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
芯原股份688521.SH
最近收盘价231.602026-07-17
最近交易日2026-07-17
成交量（股）30,067,751
成交额（元）7,318,348,000
日线记录717
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 717 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 | 251.05 | 255.39 | 230.09 | 231.60 | 231.60 | qfq | 30,067,751 | 7,318,348,000 | -4.91% |
| 2026-07-16 | 248.00 | 258.30 | 240.88 | 243.56 | 243.56 | qfq | 16,095,816 | 4,014,555,391 | -3.72% |
| 2026-07-15 | 272.30 | 275.00 | 251.10 | 252.98 | 252.98 | qfq | 16,614,235 | 4,309,724,771 | -6.42% |
| 2026-07-14 | 272.82 | 275.49 | 254.01 | 270.33 | 270.33 | qfq | 21,637,704 | 5,763,450,032 | -0.45% |
| 2026-07-13 | 285.71 | 299.00 | 266.82 | 271.54 | 271.54 | qfq | 23,211,411 | 6,545,587,645 | -7.01% |
| 2026-07-10 | 321.99 | 326.89 | 291.99 | 292.00 | 292.00 | qfq | 31,267,173 | 9,741,094,444 | -11.13% |
| 2026-07-09 | 315.00 | 329.53 | 306.00 | 328.56 | 328.56 | qfq | 24,662,431 | 7,858,858,945 | 6.16% |
| 2026-07-08 | 324.00 | 333.72 | 307.11 | 309.50 | 309.50 | qfq | 25,698,051 | 8,210,674,025 | 1.39% |
| 2026-07-07 | 301.00 | 322.31 | 297.50 | 305.26 | 305.26 | qfq | 22,173,316 | 6,912,123,231 | 1.96% |
| 2026-07-06 | 308.16 | 308.20 | 287.00 | 299.39 | 299.39 | qfq | 21,311,992 | 6,350,878,207 | -1.19% |
| 2026-07-03 | 304.00 | 320.24 | 301.00 | 303.00 | 303.00 | qfq | 21,484,072 | 6,650,127,060 | -2.10% |
| 2026-07-02 | 321.18 | 337.20 | 306.87 | 309.50 | 309.50 | qfq | 29,527,994 | 9,531,994,906 | -9.53% |
| 2026-07-01 | 368.00 | 373.80 | 338.99 | 342.10 | 342.10 | qfq | 29,036,835 | 10,260,105,368 | -7.82% |
| 2026-06-30 | 360.00 | 375.67 | 350.09 | 371.14 | 371.14 | qfq | 24,924,025 | 9,069,671,048 | 2.52% |
| 2026-06-29 | 344.10 | 362.30 | 337.60 | 362.00 | 362.00 | qfq | 28,130,152 | 9,930,871,890 | 7.74% |
| 2026-06-26 | 330.01 | 347.78 | 321.85 | 336.00 | 336.00 | qfq | 26,722,832 | 8,906,938,876 | -0.61% |
| 2026-06-25 | 300.02 | 350.88 | 295.31 | 338.05 | 338.05 | qfq | 33,196,150 | 10,695,151,523 | 12.35% |
| 2026-06-24 | 282.00 | 308.00 | 279.66 | 300.90 | 300.90 | qfq | 29,340,465 | 8,675,292,317 | 5.58% |
| 2026-06-23 | 278.00 | 290.61 | 272.12 | 285.00 | 285.00 | qfq | 26,207,674 | 7,373,904,839 | 0.35% |
| 2026-06-22 | 274.18 | 288.80 | 268.00 | 284.00 | 284.00 | qfq | 28,046,178 | 7,834,877,971 | 3.65% |
| 2026-06-18 | 261.00 | 280.30 | 258.00 | 274.00 | 274.00 | qfq | 28,861,276 | 7,852,239,558 | 6.42% |
