52 | 64.30 | 63.93 | qfq | 4,762,364 | 301,760,782 | 0.42% |
| 2025-09-05 | 62.66 | 64.10 | 61.57 | 64.03 | 63.66 | qfq | 5,021,251 | 316,027,311 | 2.96% |
| 2025-09-04 | 65.61 | 66.00 | 60.64 | 62.19 | 61.83 | qfq | 7,469,434 | 470,928,989 | -4.60% |
| 2025-09-03 | 66.64 | 67.59 | 64.87 | 65.19 | 64.82 | qfq | 5,963,944 | 394,666,036 | -0.88% |
| 2025-09-02 | 70.38 | 70.46 | 65.41 | 65.77 | 65.39 | qfq | 9,287,325 | 623,959,927 | -7.05% |
| 2025-09-01 | 70.84 | 72.58 | 69.01 | 70.76 | 70.35 | qfq | 8,967,175 | 631,584,840 | -0.69% |
| 2025-08-29 | 73.30 | 73.50 | 69.36 | 71.25 | 70.84 | qfq | 9,793,094 | 693,434,965 | -2.13% |
| 2025-08-28 | 71.58 | 73.64 | 69.86 | 72.80 | 72.38 | qfq | 15,175,848 | 1,092,188,628 | 2.96% |
| 2025-08-27 | 65.30 | 75.63 | 65.30 | 70.71 | 70.30 | qfq | 18,427,127 | 1,300,553,798 | 8.87% |
| 2025-08-26 | 65.60 | 65.88 | 64.40 | 64.95 | 64.58 | qfq | 5,977,164 | 389,107,831 | -1.31% |
| 2025-08-25 | 67.00 | 68.66 | 64.80 | 65.81 | 65.43 | qfq | 11,462,375 | 759,853,291 | -0.95% |
| 2025-08-22 | 61.92 | 67.00 | 61.90 | 66.44 | 66.06 | qfq | 11,994,700 | 776,538,070 | 7.37% |
| 2025-08-21 | 63.29 | 64.95 | 61.56 | 61.88 | 61.52 | qfq | 7,051,905 | 444,987,723 | -2.01% |
| 2025-08-20 | 61.50 | 63.18 | 60.58 | 63.15 | 62.79 | qfq | 7,529,683 | 466,310,007 | 2.23% |
| 2025-08-19 | 62.30 | 63.06 | 61.68 | 61.77 | 61.42 | qfq | 6,387,872 | 397,755,064 | -1.64% |
| 2025-08-18 | 64.00 | 64.00 | 61.45 | 62.80 | 62.44 | qfq | 10,471,589 | 657,410,839 | -0.03% |
| 2025-08-15 | 59.33 | 63.22 | 59.33 | 62.82 | 62.46 | qfq | 7,449,982 | 459,101,462 | 5.60% |
| 2025-08-14 | 60.66 | 61.49 | 59.39 | 59.49 | 59.15 | qfq | 5,688,847 | 344,613,639 | -1.91% |
| 2025-08-13 | 59.35 | 61.50 | 58.88 | 60.65 | 60.30 | qfq | 6,018,667 | 361,049,790 | 2.52% |
| 2025-08-12 | 58.50 | 59.94 | 57.40 | 59.16 | 58.82 | qfq | 4,905,673 | 287,232,109 | 1.08% |
| 2025-08-11 | 58.08 | 59.16 | 57.88 | 58.53 | 58.19 | qfq | 4,004,759 | 234,215,692 | 1.21% |
| 2025-08-08 | 59.84 | 60.19 | 57.75 | 57.83 | 57.50 | qfq | 5,163,799 | 302,538,038 | -3.46% |
| 2025-08-07 | 58.59 | 60.66 | 58.40 | 59.90 | 59.56 | qfq | 7,236,872 | 431,192,494 | 2.18% |
| 2025-08-06 | 58.98 | 58.98 | 57.15 | 58.62 | 58.28 | qfq | 9,037,571 | 524,250,232 | -3.35% |
| 2025-08-05 | 59.67 | 60.67 | 59.26 | 60.65 | 60.30 | qfq | 3,811,022 | 228,435,683 | 1.30% |
| 2025-08-04 | 58.03 | 60.16 | 58.03 | 59.87 | 59.53 | qfq | 3,733,561 | 221,644,676 | 2.38% |
| 2025-08-01 | 58.83 | 60.08 | 58.03 | 58.48 | 58.14 | qfq | 3,631,931 | 213,679,660 | -0.86% |
| 2025-07-31 | 60.18 | 60.63 | 58.61 | 58.99 | 58.65 | qfq | 4,606,470 | 275,208,085 | -2.30% |
| 2025-07-30 | 60.20 | 60.78 | 59.19 | 60.38 | 60.03 | qfq | 4,642,315 | 278,832,219 | -0.21% |
| 2025-07-29 | 58.39 | 60.57 | 58.39 | 60.51 | 60.16 | qfq | 6,607,088 | 394,670,558 | 3.37% |
| 2025-07-28 | 59.00 | 59.50 | 58.02 | 58.54 | 58.20 | qfq | 4,367,633 | 255,617,505 | -0.66% |
| 2025-07-25 | 57.28 | 58.93 | 56.71 | 58.93 | 58.59 | qfq | 5,202,994 | 301,182,634 | 2.79% |
| 2025-07-24 | 56.90 | 57.84 | 56.81 | 57.33 | 57.00 | qfq | 3,613,659 | 207,355,031 | 0.54% |
| 2025-07-23 | 56.93 | 57.84 | 56.60 | 57.02 | 56.69 | qfq | 3,211,102 | 183,840,808 | 0.23% |
| 2025-07-22 | 57.06 | 57.89 | 56.50 | 56.89 | 56.56 | qfq | 3,860,380 | 220,778,559 | -0.72% |
| 2025-07-21 | 57.40 | 57.57 | 56.91 | 57.30 | 56.97 | qfq | 2,983,014 | 170,862,723 | -0.17% |
| 2025-07-18 | 57.82 | 58.20 | 56.88 | 57.40 | 57.07 | qfq | 3,202,768 | 183,950,313 | -0.73% |
| 2025-07-17 | 56.76 | 57.83 | 56.60 | 57.82 | 57.49 | qfq | 3,828,958 | 219,428,948 | 1.74% |
| 2025-07-16 | 57.00 | 58.30 | 56.71 | 56.83 | 56.50 | qfq | 4,004,891 | 229,577,682 | -0.75% |
| 2025-07-15 | 56.85 | 57.75 | 56.54 | 57.26 | 56.93 | qfq | 4,040,686 | 230,747,628 | 0.81% |
| 2025-07-14 | 56.98 | 57.59 | 56.55 | 56.80 | 56.47 | qfq | 3,847,662 | 219,171,909 | -0.30% |
| 2025-07-11 | 56.00 | 57.21 | 55.44 | 56.97 | 56.64 | qfq | 5,845,755 | 331,541,902 | 1.55% |
| 2025-07-10 | 57.14 | 57.23 | 55.95 | 56.10 | 55.78 | qfq | 4,820,778 | 271,755,511 | -1.96% |
| 2025-07-09 | 58.10 | 58.12 | 57.03 | 57.22 | 56.89 | qfq | 4,665,155 | 268,474,024 | -1.43% |
| 2025-07-08 | 57.53 | 58.70 | 57.48 | 58.05 | 57.72 | qfq | 8,190,645 | 475,405,138 | 1.22% |
| 2025-07-07 | 58.12 | 59.38 | 56.63 | 57.35 | 57.02 | qfq | 11,607,160 | 671,337,380 | 5.85% |
| 2025-07-04 | 54.00 | 55.26 | 53.80 | 54.18 | 53.87 | qfq | 2,354,729 | 128,175,158 | -0.20% |
| 2025-07-03 | 54.22 | 54.66 | 53.90 | 54.29 | 53.98 | qfq | 2,139,708 | 116,175,410 | -0.04% |
| 2025-07-02 | 55.41 | 55.41 | 53.80 | 54.31 | 54.00 | qfq | 3,182,361 | 173,001,935 | -2.14% |
| 2025-07-01 | 55.70 | 56.48 | 55.26 | 55.50 | 55.18 | qfq | 2,961,203 | 164,981,010 | -0.57% |
| 2025-06-30 | 54.71 | 56.28 | 54.65 | 55.82 | 55.50 | qfq | 3,961,083 | 220,975,822 | 2.08% |
| 2025-06-27 | 54.53 | 55.18 | 53.64 | 54.68 | 54.37 | qfq | 3,696,396 | 201,795,355 | 1.20% |
| 2025-06-26 | 54.82 | 55.19 | 53.95 | 54.03 | 53.72 | qfq | 3,708,328 | 201,998,206 | -1.01% |
| 2025-06-25 | 53.37 | 54.58 | 53.02 | 54.58 | 54.27 | qfq | 5,236,244 | 282,777,247 | 3.02% |
| 2025-06-24 | 51.15 | 53.20 | 51.01 | 52.98 | 52.68 | qfq | 4,080,411 | 214,157,154 | 4.27% |
| 2025-06-23 | 49.92 | 51.09 | 49.62 | 50.81 | 50.52 | qfq | 2,416,704 | 122,528,864 | 1.48% |
| 2025-06-20 | 50.81 | 51.69 | 50.07 | 50.07 | 49.78 | qfq | 2,402,023 | 121,956,980 | -1.73% |
| 2025-06-19 | 51.01 | 52.17 | 50.56 | 50.95 | 50.66 | qfq | 2,906,420 | 149,075,565 | -0.37% |
| 2025-06-18 | 50.65 | 51.26 | 50.16 | 51.14 | 50.85 | qfq | 2,337,493 | 118,798,089 | 0.81% |
| 2025-06-17 | 50.41 | 50.99 | 50.33 | 50.73 | 50.44 | qfq | 1,483,091 | 75,201,149 | 0.50% |
| 2025-06-16 | 49.84 | 50.91 | 49.84 | 50.48 | 50.19 | qfq | 1,697,057 | 85,827,261 | 1.22% |
| 2025-06-13 | 51.00 | 51.35 | 49.84 | 49.87 | 49.58 | qfq | 3,175,118 | 159,792,282 | -2.96% |
| 2025-06-12 | 50.95 | 51.60 | 50.68 | 51.39 | 51.10 | qfq | 1,605,241 | 82,366,692 | -0.17% |
| 2025-06-11 | 51.94 | 52.20 | 51.39 | 51.48 | 51.18 | qfq | 1,960,226 | 101,332,169 | -0.50% |
| 2025-06-10 | 53.15 | 53.36 | 51.12 | 51.74 | 51.44 | qfq | 3,051,595 | 158,661,712 | -2.84% |
| 2025-06-09 | 53.09 | 53.47 | 52.68 | 53.25 | 52.94 | qfq | 2,553,076 | 135,609,393 | 0.60% |
| 2025-06-06 | 53.15 | 53.52 | 52.50 | 52.93 | 52.63 | qfq | 2,451,100 | 129,855,171 | -0.90% |
| 2025-06-05 | 51.50 | 53.67 | 51.28 | 53.41 | 53.10 | qfq | 4,114,013 | 216,457,332 | 3.81% |
| 2025-06-04 | 51.33 | 52.19 | 51.28 | 51.45 | 51.15 | qfq | 2,181,868 | 112,829,610 | -0.19% |
| 2025-06-03 | 50.36 | 52.07 | 50.31 | 51.55 | 51.25 | qfq | 2,911,821 | 150,319,687 | 1.62% |
| 2025-05-30 | 51.15 | 51.42 | 50.68 | 50.73 | 50.44 | qfq | 1,876,937 | 95,654,449 | -1.69% |
| 2025-05-29 | 50.70 | 51.69 | 50.59 | 51.60 | 51.30 | qfq | 2,256,846 | 115,680,540 | 1.30% |
| 2025-05-28 | 51.18 | 51.48 | 50.67 | 50.94 | 50.26 | qfq | 1,486,225 | 75,926,547 | -0.31% |
| 2025-05-27 | 51.89 | 51.89 | 50.86 | 51.10 | 50.41 | qfq | 2,266,994 | 116,029,358 | -1.39% |
| 2025-05-26 | 51.69 | 52.00 | 51.40 | 51.82 | 51.12 | qfq | 1,807,604 | 93,527,227 | 0.56% |
| 2025-05-23 | 52.62 | 52.98 | 51.51 | 51.53 | 50.84 | qfq | 3,551,704 | 185,690,003 | -2.59% |
| 2025-05-22 | 52.70 | 55.43 | 52.60 | 52.90 | 52.19 | qfq | 4,952,264 | 267,368,793 | 0.46% |
| 2025-05-21 | 54.16 | 54.16 | 52.15 | 52.66 | 51.95 | qfq | 3,767,983 | 198,982,401 | -2.93% |
| 2025-05-20 | 53.88 | 54.77 | 53.11 | 54.25 | 53.52 | qfq | 3,080,715 | 166,349,728 | 1.08% |
| 2025-05-19 | 54.00 | 54.26 | 53.09 | 53.67 | 52.95 | qfq | 2,388,771 | 128,012,447 | -0.24% |
| 2025-05-16 | 53.41 | 54.58 | 53.09 | 53.80 | 53.08 | qfq | 2,789,553 | 150,859,349 | 0.84% |
| 2025-05-15 | 53.95 | 54.86 | 53.20 | 53.35 | 52.63 | qfq | 3,279,969 | 177,312,819 | -1.75% |
| 2025-05-14 | 54.43 | 55.09 | 53.67 | 54.30 | 53.57 | qfq | 3,311,962 | 179,774,375 | -0.28% |
| 2025-05-13 | 55.81 | 56.33 | 54.33 | 54.45 | 53.72 | qfq | 3,821,661 | 211,120,069 | -1.64% |
| 2025-05-12 | 55.20 | 55.80 | 54.46 | 55.36 | 54.62 | qfq | 3,109,189 | 171,858,367 | 1.56% |
| 2025-05-09 | 55.55 | 55.64 | 53.60 | 54.51 | 53.78 | qfq | 4,665,679 | 253,377,586 | -2.07% |
| 2025-05-08 | 55.80 | 56.18 | 55.20 | 55.66 | 54.91 | qfq | 3,972,370 | 221,307,099 | -0.46% |
| 2025-05-07 | 57.04 | 57.39 | 54.96 | 55.92 | 55.17 | qfq | 7,576,365 | 426,414,990 | -0.37% |
| 2025-05-06 | 55.65 | 56.26 | 54.90 | 56.13 | 55.38 | qfq | 7,128,831 | 397,056,303 | 1.63% |
| 2025-04-30 | 55.05 | 55.97 | 54.03 | 55.23 | 54.49 | qfq | 6,560,560 | 362,386,072 | 0.45% |
| 2025-04-29 | 54.72 | 55.56 | 54.12 | 54.98 | 54.24 | qfq | 4,572,886 | 251,314,414 | 0.73% |
| 2025-04-28 | 54.01 | 55.40 | 53.62 | 54.58 | 53.85 | qfq | 4,873,226 | 266,184,404 | 0.33% |
| 2025-04-25 | 55.00 | 55.26 | 53.18 | 54.40 | 53.67 | qfq | 6,319,073 | 342,093,210 | -2.26% |
| 2025-04-24 | 55.95 | 56.53 | 54.95 | 55.66 | 54.91 | qfq | 4,638,941 | 258,697,446 | -0.57% |
| 2025-04-23 | 56.90 | 57.88 | 55.70 | 55.98 | 55.23 | qfq | 7,432,377 | 417,959,798 | -2.76% |
| 2025-04-22 | 59.00 | 59.18 | 57.45 | 57.57 | 56.80 | qfq | 6,437,211 | 374,441,177 | -2.46% |
| 2025-04-21 | 58.72 | 59.23 | 57.39 | 59.02 | 58.23 | qfq | 8,521,699 | 497,284,429 | 0.36% |
| 2025-04-18 | 59.14 | 60.59 | 58.20 | 58.81 | 58.02 | qfq | 11,640,707 | 689,145,541 | -0.49% |
| 2025-04-17 | 54.50 | 62.49 | 54.50 | 59.10 | 58.31 | qfq | 20,968,484 | 1,234,759,215 | 12.96% |
| 2025-04-16 | 50.65 | 52.86 | 50.65 | 52.32 | 51.62 | qfq | 8,927,703 | 462,934,668 | 5.21% |
| 2025-04-15 | 49.20 | 50.00 | 48.32 | 49.73 | 49.06 | qfq | 3,386,817 | 166,267,036 | 0.71% |
| 2025-04-14 | 50.11 | 50.80 | 48.58 | 49.38 | 48.72 | qfq | 4,726,236 | 233,109,650 | 0.18% |
| 2025-04-11 | 44.90 | 50.86 | 44.30 | 49.29 | 48.63 | qfq | 7,787,884 | 375,859,233 | 10.00% |
| 2025-04-10 | 45.00 | 46.30 | 44.80 | 44.81 | 44.21 | qfq | 3,848,174 | 175,030,978 | 2.31% |
| 2025-04-09 | 41.75 | 44.50 | 39.70 | 43.80 | 43.21 | qfq | 4,699,751 | 200,605,717 | 2.99% |
| 2025-04-08 | 42.13 | 44.29 | 41.20 | 42.53 | 41.96 | qfq | 4,336,221 | 185,143,641 | 1.50% |
| 2025-04-07 | 45.80 | 46.49 | 40.40 | 41.90 | 41.34 | qfq | 6,381,279 | 275,748,460 | -15.44% |
| 2025-04-03 | 49.50 | 51.18 | 49.00 | 49.55 | 48.89 | qfq | 2,908,445 | 145,122,161 | -1.98% |
| 2025-04-02 | 50.99 | 51.77 | 50.20 | 50.55 | 49.87 | qfq | 2,471,478 | 125,903,999 | -1.08% |
| 2025-04-01 | 50.18 | 52.54 | 50.18 | 51.10 | 50.41 | qfq | 4,272,028 | 220,707,368 | 2.49% |
| 2025-03-31 | 49.48 | 50.16 | 48.69 | 49.86 | 49.19 | qfq | 3,036,390 | 149,686,982 | -0.40% |
| 2025-03-28 | 50.59 | 51.34 | 50.00 | 50.06 | 49.39 | qfq | 2,200,231 | 111,088,936 | -1.07% |
| 2025-03-27 | 49.16 | 51.87 | 49.16 | 50.60 | 49.92 | qfq | 3,244,384 | 164,863,992 | 1.65% |
| 2025-03-26 | 49.20 | 50.68 | 49.20 | 49.78 | 49.11 | qfq | 2,366,964 | 118,740,605 | 0.87% |
| 2025-03-25 | 50.00 | 50.33 | 49.01 | 49.35 | 48.69 | qfq | 1,965,823 | 97,483,074 | -1.50% |
| 2025-03-24 | 49.95 | 50.40 | 48.61 | 50.10 | 49.43 | qfq | 3,163,744 | 157,013,129 | 0.16% |
| 2025-03-21 | 51.89 | 51.89 | 49.81 | 50.02 | 49.35 | qfq | 3,866,800 | 195,625,514 | -3.96% |
| 2025-03-20 | 52.61 | 53.34 | 51.70 | 52.08 | 51.38 | qfq | 2,736,154 | 144,197,386 | -1.14% |
| 2025-03-19 | 52.79 | 53.68 | 52.30 | 52.68 | 51.97 | qfq | 2,681,926 | 142,039,526 | -1.07% |
| 2025-03-18 | 52.95 | 54.28 | 52.69 | 53.25 | 52.54 | qfq | 3,351,347 | 178,803,278 | 1.06% |
| 2025-03-17 | 52.40 | 52.95 | 51.70 | 52.69 | 51.98 | qfq | 3,228,303 | 168,593,774 | 0.69% |
| 2025-03-14 | 50.69 | 52.50 | 50.13 | 52.33 | 51.63 | qfq | 3,717,255 | 191,164,295 | 3.52% |
| 2025-03-13 | 53.31 | 53.51 | 49.99 | 50.55 | 49.87 | qfq | 5,424,659 | 278,497,178 | -5.66% |
| 2025-03-12 | 54.04 | 54.50 | 53.20 | 53.58 | 52.86 | qfq | 3,823,066 | 205,874,544 | -0.26% |
| 2025-03-11 | 53.19 | 54.38 | 52.88 | 53.72 | 53.00 | qfq | 2,806,212 | 150,010,521 | -0.56% |
| 2025-03-10 | 53.96 | 54.48 | 53.19 | 54.02 | 53.30 | qfq | 3,399,487 | 182,987,154 | 0.11% |
| 2025-03-07 | 54.50 | 55.30 | 53.51 | 53.96 | 53.24 | qfq | 4,291,227 | 232,768,540 | -1.89% |
| 2025-03-06 | 54.90 | 55.78 | 54.40 | 55.00 | 54.26 | qfq | 5,111,965 | 281,841,574 | 1.36% |
| 2025-03-05 | 54.36 | 55.18 | 53.19 | 54.26 | 53.53 | qfq | 4,251,209 | 230,176,660 | 0.48% |
| 2025-03-04 | 51.56 | 54.70 | 51.41 | 54.00 | 53.28 | qfq | 5,949,817 | 318,938,998 | 3.33% |
| 2025-03-03 | 53.33 | 53.80 | 51.50 | 52.26 | 51.56 | qfq | 5,221,782 | 274,366,635 | -0.74% |
| 2025-02-28 | 57.05 | 57.05 | 52.40 | 52.65 | 51.94 | qfq | 8,046,111 | 435,696,398 | -8.29% |
| 2025-02-27 | 58.40 | 60.32 | 56.19 | 57.41 | 56.64 | qfq | 8,721,641 | 505,225,760 | -0.83% |
| 2025-02-26 | 57.38 | 58.50 | 55.85 | 57.89 | 57.11 | qfq | 8,574,232 | 491,770,622 | 1.17% |
| 2025-02-25 | 54.97 | 58.60 | 54.54 | 57.22 | 56.45 | qfq | 9,544,911 | 544,728,433 | 1.76% |
| 2025-02-24 | 55.68 | 59.37 | 55.18 | 56.23 | 55.48 | qfq | 12,786,804 | 727,783,933 | 1.26% |
| 2025-02-21 | 49.88 | 56.49 | 49.57 | 55.53 | 54.79 | qfq | 11,636,451 | 622,405,080 | 12.07% |
| 2025-02-20 | 49.26 | 49.69 | 48.59 | 49.55 | 48.89 | qfq | 3,942,788 | 194,059,376 | 0.81% |
| 2025-02-19 | 47.06 | 49.18 | 46.96 | 49.15 | 48.49 | qfq | 4,664,988 | 226,744,528 | 4.62% |
| 2025-02-18 | 47.70 | 49.30 | 46.77 | 46.98 | 46.35 | qfq | 4,144,791 | 199,445,736 | -2.19% |
| 2025-02-17 | 47.70 | 48.48 | 47.51 | 48.03 | 47.39 | qfq | 3,160,305 | 151,482,044 | 0.92% |
| 2025-02-14 | 47.80 | 48.10 | 46.96 | 47.59 | 46.95 | qfq | 3,720,394 | 176,860,231 | -0.92% |
| 2025-02-13 | 50.38 | 50.93 | 48.01 | 48.03 | 47.39 | qfq | 5,339,217 | 261,649,945 | -4.66% |
| 2025-02-12 | 48.18 | 50.44 | 48.10 | 50.38 | 49.70 | qfq | 5,027,314 | 248,025,496 | 3.90% |
| 2025-02-11 | 48.70 | 48.80 | 47.87 | 48.49 | 47.84 | qfq | 3,269,427 | 157,837,368 | -0.86% |
| 2025-02-10 | 48.99 | 49.23 | 48.26 | 48.91 | 48.25 | qfq | 3,935,672 | 191,923,904 | -0.20% |
| 2025-02-07 | 49.38 | 50.00 | 48.35 | 49.01 | 48.35 | qfq | 5,377,613 | 264,806,024 | -0.22% |
| 2025-02-06 | 47.00 | 49.18 | 46.85 | 49.12 | 48.46 | qfq | 5,364,514 | 260,944,360 | 3.74% |
| 2025-02-05 | 47.89 | 48.36 | 46.79 | 47.35 | 46.71 | qfq | 3,765,248 | 178,509,692 | 0.30% |
| 2025-01-27 | 47.88 | 48.30 | 47.10 | 47.21 | 46.58 | qfq | 3,383,405 | 160,925,900 | -1.89% |
| 2025-01-24 | 47.63 | 48.74 | 47.60 | 48.12 | 47.47 | qfq | 4,567,137 | 219,386,685 | 0.77% |
| 2025-01-23 | 48.09 | 49.42 | 47.43 | 47.75 | 47.11 | qfq | 6,027,299 | 290,916,928 | 0.34% |
| 2025-01-22 | 47.08 | 48.31 | 46.99 | 47.59 | 46.95 | qfq | 4,250,772 | 201,702,588 | -0.38% |
| 2025-01-21 | 47.03 | 48.08 | 45.61 | 47.77 | 47.13 | qfq | 6,983,173 | 328,430,398 | 3.11% |
| 2025-01-20 | 46.85 | 47.68 | 46.14 | 46.33 | 45.71 | qfq | 6,622,490 | 308,541,672 | -1.63% |
| 2025-01-17 | 42.63 | 49.00 | 42.35 | 47.10 | 46.47 | qfq | 11,036,718 | 503,741,110 | 14.24% |
| 2025-01-16 | 41.52 | 42.30 | 40.82 | 41.23 | 40.68 | qfq | 1,846,435 | 76,678,567 | -0.24% |
| 2025-01-15 | 41.32 | 41.90 | 40.92 | 41.33 | 40.78 | qfq | 1,775,445 | 73,484,658 | -0.27% |
| 2025-01-14 | 39.50 | 41.45 | 39.31 | 41.44 | 40.88 | qfq | 2,392,555 | 97,320,548 | 5.18% |
| 2025-01-13 | 38.83 | 39.65 | 38.20 | 39.40 | 38.87 | qfq | 1,701,077 | 66,528,711 | 0.54% |
| 2025-01-10 | 39.80 | 41.03 | 39.19 | 39.19 | 38.66 | qfq | 2,269,904 | 91,556,196 | -2.29% |
| 2025-01-09 | 39.91 | 40.96 | 39.82 | 40.11 | 39.57 | qfq | 1,735,341 | 70,160,649 | 0.12% |
| 2025-01-08 | 39.68 | 40.70 | 38.28 | 40.06 | 39.52 | qfq | 2,319,094 | 91,639,496 | -0.35% |
| 2025-01-07 | 39.04 | 40.39 | 38.91 | 40.20 | 39.66 | qfq | 2,037,453 | 80,760,194 | 3.24% |
| 2025-01-06 | 39.46 | 39.91 | 38.37 | 38.94 | 38.42 | qfq | 2,291,034 | 89,685,065 | -1.42% |
| 2025-01-03 | 40.95 | 41.18 | 39.40 | 39.50 | 38.97 | qfq | 2,724,072 | 109,702,054 | -2.78% |
| 2025-01-02 | 42.77 | 42.87 | 40.18 | 40.63 | 40.09 | qfq | 3,033,398 | 125,848,259 | -5.45% |
| 2024-12-31 | 45.92 | 46.25 | 42.90 | 42.97 | 42.39 | qfq | 3,568,236 | 157,294,997 | -6.42% |
| 2024-12-30 | 45.38 | 46.65 | 44.46 | 45.92 | 45.30 | qfq | 2,534,252 | 115,816,740 | 0.48% |
| 2024-12-27 | 47.36 | 47.36 | 45.62 | 45.70 | 45.09 | qfq | 3,605,832 | 168,097,217 | -2.91% |
| 2024-12-26 | 45.83 | 47.34 | 45.50 | 47.07 | 46.44 | qfq | 3,446,412 | 161,007,342 | 2.71% |
| 2024-12-25 | 46.10 | 46.64 | 45.10 | 45.83 | 45.22 | qfq | 2,486,480 | 114,093,249 | -0.69% |
| 2024-12-24 | 45.56 | 46.29 | 44.50 | 46.15 | 45.53 | qfq | 3,232,930 | 147,700,982 | 2.33% |
| 2024-12-23 | 46.43 | 46.79 | 44.87 | 45.10 | 44.50 | qfq | 3,505,429 | 160,884,667 | -2.21% |
| 2024-12-20 | 44.98 | 46.77 | 44.53 | 46.12 | 45.50 | qfq | 4,329,354 | 198,965,230 | 2.90% |
| 2024-12-19 | 43.40 | 44.96 | 43.05 | 44.82 | 44.22 | qfq | 3,170,136 | 140,224,200 | 2.21% |
| 2024-12-18 | 42.97 | 44.56 | 42.06 | 43.85 | 43.26 | qfq | 2,992,528 | 130,315,938 | 2.33% |
| 2024-12-17 | 43.65 | 44.12 | 42.74 | 42.85 | 42.28 | qfq | 2,919,507 | 126,169,940 | -2.21% |
| 2024-12-16 | 45.51 | 45.84 | 43.63 | 43.82 | 43.23 | qfq | 3,804,224 | 169,423,416 | -4.34% |
| 2024-12-13 | 45.93 | 46.53 | 45.50 | 45.81 | 45.20 | qfq | 5,286,871 | 242,796,915 | -0.93% |
| 2024-12-12 | 46.55 | 46.64 | 45.80 | 46.24 | 45.62 | qfq | 3,378,964 | 155,876,782 | -0.67% |
| 2024-12-11 | 45.46 | 47.00 | 45.22 | 46.55 | 45.93 | qfq | 4,668,320 | 215,970,503 | 2.40% |
| 2024-12-10 | 47.00 | 47.00 | 45.39 | 45.46 | 44.85 | qfq | 4,120,860 | 190,898,225 | 0.64% |
| 2024-12-09 | 45.26 | 45.40 | 44.22 | 45.17 | 44.56 | qfq | 2,520,140 | 113,077,147 | -0.48% |
| 2024-12-06 | 44.95 | 45.86 | 43.90 | 45.39 | 44.78 | qfq | 3,216,670 | 144,497,574 | 0.98% |
| 2024-12-05 | 44.33 | 45.32 | 43.92 | 44.95 | 44.35 | qfq | 2,766,656 | 123,798,391 | 1.19% |
| 2024-12-04 | 45.83 | 46.64 | 44.35 | 44.42 | 43.82 | qfq | 4,423,036 | 200,955,078 | -0.52% |
| 2024-12-03 | 46.10 | 46.11 | 44.00 | 44.65 | 44.05 | qfq | 4,056,423 | 181,070,729 | -2.83% |
| 2024-12-02 | 45.60 | 46.18 | 45.06 | 45.95 | 45.33 | qfq | 3,417,946 | 156,176,823 | 0.88% |
| 2024-11-29 | 44.44 | 46.29 | 43.80 | 45.55 | 44.94 | qfq | 3,527,408 | 159,397,484 | 2.31% |
| 2024-11-28 | 44.90 | 45.73 | 44.35 | 44.52 | 43.92 | qfq | 2,868,611 | 128,890,248 | -0.96% |
| 2024-11-27 | 43.73 | 44.96 | 42.88 | 44.95 | 44.35 | qfq | 3,279,162 | 143,479,485 | 2.14% |
| 2024-11-26 | 44.70 | 45.44 | 43.90 | 44.01 | 43.42 | qfq | 2,173,540 | 97,015,575 | -1.34% |
| 2024-11-25 | 44.69 | 44.94 | 43.21 | 44.61 | 44.01 | qfq | 3,271,306 | 143,984,038 | -0.60% |
| 2024-11-22 | 46.64 | 48.20 | 44.87 | 44.88 | 44.28 | qfq | 4,546,755 | 212,120,361 | -3.77% |
| 2024-11-21 | 46.40 | 47.88 | 45.88 | 46.64 | 46.01 | qfq | 3,879,242 | 182,682,994 | 0.37% |
| 2024-11-20 | 46.40 | 46.96 | 45.53 | 46.47 | 45.85 | qfq | 3,244,263 | 150,094,269 | -0.45% |
| 2024-11-19 | 44.63 | 46.68 | 44.25 | 46.68 | 46.05 | qfq | 3,489,329 | 158,436,707 | 5.06% |
| 2024-11-18 | 45.31 | 45.88 | 43.60 | 44.43 | 43.83 | qfq | 3,625,180 | 161,709,834 | -1.66% |
| 2024-11-15 | 47.07 | 47.60 | 45.18 | 45.18 | 44.57 | qfq | 4,329,618 | 200,302,698 | -3.99% |
| 2024-11-14 | 49.00 | 49.38 | 47.00 | 47.06 | 46.43 | qfq | 3,914,462 | 188,843,490 | -3.96% |
| 2024-11-13 | 49.00 | 49.57 | 47.66 | 49.00 | 48.34 | qfq | 4,086,064 | 198,534,776 | -0.63% |
| 2024-11-12 | 51.60 | 51.60 | 48.52 | 49.31 | 48.65 | qfq | 5,559,861 | 275,746,892 | -2.74% |
| 2024-11-11 | 48.18 | 51.25 | 48.00 | 50.70 | 50.02 | qfq | 7,530,823 | 376,355,149 | 6.85% |
| 2024-11-08 | 48.00 | 49.67 | 47.08 | 47.45 | 46.81 | qfq | 6,711,154 | 323,400,277 | 1.00% |
| 2024-11-07 | 45.81 | 47.39 | 45.68 | 46.98 | 46.35 | qfq | 4,610,135 | 214,471,214 | 1.73% |
| 2024-11-06 | 46.35 | 47.70 | 45.69 | 46.18 | 45.56 | qfq | 5,847,852 | 273,342,152 | -0.06% |
| 2024-11-05 | 44.20 | 46.55 | 44.00 | 46.21 | 45.59 | qfq | 5,441,011 | 248,998,402 | 4.67% |
| 2024-11-04 | 42.61 | 44.43 | 42.60 | 44.15 | 43.56 | qfq | 3,329,077 | 146,105,486 | 2.34% |
| 2024-11-01 | 45.49 | 45.98 | 43.00 | 43.14 | 42.56 | qfq | 5,271,582 | 232,727,158 | -6.26% |
| 2024-10-31 | 44.80 | 46.43 | 44.20 | 46.02 | 45.40 | qfq | 5,550,322 | 253,000,387 | 1.77% |
| 2024-10-30 | 44.45 | 45.98 | 44.14 | 45.22 | 44.61 | qfq | 4,994,704 | 224,966,104 | 1.34% |
| 2024-10-29 | 46.50 | 46.90 | 44.60 | 44.62 | 44.02 | qfq | 6,594,610 | 300,314,883 | -4.04% |
| 2024-10-28 | 45.21 | 47.60 | 44.00 | 46.50 | 45.88 | qfq | 9,009,291 | 415,362,327 | 7.27% |
| 2024-10-25 | 42.33 | 43.86 | 41.89 | 43.35 | 42.77 | qfq | 4,893,801 | 209,610,246 | 2.56% |
| 2024-10-24 | 42.02 | 42.74 | 41.43 | 42.27 | 41.70 | qfq | 3,971,614 | 167,351,426 | -0.19% |
| 2024-10-23 | 42.50 | 43.13 | 41.90 | 42.35 | 41.78 | qfq | 4,650,705 | 197,829,454 | -0.35% |
| 2024-10-22 | 42.80 | 43.62 | 41.80 | 42.50 | 41.93 | qfq | 5,467,903 | 232,937,473 | -1.89% |
| 2024-10-21 | 42.88 | 45.50 | 42.10 | 43.32 | 42.74 | qfq | 8,990,908 | 394,154,015 | 3.07% |
| 2024-10-18 | 38.99 | 44.11 | 38.69 | 42.03 | 41.47 | qfq | 8,113,688 | 334,964,918 | 8.41% |
| 2024-10-17 | 39.20 | 39.98 | 38.71 | 38.77 | 38.25 | qfq | 3,618,276 | 142,632,782 | 0.10% |
| 2024-10-16 | 38.00 | 39.76 | 38.00 | 38.73 | 38.21 | qfq | 4,508,900 | 175,264,419 | -3.17% |
| 2024-10-15 | 41.30 | 42.35 | 39.98 | 40.00 | 39.46 | qfq | 5,100,314 | 210,127,675 | -3.43% |
| 2024-10-14 | 40.38 | 41.73 | 38.90 | 41.42 | 40.86 | qfq | 5,056,505 | 204,087,467 | 2.86% |
| 2024-10-11 | 42.20 | 43.18 | 39.53 | 40.27 | 39.73 | qfq | 5,587,369 | 229,190,217 | -5.71% |
| 2024-10-10 | 46.10 | 47.06 | 42.68 | 42.71 | 42.14 | qfq | 7,103,698 | 313,015,921 | -7.15% |
| 2024-10-09 | 47.00 | 52.36 | 44.67 | 46.00 | 45.38 | qfq | 12,273,201 | 589,392,724 | -6.49% |
| 2024-10-08 | 49.19 | 49.19 | 44.86 | 49.19 | 48.53 | qfq | 10,567,596 | 513,511,261 | 20.00% |
| 2024-09-30 | 36.89 | 41.39 | 35.60 | 40.99 | 40.44 | qfq | 7,643,032 | 294,007,810 | 17.45% |
| 2024-09-27 | 33.85 | 35.09 | 33.35 | 34.90 | 34.43 | qfq | 2,245,844 | 76,844,764 | 5.34% |
| 2024-09-26 | 31.01 | 33.15 | 31.01 | 33.13 | 32.69 | qfq | 2,461,422 | 78,998,965 | 5.91% |
| 2024-09-25 | 31.33 | 32.18 | 31.25 | 31.28 | 30.86 | qfq | 2,339,181 | 74,205,211 | 0.84% |
| 2024-09-24 | 29.74 | 31.07 | 29.51 | 31.02 | 30.60 | qfq | 2,211,237 | 67,111,834 | 4.69% |
| 2024-09-23 | 29.44 | 30.07 | 29.11 | 29.63 | 29.23 | qfq | 834,734 | 24,789,569 | 0.37% |
| 2024-09-20 | 29.51 | 29.93 | 29.20 | 29.52 | 29.12 | qfq | 882,098 | 26,005,922 | -0.71% |
| 2024-09-19 | 29.14 | 30.18 | 29.05 | 29.73 | 29.33 | qfq | 1,216,605 | 36,134,296 | 1.85% |
| 2024-09-18 | 29.60 | 29.67 | 28.68 | 29.19 | 28.80 | qfq | 1,190,866 | 34,676,604 | -1.48% |
| 2024-09-13 | 30.20 | 30.50 | 29.60 | 29.63 | 29.23 | qfq | 1,410,895 | 42,157,386 | -2.31% |
| 2024-09-12 | 31.14 | 31.31 | 30.29 | 30.33 | 29.92 | qfq | 827,319 | 25,454,370 | -1.78% |
| 2024-09-11 | 31.15 | 31.15 | 30.15 | 30.88 | 30.47 | qfq | 808,862 | 24,910,750 | 0.13% |
| 2024-09-10 | 30.50 | 31.12 | 29.78 | 30.84 | 30.43 | qfq | 1,132,794 | 34,461,089 | 1.68% |
| 2024-09-09 | 30.06 | 30.70 | 29.92 | 30.33 | 29.92 | qfq | 1,001,579 | 30,362,606 | 0.00% |
| 2024-09-06 | 31.78 | 32.00 | 30.10 | 30.33 | 29.92 | qfq | 1,393,641 | 42,954,948 | -4.44% |
| 2024-09-05 | 31.32 | 32.07 | 31.32 | 31.74 | 31.31 | qfq | 839,666 | 26,629,224 | 1.15% |
| 2024-09-04 | 31.12 | 31.82 | 31.02 | 31.38 | 30.96 | qfq | 847,645 | 26,672,081 | -0.41% |
| 2024-09-03 | 31.08 | 32.25 | 31.08 | 31.51 | 31.09 | qfq | 1,194,345 | 37,897,255 | 1.42% |
| 2024-09-02 | 32.81 | 32.86 | 31.07 | 31.07 | 30.65 | qfq | 1,637,012 | 52,155,653 | -5.13% |
| 2024-08-30 | 31.82 | 33.25 | 31.77 | 32.75 | 32.31 | qfq | 1,660,654 | 54,495,236 | 2.57% |
| 2024-08-29 | 31.10 | 32.26 | 30.81 | 31.93 | 31.50 | qfq | 1,312,951 | 41,712,169 | 2.60% |
| 2024-08-28 | 30.81 | 31.46 | 30.72 | 31.12 | 30.70 | qfq | 644,077 | 20,033,172 | 0.65% |
| 2024-08-27 | 31.11 | 31.57 | 30.87 | 30.92 | 30.51 | qfq | 1,023,180 | 31,817,059 | -1.59% |
| 2024-08-26 | 31.00 | 31.83 | 31.00 | 31.42 | 31.00 | qfq | 1,022,230 | 32,248,367 | 0.58% |
| 2024-08-23 | 31.07 | 31.58 | 30.75 | 31.24 | 30.82 | qfq | 1,572,746 | 48,935,939 | -0.48% |
| 2024-08-22 | 31.76 | 32.10 | 31.30 | 31.39 | 30.97 | qfq | 1,289,479 | 40,643,309 | -1.29% |
| 2024-08-21 | 31.55 | 32.35 | 31.41 | 31.80 | 31.37 | qfq | 1,473,371 | 47,088,616 | 0.32% |
| 2024-08-20 | 33.18 | 33.22 | 31.50 | 31.70 | 31.27 | qfq | 2,953,832 | 94,843,534 | -4.98% |
| 2024-08-19 | 33.94 | 33.94 | 32.62 | 33.36 | 32.91 | qfq | 1,828,792 | 60,922,466 | 0.03% |
| 2024-08-16 | 33.95 | 34.17 | 33.28 | 33.35 | 32.90 | qfq | 1,634,229 | 55,173,917 | -1.80% |
| 2024-08-15 | 33.05 | 34.42 | 33.05 | 33.96 | 33.50 | qfq | 1,627,299 | 55,092,280 | 1.80% |
| 2024-08-14 | 34.08 | 34.45 | 33.33 | 33.36 | 32.91 | qfq | 1,438,945 | 48,869,500 | -2.08% |
| 2024-08-13 | 33.27 | 34.07 | 33.27 | 34.07 | 33.61 | qfq | 1,112,454 | 37,456,466 | 2.28% |
| 2024-08-12 | 33.79 | 33.98 | 33.10 | 33.31 | 32.86 | qfq | 1,492,518 | 49,933,642 | -2.20% |
| 2024-08-09 | 34.88 | 35.19 | 33.94 | 34.06 | 33.60 | qfq | 1,625,827 | 56,179,550 | -0.79% |
| 2024-08-08 | 33.85 | 35.65 | 33.05 | 34.33 | 33.87 | qfq | 2,955,559 | 101,653,493 | 0.85% |
| 2024-08-07 | 33.50 | 34.45 | 33.21 | 34.04 | 33.58 | qfq | 1,921,203 | 65,141,543 | 1.01% |
| 2024-08-06 | 33.05 | 33.70 | 32.44 | 33.70 | 33.25 | qfq | 2,217,061 | 73,192,150 | 3.92% |
| 2024-08-05 | 33.80 | 34.37 | 32.40 | 32.43 | 32.00 | qfq | 3,301,981 | 109,681,716 | -4.93% |
| 2024-08-02 | 35.53 | 36.00 | 34.07 | 34.11 | 33.65 | qfq | 3,548,065 | 124,374,285 | -4.99% |
| 2024-08-01 | 35.65 | 36.50 | 35.35 | 35.90 | 35.42 | qfq | 3,892,336 | 139,663,630 | 0.98% |
| 2024-07-31 | 33.97 | 35.58 | 33.68 | 35.55 | 35.07 | qfq | 3,592,110 | 125,916,202 | 4.16% |
| 2024-07-30 | 33.16 | 34.28 | 32.50 | 34.13 | 33.67 | qfq | 2,798,885 | 94,020,116 | 2.28% |
| 2024-07-29 | 34.33 | 34.33 | 33.27 | 33.37 | 32.92 | qfq | 2,957,502 | 99,585,932 | -2.28% |
| 2024-07-26 | 33.56 | 34.68 | 33.56 | 34.15 | 33.69 | qfq | 3,199,507 | 109,270,285 | 1.79% |
| 2024-07-25 | 33.50 | 34.34 | 33.22 | 33.55 | 33.10 | qfq | 3,375,210 | 113,909,090 | -0.74% |
| 2024-07-24 | 35.13 | 35.75 | 33.70 | 33.80 | 33.35 | qfq | 4,540,451 | 157,170,459 | -4.41% |
| 2024-07-23 | 38.29 | 38.38 | 35.23 | 35.36 | 34.89 | qfq | 5,937,282 | 217,517,642 | -7.68% |
| 2024-07-22 | 38.80 | 39.99 | 38.20 | 38.30 | 37.79 | qfq | 6,605,818 | 258,143,219 | -1.64% |
| 2024-07-19 | 37.24 | 39.88 | 37.20 | 38.94 | 38.42 | qfq | 5,651,900 | 220,596,627 | 4.17% |
| 2024-07-18 | 37.18 | 37.80 | 35.86 | 37.38 | 36.88 | qfq | 3,550,602 | 130,757,019 | -1.32% |
| 2024-07-17 | 38.90 | 39.37 | 37.88 | 37.88 | 37.37 | qfq | 2,377,561 | 91,647,126 | -3.22% |
| 2024-07-16 | 38.01 | 39.25 | 37.53 | 39.14 | 38.62 | qfq | 3,454,887 | 133,190,224 | 2.19% |
| 2024-07-15 | 38.86 | 39.68 | 38.17 | 38.30 | 37.79 | qfq | 2,891,909 | 112,080,026 | -1.11% |
| 2024-07-12 | 38.91 | 39.29 | 38.16 | 38.73 | 38.21 | qfq | 2,854,397 | 110,375,092 | -1.50% |
| 2024-07-11 | 39.10 | 39.55 | 38.39 | 39.32 | 38.79 | qfq | 4,417,381 | 172,983,843 | 2.72% |
| 2024-07-10 | 37.50 | 38.66 | 37.33 | 38.28 | 37.77 | qfq | 4,370,165 | 166,461,130 | 1.00% |
| 2024-07-09 | 35.38 | 38.14 | 35.05 | 37.90 | 37.39 | qfq | 5,657,903 | 210,905,902 | 7.00% |
| 2024-07-08 | 35.04 | 36.79 | 35.04 | 35.42 | 34.94 | qfq | 3,058,005 | 110,126,079 | 0.91% |
| 2024-07-05 | 34.55 | 35.49 | 33.66 | 35.10 | 34.63 | qfq | 2,603,226 | 89,822,665 | 0.98% |
| 2024-07-04 | 35.68 | 36.28 | 34.75 | 34.76 | 34.29 | qfq | 2,500,935 | 88,727,395 | -3.36% |
| 2024-07-03 | 35.42 | 36.71 | 34.53 | 35.97 | 35.49 | qfq | 3,082,467 | 110,040,578 | 1.47% |
| 2024-07-02 | 36.00 | 36.30 | 35.28 | 35.45 | 34.97 | qfq | 1,932,437 | 69,066,496 | -2.07% |
| 2024-07-01 | 36.33 | 36.66 | 34.95 | 36.20 | 35.71 | qfq | 3,164,269 | 112,878,641 | -0.47% |
| 2024-06-28 | 36.04 | 37.30 | 35.60 | 36.37 | 35.88 | qfq | 3,972,447 | 145,610,841 | 0.75% |
| 2024-06-27 | 37.89 | 38.31 | 36.02 | 36.10 | 35.62 | qfq | 4,710,960 | 175,166,731 | -5.84% |
| 2024-06-26 | 36.78 | 38.60 | 35.89 | 38.34 | 37.83 | qfq | 5,574,380 | 206,317,489 | 3.59% |
| 2024-06-25 | 39.16 | 39.59 | 36.18 | 37.01 | 36.51 | qfq | 6,648,705 | 247,495,467 | -4.86% |
| 2024-06-24 | 42.83 | 42.99 | 38.90 | 38.90 | 38.38 | qfq | 8,285,843 | 339,864,526 | -8.71% |
| 2024-06-21 | 39.77 | 43.45 | 38.70 | 42.61 | 42.04 | qfq | 8,874,472 | 363,061,311 | 6.63% |
| 2024-06-20 | 38.27 | 42.44 | 37.83 | 39.96 | 39.42 | qfq | 9,875,940 | 395,872,111 | 6.11% |
| 2024-06-19 | 37.40 | 38.46 | 36.36 | 37.66 | 37.15 | qfq | 4,950,214 | 184,480,626 | 0.70% |
| 2024-06-18 | 37.80 | 38.20 | 37.11 | 37.40 | 36.90 | qfq | 4,090,835 | 153,853,031 | -0.66% |
| 2024-06-17 | 36.79 | 38.50 | 36.55 | 37.65 | 37.15 | qfq | 5,412,222 | 204,104,003 | 0.86% |
| 2024-06-14 | 37.00 | 37.57 | 36.64 | 37.33 | 36.83 | qfq | 5,858,222 | 217,310,118 | 1.74% |
| 2024-06-13 | 35.60 | 37.75 | 35.38 | 36.69 | 36.20 | qfq | 6,567,137 | 240,285,520 | 4.23% |
| 2024-06-12 | 35.00 | 35.60 | 34.81 | 35.20 | 34.73 | qfq | 3,529,589 | 124,061,580 | 0.31% |
| 2024-06-11 | 32.65 | 35.27 | 32.51 | 35.09 | 34.62 | qfq | 5,207,515 | 178,424,414 | 6.88% |
| 2024-06-07 | 33.06 | 34.16 | 32.31 | 32.83 | 32.39 | qfq | 3,362,125 | 111,423,591 | -1.29% |
| 2024-06-06 | 35.21 | 35.69 | 33.03 | 33.26 | 32.81 | qfq | 3,965,768 | 136,884,172 | -3.82% |
| 2024-06-05 | 34.44 | 35.58 | 34.18 | 34.58 | 34.12 | qfq | 3,117,346 | 109,203,489 | 0.29% |
| 2024-06-04 | 35.24 | 35.65 | 33.91 | 34.48 | 34.02 | qfq | 3,647,270 | 125,777,787 | -3.47% |
| 2024-06-03 | 35.75 | 36.62 | 35.04 | 35.72 | 35.10 | qfq | 5,655,759 | 202,874,210 | 1.05% |
| 2024-05-31 | 35.60 | 35.99 | 35.10 | 35.35 | 34.73 | qfq | 5,661,774 | 200,556,497 | -2.08% |
| 2024-05-30 | 32.82 | 36.50 | 32.34 | 36.10 | 35.47 | qfq | 7,540,636 | 263,928,880 | 9.56% |
| 2024-05-29 | 33.95 | 34.41 | 32.79 | 32.95 | 32.38 | qfq | 3,144,549 | 105,118,986 | -3.32% |
| 2024-05-28 | 33.29 | 34.99 | 33.19 | 34.08 | 33.49 | qfq | 4,097,242 | 140,426,004 | 2.10% |
| 2024-05-27 | 32.74 | 33.47 | 31.55 | 33.38 | 32.80 | qfq | 2,953,050 | 95,328,579 | 0.85% |
| 2024-05-24 | 33.02 | 34.69 | 32.32 | 33.10 | 32.52 | qfq | 3,193,714 | 107,365,361 | 0.21% |
| 2024-05-23 | 33.99 | 33.99 | 32.95 | 33.03 | 32.45 | qfq | 1,400,041 | 46,719,864 | -2.57% |
| 2024-05-22 | 33.32 | 33.99 | 33.07 | 33.90 | 33.31 | qfq | 1,312,583 | 44,180,007 | 1.99% |
| 2024-05-21 | 33.68 | 33.76 | 33.16 | 33.24 | 32.66 | qfq | 1,101,340 | 36,782,442 | -1.31% |
| 2024-05-20 | 34.27 | 34.49 | 33.54 | 33.68 | 33.09 | qfq | 1,389,800 | 47,196,869 | -0.82% |
| 2024-05-17 | 33.50 | 33.98 | 33.11 | 33.96 | 33.37 | qfq | 1,290,804 | 43,304,280 | 1.16% |
| 2024-05-16 | 33.76 | 34.11 | 33.40 | 33.57 | 32.98 | qfq | 1,399,422 | 47,163,697 | -0.30% |
| 2024-05-15 | 33.55 | 34.11 | 32.88 | 33.67 | 33.08 | qfq | 1,437,955 | 48,385,853 | 0.27% |
| 2024-05-14 | 34.00 | 34.29 | 33.21 | 33.58 | 32.99 | qfq | 1,421,153 | 47,896,661 | -0.42% |
| 2024-05-13 | 34.32 | 34.69 | 33.55 | 33.72 | 33.13 | qfq | 1,713,220 | 58,213,384 | -2.20% |
| 2024-05-10 | 35.12 | 35.31 | 34.11 | 34.48 | 33.88 | qfq | 2,073,724 | 71,577,909 | -1.54% |
| 2024-05-09 | 33.93 | 35.25 | 33.93 | 35.02 | 34.41 | qfq | 1,968,973 | 68,480,293 | 3.12% |
| 2024-05-08 | 34.30 | 34.96 | 33.83 | 33.96 | 33.37 | qfq | 1,985,848 | 68,191,916 | -1.22% |
| 2024-05-07 | 34.50 | 34.62 | 34.00 | 34.38 | 33.78 | qfq | 2,009,703 | 69,020,288 | -0.06% |
| 2024-05-06 | 34.66 | 34.94 | 34.21 | 34.40 | 33.80 | qfq | 2,467,104 | 85,302,071 | 1.71% |
| 2024-04-30 | 33.77 | 34.30 | 33.08 | 33.82 | 33.23 | qfq | 2,706,257 | 91,074,886 | 1.05% |
| 2024-04-29 | 31.94 | 33.89 | 31.94 | 33.47 | 32.89 | qfq | 4,031,032 | 134,476,967 | 5.25% |
| 2024-04-26 | 30.22 | 32.50 | 29.95 | 31.80 | 31.25 | qfq | 3,030,363 | 94,845,595 | 5.23% |
| 2024-04-25 | 30.47 | 30.97 | 30.05 | 30.22 | 29.69 | qfq | 1,515,224 | 46,058,872 | -0.82% |
| 2024-04-24 | 29.98 | 30.82 | 29.73 | 30.47 | 29.94 | qfq | 2,209,662 | 67,172,787 | 2.25% |
| 2024-04-23 | 29.89 | 30.11 | 29.26 | 29.80 | 29.28 | qfq | 2,108,266 | 62,573,049 | 0.51% |
| 2024-04-22 | 28.28 | 30.30 | 27.42 | 29.65 | 29.13 | qfq | 3,237,959 | 94,221,430 | 4.36% |
| 2024-04-19 | 29.08 | 29.08 | 28.20 | 28.41 | 27.91 | qfq | 1,980,815 | 56,501,798 | -2.71% |
| 2024-04-18 | 29.08 | 29.98 | 28.32 | 29.20 | 28.69 | qfq | 2,389,211 | 69,676,574 | 0.45% |
| 2024-04-17 | 27.89 | 29.20 | 27.85 | 29.07 | 28.56 | qfq | 3,964,581 | 113,416,239 | 6.09% |
| 2024-04-16 | 29.13 | 29.13 | 27.18 | 27.40 | 26.92 | qfq | 3,474,113 | 96,251,822 | -6.04% |
| 2024-04-15 | 29.87 | 30.49 | 28.23 | 29.16 | 28.65 | qfq | 3,501,683 | 102,268,638 | -3.76% |
| 2024-04-12 | 30.30 | 30.79 | 30.05 | 30.30 | 29.77 | qfq | 1,840,680 | 55,952,179 | 0.53% |
| 2024-04-11 | 30.60 | 31.18 | 30.03 | 30.14 | 29.61 | qfq | 2,232,542 | 68,358,172 | -1.50% |
| 2024-04-10 | 31.64 | 31.69 | 30.17 | 30.60 | 30.07 | qfq | 2,406,603 | 73,944,504 | -3.62% |
| 2024-04-09 | 31.15 | 31.96 | 30.52 | 31.75 | 31.20 | qfq | 2,980,629 | 93,281,240 | 1.89% |
| 2024-04-08 | 32.80 | 32.80 | 31.15 | 31.16 | 30.62 | qfq | 2,387,189 | 75,644,574 | -5.00% |
| 2024-04-03 | 32.93 | 33.30 | 32.12 | 32.80 | 32.23 | qfq | 2,050,629 | 67,154,733 | -0.79% |
| 2024-04-02 | 33.78 | 33.79 | 32.76 | 33.06 | 32.48 | qfq | 2,392,742 | 79,305,176 | -2.13% |
| 2024-04-01 | 33.51 | 33.80 | 33.20 | 33.78 | 33.19 | qfq | 2,495,877 | 83,719,934 | 1.44% |
| 2024-03-29 | 32.71 | 33.59 | 32.11 | 33.30 | 32.72 | qfq | 1,284,162 | 42,056,976 | 1.77% |
| 2024-03-28 | 32.00 | 34.00 | 31.82 | 32.72 | 32.15 | qfq | 1,885,284 | 61,764,582 | 1.87% |
| 2024-03-27 | 33.67 | 33.88 | 32.01 | 32.12 | 31.56 | qfq | 1,966,980 | 64,382,774 | -5.25% |
| 2024-03-26 | 34.75 | 35.04 | 33.17 | 33.90 | 33.31 | qfq | 2,268,133 | 77,156,643 | -1.48% |
| 2024-03-25 | 36.45 | 36.50 | 34.33 | 34.41 | 33.81 | qfq | 2,133,653 | 75,603,386 | -5.60% |
| 2024-03-22 | 37.59 | 37.79 | 36.29 | 36.45 | 35.81 | qfq | 2,318,767 | 85,358,797 | -2.83% |
| 2024-03-21 | 38.20 | 38.82 | 36.90 | 37.51 | 36.86 | qfq | 2,898,662 | 109,120,429 | -1.08% |
| 2024-03-20 | 38.35 | 38.40 | 37.28 | 37.92 | 37.26 | qfq | 2,813,529 | 106,444,910 | -1.15% |
| 2024-03-19 | 39.05 | 39.14 | 38.10 | 38.36 | 37.69 | qfq | 2,462,817 | 95,052,908 | -1.64% |
| 2024-03-18 | 38.21 | 39.15 | 37.66 | 39.00 | 38.32 | qfq | 2,870,609 | 110,017,584 | 3.64% |
| 2024-03-15 | 36.81 | 37.63 | 36.54 | 37.63 | 36.97 | qfq | 1,678,867 | 62,216,807 | 1.26% |
| 2024-03-14 | 38.37 | 38.37 | 36.50 | 37.16 | 36.51 | qfq | 2,096,295 | 78,170,304 | -2.80% |
| 2024-03-13 | 38.40 | 38.80 | 38.03 | 38.23 | 37.56 | qfq | 1,550,197 | 59,557,731 | 0.39% |
| 2024-03-12 | 37.97 | 38.94 | 37.66 | 38.08 | 37.42 | qfq | 1,976,109 | 75,396,712 | 1.12% |
| 2024-03-11 | 36.70 | 37.84 | 36.22 | 37.66 | 37.00 | qfq | 1,664,657 | 61,617,097 | 2.62% |
| 2024-03-08 | 35.70 | 36.83 | 35.53 | 36.70 | 36.06 | qfq | 1,410,212 | 51,276,999 | 2.63% |
| 2024-03-07 | 37.14 | 37.66 | 35.69 | 35.76 | 35.14 | qfq | 1,497,768 | 54,809,355 | -2.77% |
| 2024-03-06 | 36.90 | 37.48 | 36.06 | 36.78 | 36.14 | qfq | 1,430,543 | 52,522,326 | -1.37% |
| 2024-03-05 | 38.27 | 38.75 | 36.90 | 37.29 | 36.64 | qfq | 2,038,702 | 76,736,631 | -3.19% |
| 2024-03-04 | 37.68 | 39.84 | 37.06 | 38.52 | 37.85 | qfq | 2,650,011 | 101,567,561 | 1.48% |
| 2024-03-01 | 37.29 | 38.27 | 36.96 | 37.96 | 37.30 | qfq | 1,862,376 | 70,153,626 | 2.46% |
| 2024-02-29 | 34.93 | 37.48 | 34.85 | 37.05 | 36.40 | qfq | 2,136,341 | 78,126,690 | 5.11% |
| 2024-02-28 | 38.83 | 39.28 | 35.19 | 35.25 | 34.64 | qfq | 2,640,343 | 99,030,718 | -8.66% |
| 2024-02-27 | 36.31 | 38.61 | 36.30 | 38.59 | 37.92 | qfq | 1,975,646 | 74,102,551 | 5.26% |
| 2024-02-26 | 36.49 | 37.69 | 36.22 | 36.66 | 36.02 | qfq | 1,990,213 | 73,618,970 | -0.05% |
| 2024-02-23 | 36.08 | 36.89 | 35.30 | 36.68 | 36.04 | qfq | 1,430,836 | 51,563,052 | 3.15% |
| 2024-02-22 | 34.33 | 35.60 | 34.33 | 35.56 | 34.94 | qfq | 1,372,456 | 48,395,311 | 2.63% |
| 2024-02-21 | 34.10 | 35.92 | 33.94 | 34.65 | 34.05 | qfq | 1,508,083 | 52,729,492 | 0.93% |
| 2024-02-20 | 34.02 | 34.59 | 33.38 | 34.33 | 33.73 | qfq | 1,738,752 | 58,725,671 | -1.09% |
| 2024-02-19 | 35.14 | 36.66 | 34.10 | 34.71 | 34.10 | qfq | 2,441,057 | 84,735,453 | -0.80% |
| 2024-02-08 | 31.78 | 35.00 | 31.78 | 34.99 | 34.38 | qfq | 2,698,823 | 91,161,409 | 12.47% |
| 2024-02-07 | 30.35 | 32.00 | 29.53 | 31.11 | 30.57 | qfq | 2,370,023 | 73,945,026 | 3.94% |
| 2024-02-06 | 26.71 | 30.49 | 26.32 | 29.93 | 29.41 | qfq | 2,305,406 | 65,186,700 | 7.16% |
| 2024-02-05 | 31.00 | 31.00 | 26.36 | 27.93 | 27.44 | qfq | 3,023,871 | 85,996,064 | -10.68% |
| 2024-02-02 | 33.60 | 34.49 | 30.12 | 31.27 | 30.72 | qfq | 2,368,013 | 75,733,492 | -6.91% |
| 2024-02-01 | 34.28 | 35.23 | 33.16 | 33.59 | 33.00 | qfq | 1,530,844 | 52,172,633 | -2.81% |
| 2024-01-31 | 35.10 | 36.23 | 34.42 | 34.56 | 33.96 | qfq | 1,325,497 | 46,455,353 | -3.97% |
| 2024-01-30 | 36.80 | 37.37 | 35.92 | 35.99 | 35.36 | qfq | 1,214,792 | 44,452,617 | -3.59% |
| 2024-01-29 | 38.50 | 39.39 | 37.17 | 37.33 | 36.68 | qfq | 1,250,760 | 47,324,957 | -3.29% |
| 2024-01-26 | 40.09 | 40.09 | 38.40 | 38.60 | 37.93 | qfq | 1,230,048 | 48,082,180 | -1.63% |
| 2024-01-25 | 38.30 | 39.60 | 37.62 | 39.24 | 38.56 | qfq | 1,200,199 | 46,721,073 | 3.21% |
| 2024-01-24 | 38.30 | 38.48 | 36.35 | 38.02 | 37.36 | qfq | 1,286,391 | 47,986,532 | -0.24% |
| 2024-01-23 | 37.99 | 38.68 | 37.00 | 38.11 | 37.45 | qfq | 1,304,150 | 49,447,959 | 0.93% |
| 2024-01-22 | 40.20 | 40.47 | 37.41 | 37.76 | 37.10 | qfq | 1,322,617 | 51,564,190 | -6.56% |
| 2024-01-19 | 41.35 | 41.91 | 40.38 | 40.41 | 39.71 | qfq | 889,657 | 36,486,915 | -2.27% |
| 2024-01-18 | 41.40 | 41.54 | 39.69 | 41.35 | 40.63 | qfq | 1,398,140 | 56,628,269 | 0.58% |
| 2024-01-17 | 42.92 | 42.93 | 41.11 | 41.11 | 40.39 | qfq | 956,232 | 40,020,619 | -4.04% |
| 2024-01-16 | 43.20 | 43.53 | 42.21 | 42.84 | 42.09 | qfq | 1,115,798 | 47,739,044 | -1.65% |
| 2024-01-15 | 43.02 | 44.14 | 42.35 | 43.56 | 42.80 | qfq | 926,487 | 40,370,240 | 1.26% |
| 2024-01-12 | 43.92 | 44.28 | 42.91 | 43.02 | 42.27 | qfq | 891,894 | 38,786,967 | -2.07% |
| 2024-01-11 | 43.30 | 44.48 | 42.87 | 43.93 | 43.16 | qfq | 1,007,732 | 44,102,286 | 1.45% |
| 2024-01-10 | 43.00 | 43.88 | 42.14 | 43.30 | 42.55 | qfq | 964,202 | 41,562,687 | 0.19% |
| 2024-01-09 | 43.48 | 44.32 | 43.03 | 43.22 | 42.47 | qfq | 1,289,041 | 56,209,517 | -0.46% |
| 2024-01-08 | 44.76 | 44.76 | 43.28 | 43.42 | 42.66 | qfq | 1,108,938 | 48,690,187 | -3.40% |
| 2024-01-05 | 45.76 | 46.45 | 44.69 | 44.95 | 44.17 | qfq | 1,126,845 | 51,273,972 | -1.86% |
| 2024-01-04 | 47.60 | 47.60 | 45.58 | 45.80 | 45.00 | qfq | 1,915,611 | 88,539,155 | -3.76% |
| 2024-01-03 | 47.61 | 48.26 | 46.74 | 47.59 | 46.76 | qfq | 1,016,667 | 48,175,778 | -1.33% |
| 2024-01-02 | 49.24 | 49.26 | 48.13 | 48.23 | 47.39 | qfq | 850,215 | 41,241,060 | -1.99% |
| 2023-12-29 | 48.21 | 49.40 | 48.00 | 49.21 | 48.35 | qfq | 1,040,748 | 50,933,368 | 2.24% |
| 2023-12-28 | 45.85 | 48.43 | 45.85 | 48.13 | 47.29 | qfq | 1,383,423 | 65,847,174 | 4.18% |
| 2023-12-27 | 45.49 | 46.43 | 45.06 | 46.20 | 45.39 | qfq | 1,256,703 | 57,395,069 | 1.49% |
| 2023-12-26 | 48.06 | 48.28 | 45.03 | 45.52 | 44.73 | qfq | 1,511,518 | 69,410,067 | -5.17% |
| 2023-12-25 | 47.99 | 48.99 | 47.81 | 48.00 | 47.16 | qfq | 1,108,396 | 53,658,452 | 0.42% |
| 2023-12-22 | 48.50 | 48.96 | 47.62 | 47.80 | 46.97 | qfq | 792,848 | 38,131,719 | -1.34% |
| 2023-12-21 | 48.06 | 48.93 | 47.56 | 48.45 | 47.61 | qfq | 803,190 | 38,736,006 | 0.81% |
| 2023-12-20 | 49.25 | 49.48 | 47.99 | 48.06 | 47.22 | qfq | 892,257 | 43,382,093 | -2.36% |
| 2023-12-19 | 49.45 | 50.10 | 48.73 | 49.22 | 48.36 | qfq | 855,494 | 42,105,134 | -0.44% |
| 2023-12-18 | 50.82 | 51.35 | 49.10 | 49.44 | 48.58 | qfq | 1,017,626 | 50,632,336 | -3.81% |
| 2023-12-15 | 52.71 | 53.08 | 51.06 | 51.40 | 50.50 | qfq | 790,852 | 40,960,514 | -2.23% |
| 2023-12-14 | 53.65 | 53.65 | 52.34 | 52.57 | 51.65 | qfq | 484,889 | 25,630,952 | -0.06% |
| 2023-12-13 | 53.45 | 53.63 | 52.45 | 52.60 | 51.68 | qfq | 527,033 | 27,915,042 | -1.59% |
| 2023-12-12 | 53.53 | 54.15 | 53.05 | 53.45 | 52.52 | qfq | 669,846 | 35,854,465 | -0.21% |
| 2023-12-11 | 52.99 | 53.97 | 51.80 | 53.56 | 52.63 | qfq | 825,131 | 43,631,922 | 0.83% |
| 2023-12-08 | 52.64 | 53.51 | 52.31 | 53.12 | 52.19 | qfq | 761,931 | 40,364,012 | 0.85% |
| 2023-12-07 | 53.18 | 53.18 | 52.17 | 52.67 | 51.75 | qfq | 584,093 | 30,742,910 | 0.29% |
| 2023-12-06 | 52.65 | 53.41 | 52.29 | 52.52 | 51.60 | qfq | 610,572 | 32,149,421 | -0.06% |
| 2023-12-05 | 54.30 | 54.30 | 52.34 | 52.55 | 51.63 | qfq | 1,083,646 | 57,367,367 | -3.81% |
| 2023-12-04 | 55.39 | 55.39 | 54.45 | 54.63 | 53.68 | qfq | 426,481 | 23,401,348 | -0.55% |
| 2023-12-01 | 54.80 | 55.38 | 54.00 | 54.93 | 53.97 | qfq | 602,938 | 32,958,172 | -0.44% |
| 2023-11-30 | 55.52 | 55.80 | 54.55 | 55.17 | 54.21 | qfq | 516,892 | 28,380,703 | -0.99% |
| 2023-11-29 | 56.13 | 57.16 | 55.68 | 55.72 | 54.75 | qfq | 632,240 | 35,642,290 | -0.48% |
| 2023-11-28 | 55.00 | 56.85 | 55.00 | 55.99 | 55.01 | qfq | 799,449 | 44,840,323 | 1.49% |
| 2023-11-27 | 54.60 | 55.61 | 54.59 | 55.17 | 54.21 | qfq | 651,930 | 35,915,313 | 0.49% |
| 2023-11-24 | 56.00 | 56.78 | 54.53 | 54.90 | 53.94 | qfq | 768,430 | 42,375,710 | -2.28% |
| 2023-11-23 | 55.20 | 56.28 | 54.38 | 56.18 | 55.20 | qfq | 723,533 | 40,080,182 | 2.57% |
| 2023-11-22 | 56.19 | 56.54 | 54.66 | 54.77 | 53.82 | qfq | 817,559 | 45,250,853 | -2.84% |
| 2023-11-21 | 57.16 | 57.16 | 56.05 | 56.37 | 55.39 | qfq | 797,153 | 45,103,886 | -1.09% |
| 2023-11-20 | 57.55 | 57.89 | 56.38 | 56.99 | 56.00 | qfq | 839,535 | 47,752,006 | -0.96% |
| 2023-11-17 | 57.00 | 57.60 | 56.80 | 57.54 | 56.54 | qfq | 464,777 | 26,608,576 | 0.98% |
| 2023-11-16 | 57.87 | 58.56 | 56.90 | 56.98 | 55.99 | qfq | 756,445 | 43,493,188 | -2.10% |
| 2023-11-15 | 58.50 | 59.09 | 57.60 | 58.20 | 57.19 | qfq | 927,717 | 54,010,758 | -0.27% |
| 2023-11-14 | 57.20 | 59.20 | 56.66 | 58.36 | 57.34 | qfq | 1,123,437 | 65,406,483 | 1.80% |
| 2023-11-13 | 57.50 | 57.90 | 56.65 | 57.33 | 56.33 | qfq | 925,099 | 52,894,172 | 0.65% |
| 2023-11-10 | 56.69 | 57.55 | 56.35 | 56.96 | 55.97 | qfq | 713,442 | 40,598,487 | 0.58% |
| 2023-11-09 | 57.33 | 57.81 | 56.45 | 56.63 | 55.64 | qfq | 687,771 | 39,253,230 | -1.22% |
| 2023-11-08 | 56.70 | 58.65 | 55.80 | 57.33 | 56.33 | qfq | 1,391,646 | 80,157,537 | 0.47% |
| 2023-11-07 | 57.87 | 57.87 | 56.61 | 57.06 | 56.07 | qfq | 788,177 | 44,921,754 | -0.56% |
| 2023-11-06 | 56.46 | 58.13 | 56.24 | 57.38 | 56.38 | qfq | 1,482,868 | 84,806,641 | 2.01% |
| 2023-11-03 | 53.57 | 56.47 | 53.57 | 56.25 | 55.27 | qfq | 1,440,539 | 79,914,250 | 5.22% |
| 2023-11-02 | 54.70 | 55.18 | 53.28 | 53.46 | 52.53 | qfq | 868,505 | 46,873,379 | -2.23% |
| 2023-11-01 | 54.77 | 55.70 | 53.66 | 54.68 | 53.73 | qfq | 1,135,999 | 62,583,568 | -0.02% |
| 2023-10-31 | 55.40 | 55.80 | 54.09 | 54.69 | 53.74 | qfq | 1,253,686 | 68,631,258 | -0.80% |
| 2023-10-30 | 52.90 | 55.43 | 52.73 | 55.13 | 54.17 | qfq | 1,768,990 | 96,407,488 | 3.24% |
| 2023-10-27 | 51.64 | 53.79 | 51.44 | 53.40 | 52.47 | qfq | 1,064,308 | 56,003,618 | 1.91% |
| 2023-10-26 | 52.18 | 52.88 | 51.35 | 52.40 | 51.49 | qfq | 837,844 | 43,562,378 | -0.51% |
| 2023-10-25 | 52.18 | 53.26 | 51.52 | 52.67 | 51.75 | qfq | 828,422 | 43,384,530 | 0.90% |
| 2023-10-24 | 50.81 | 52.45 | 49.68 | 52.20 | 51.29 | qfq | 1,206,344 | 61,828,086 | 3.30% |
| 2023-10-23 | 52.12 | 52.82 | 50.20 | 50.53 | 49.65 | qfq | 987,052 | 50,366,337 | -4.68% |
| 2023-10-20 | 54.56 | 55.28 | 52.76 | 53.01 | 52.09 | qfq | 1,065,318 | 57,077,916 | -3.62% |
| 2023-10-19 | 52.05 | 55.68 | 52.03 | 55.00 | 54.04 | qfq | 1,596,424 | 87,423,219 | 4.17% |
| 2023-10-18 | 54.30 | 54.31 | 52.80 | 52.80 | 51.88 | qfq | 579,126 | 30,882,110 | -2.51% |
| 2023-10-17 | 54.32 | 54.49 | 53.22 | 54.16 | 53.22 | qfq | 1,052,389 | 56,572,910 | -0.29% |
| 2023-10-16 | 56.40 | 56.51 | 53.88 | 54.32 | 53.37 | qfq | 1,190,327 | 65,238,112 | -3.69% |
| 2023-10-13 | 57.00 | 57.10 | 56.12 | 56.40 | 55.42 | qfq | 768,219 | 43,544,527 | -1.23% |
| 2023-10-12 | 56.33 | 57.89 | 55.84 | 57.10 | 56.10 | qfq | 1,172,512 | 66,719,579 | 1.55% |
| 2023-10-11 | 54.92 | 57.35 | 54.30 | 56.23 | 55.25 | qfq | 1,771,091 | 99,578,510 | 2.48% |
| 2023-10-10 | 55.00 | 55.66 | 54.42 | 54.87 | 53.91 | qfq | 798,960 | 43,998,177 | 0.44% |
| 2023-10-09 | 55.00 | 55.48 | 54.03 | 54.63 | 53.68 | qfq | 1,087,910 | 59,457,662 | -0.67% |
| 2023-09-28 | 55.92 | 56.02 | 54.80 | 55.00 | 54.04 | qfq | 999,501 | 55,303,350 | -0.04% |
| 2023-09-27 | 55.00 | 55.96 | 54.52 | 55.02 | 54.06 | qfq | 769,761 | 42,474,249 | 0.26% |
| 2023-09-26 | 56.50 | 56.50 | 54.88 | 54.88 | 53.92 | qfq | 754,643 | 41,685,643 | -1.96% |
| 2023-09-25 | 57.50 | 57.90 | 55.81 | 55.98 | 55.00 | qfq | 894,475 | 50,487,536 | -1.94% |
| 2023-09-22 | 56.50 | 57.16 | 54.93 | 57.09 | 56.09 | qfq | 916,264 | 51,410,443 | 1.91% |
| 2023-09-21 | 55.58 | 56.90 | 55.01 | 56.02 | 55.04 | qfq | 855,457 | 47,839,929 | 0.79% |
| 2023-09-20 | 56.45 | 57.27 | 55.45 | 55.58 | 54.61 | qfq | 637,863 | 35,697,213 | -1.80% |
| 2023-09-19 | 57.30 | 57.39 | 55.74 | 56.60 | 55.61 | qfq | 610,754 | 34,512,952 | -0.42% |
| 2023-09-18 | 58.50 | 58.50 | 56.69 | 56.84 | 55.85 | qfq | 683,308 | 39,038,025 | -2.17% |
| 2023-09-15 | 58.32 | 59.92 | 56.64 | 58.10 | 57.09 | qfq | 1,014,327 | 58,845,451 | 0.45% |
| 2023-09-14 | 58.92 | 58.99 | 57.10 | 57.84 | 56.83 | qfq | 978,313 | 56,400,913 | -1.85% |
| 2023-09-13 | 60.28 | 60.28 | 57.89 | 58.93 | 57.90 | qfq | 761,058 | 44,736,777 | -1.32% |
| 2023-09-12 | 60.36 | 60.94 | 59.37 | 59.72 | 58.68 | qfq | 669,344 | 40,085,510 | -0.76% |
| 2023-09-11 | 60.37 | 61.21 | 59.11 | 60.18 | 59.13 | qfq | 847,540 | 51,309,174 | -0.31% |
| 2023-09-08 | 59.05 | 60.79 | 59.05 | 60.37 | 59.32 | qfq | 705,627 | 42,546,071 | 0.70% |
| 2023-09-07 | 61.74 | 61.90 | 59.95 | 59.95 | 58.90 | qfq | 806,937 | 48,893,593 | -2.90% |
| 2023-09-06 | 60.16 | 62.55 | 59.34 | 61.74 | 60.66 | qfq | 1,388,941 | 85,000,833 | 2.39% |
| 2023-09-05 | 60.10 | 60.80 | 59.40 | 60.30 | 59.25 | qfq | 1,112,418 | 67,176,152 | 1.29% |
| 2023-09-04 | 59.50 | 59.86 | 58.36 | 59.53 | 58.49 | qfq | 824,706 | 48,676,565 | 0.05% |
| 2023-09-01 | 59.72 | 60.62 | 59.09 | 59.50 | 58.46 | qfq | 1,077,155 | 64,427,867 | 0.35% |
| 2023-08-31 | 57.89 | 59.79 | 57.47 | 59.29 | 58.26 | qfq | 1,794,113 | 106,060,940 | 2.14% |
| 2023-08-30 | 56.35 | 58.46 | 55.33 | 58.05 | 57.04 | qfq | 2,354,643 | 135,485,744 | 4.93% |
| 2023-08-29 | 52.52 | 55.50 | 52.20 | 55.32 | 54.36 | qfq | 2,016,329 | 109,699,097 | 4.95% |
| 2023-08-28 | 57.28 | 57.76 | 52.71 | 52.71 | 51.79 | qfq | 1,451,828 | 79,372,314 | -2.39% |
| 2023-08-25 | 55.01 | 55.25 | 53.24 | 54.00 | 53.06 | qfq | 951,697 | 51,627,609 | -2.70% |
| 2023-08-24 | 55.99 | 56.55 | 55.10 | 55.50 | 54.53 | qfq | 774,723 | 43,253,933 | -0.04% |
| 2023-08-23 | 55.20 | 57.11 | 55.20 | 55.52 | 54.55 | qfq | 1,150,469 | 64,476,562 | -2.06% |
| 2023-08-22 | 56.99 | 57.64 | 55.00 | 56.69 | 55.70 | qfq | 810,986 | 45,710,102 | -0.54% |
| 2023-08-21 | 58.38 | 58.96 | 57.00 | 57.00 | 56.01 | qfq | 691,033 | 40,038,773 | -2.36% |
| 2023-08-18 | 60.00 | 60.20 | 58.00 | 58.38 | 57.36 | qfq | 1,533,969 | 90,051,811 | -1.55% |
| 2023-08-17 | 59.00 | 60.15 | 58.69 | 59.30 | 58.27 | qfq | 896,183 | 53,342,624 | 0.37% |
| 2023-08-16 | 62.40 | 65.00 | 58.51 | 59.08 | 58.05 | qfq | 2,315,955 | 138,603,499 | -4.01% |
| 2023-08-15 | 62.00 | 62.00 | 59.11 | 61.55 | 60.48 | qfq | 1,784,367 | 107,559,711 | -0.03% |
| 2023-08-14 | 61.83 | 62.35 | 60.51 | 61.57 | 60.50 | qfq | 724,355 | 44,353,885 | -1.27% |
| 2023-08-11 | 63.43 | 64.60 | 62.30 | 62.36 | 61.27 | qfq | 639,072 | 40,303,367 | -1.17% |
| 2023-08-10 | 62.77 | 63.66 | 62.77 | 63.10 | 62.00 | qfq | 430,143 | 27,157,608 | -0.66% |
| 2023-08-09 | 63.20 | 63.98 | 62.80 | 63.52 | 62.41 | qfq | 588,217 | 37,230,581 | 0.51% |
| 2023-08-08 | 64.00 | 64.69 | 63.06 | 63.20 | 62.10 | qfq | 816,565 | 51,981,617 | -1.86% |
| 2023-08-07 | 64.70 | 65.47 | 63.68 | 64.40 | 63.28 | qfq | 817,639 | 52,541,743 | -1.14% |
| 2023-08-04 | 65.20 | 66.38 | 64.56 | 65.14 | 64.00 | qfq | 1,159,820 | 75,873,481 | 0.80% |
| 2023-08-03 | 64.30 | 65.26 | 63.00 | 64.62 | 63.49 | qfq | 1,178,826 | 75,499,923 | 0.06% |
| 2023-08-02 | 65.63 | 66.10 | 64.20 | 64.58 | 63.45 | qfq | 816,589 | 52,931,081 | -1.49% |
| 2023-08-01 | 66.50 | 66.76 | 65.11 | 65.56 | 64.42 | qfq | 957,761 | 62,938,307 | -1.64% |
| 2023-07-31 | 65.29 | 68.41 | 64.65 | 66.65 | 65.49 | qfq | 1,558,030 | 104,549,553 | 2.08% |
| 2023-07-28 | 64.76 | 66.34 | 64.76 | 65.29 | 64.15 | qfq | 682,264 | 44,759,422 | -0.09% |
| 2023-07-27 | 65.36 | 67.22 | 64.70 | 65.35 | 64.21 | qfq | 1,232,867 | 81,188,729 | -0.79% |
| 2023-07-26 | 66.48 | 66.84 | 65.58 | 65.87 | 64.72 | qfq | 722,359 | 47,749,675 | -0.12% |
| 2023-07-25 | 68.36 | 68.36 | 65.78 | 65.95 | 64.80 | qfq | 1,470,375 | 98,051,672 | -1.60% |
| 2023-07-24 | 68.98 | 69.07 | 66.43 | 67.02 | 65.85 | qfq | 1,098,308 | 73,840,166 | -1.96% |
| 2023-07-21 | 69.41 | 70.20 | 68.00 | 68.36 | 67.17 | qfq | 1,331,521 | 91,849,525 | -2.62% |
| 2023-07-20 | 69.55 | 71.10 | 69.00 | 70.20 | 68.98 | qfq | 2,029,431 | 142,681,248 | 0.41% |
| 2023-07-19 | 67.10 | 70.58 | 67.10 | 69.91 | 68.69 | qfq | 2,333,047 | 163,004,836 | 2.40% |
| 2023-07-18 | 67.26 | 69.21 | 67.26 | 68.27 | 67.08 | qfq | 2,164,307 | 148,364,526 | 1.19% |