| 2026-06-17 | 245.50 | 262.90 | 241.50 | 257.46 | 257.46 | qfq | 21,180,846 | 5,354,830,904 | 3.36% |
| 2026-06-16 | 239.00 | 254.58 | 233.38 | 249.10 | 249.10 | qfq | 22,801,043 | 5,573,128,691 | 5.05% |
| 2026-06-15 | 228.00 | 238.47 | 226.63 | 237.12 | 237.12 | qfq | 23,283,659 | 5,402,447,484 | 6.27% |
| 2026-06-12 | 239.00 | 239.98 | 222.20 | 223.13 | 223.13 | qfq | 23,412,087 | 5,352,568,398 | -2.89% |
| 2026-06-11 | 227.25 | 231.37 | 222.00 | 229.76 | 229.76 | qfq | 14,669,434 | 3,328,406,732 | 0.54% |
| 2026-06-10 | 224.67 | 241.34 | 224.00 | 228.52 | 228.52 | qfq | 19,845,816 | 4,623,684,242 | 0.44% |
| 2026-06-09 | 218.00 | 229.63 | 213.44 | 227.52 | 227.52 | qfq | 19,091,378 | 4,227,956,894 | 6.82% |
| 2026-06-08 | 208.01 | 217.63 | 208.00 | 213.00 | 213.00 | qfq | 19,400,123 | 4,135,044,082 | -5.42% |
| 2026-06-05 | 236.10 | 238.23 | 224.99 | 225.20 | 225.20 | qfq | 22,750,068 | 5,269,870,142 | -7.36% |
| 2026-06-04 | 232.99 | 248.56 | 232.06 | 243.10 | 243.10 | qfq | 20,074,234 | 4,857,666,850 | 1.10% |
| 2026-06-03 | 241.99 | 256.51 | 236.80 | 240.45 | 240.45 | qfq | 28,690,735 | 7,058,620,552 | 2.15% |
| 2026-06-02 | 230.93 | 243.97 | 221.31 | 235.40 | 235.40 | qfq | 22,393,553 | 5,234,304,910 | 3.56% |
| 2026-06-01 | 248.50 | 248.50 | 226.60 | 227.30 | 227.30 | qfq | 20,105,902 | 4,719,937,953 | -7.92% |
| 2026-05-29 | 260.01 | 264.95 | 241.77 | 246.84 | 246.84 | qfq | 22,041,204 | 5,554,751,127 | -6.84% |
| 2026-05-28 | 250.00 | 269.95 | 247.01 | 264.95 | 264.95 | qfq | 24,473,081 | 6,397,325,160 | 4.95% |
| 2026-05-27 | 266.50 | 271.60 | 248.02 | 252.45 | 252.45 | qfq | 25,434,206 | 6,613,201,035 | -5.15% |
| 2026-05-26 | 289.20 | 289.36 | 259.31 | 266.15 | 266.15 | qfq | 26,615,007 | 7,178,619,701 | -7.03% |
| 2026-05-25 | 273.94 | 289.85 | 266.00 | 286.27 | 286.27 | qfq | 24,755,606 | 6,986,326,206 | 3.82% |
| 2026-05-22 | 280.00 | 282.60 | 270.00 | 275.75 | 275.75 | qfq | 18,250,195 | 5,014,103,607 | 0.81% |
| 2026-05-21 | 303.03 | 303.55 | 271.11 | 273.54 | 273.54 | qfq | 23,814,621 | 6,876,117,013 | -7.21% |
| 2026-05-20 | 295.00 | 299.80 | 291.01 | 294.79 | 294.79 | qfq | 22,806,993 | 6,708,354,043 | -1.71% |
| 2026-05-19 | 257.37 | 301.00 | 252.78 | 299.91 | 299.91 | qfq | 40,558,824 | 11,310,275,407 | 15.57% |
| 2026-05-18 | 248.00 | 265.00 | 248.00 | 259.50 | 259.50 | qfq | 18,782,123 | 4,856,798,489 | 2.73% |
| 2026-05-15 | 263.00 | 272.00 | 249.00 | 252.60 | 252.60 | qfq | 27,551,369 | 7,133,731,454 | -5.01% |
| 2026-05-14 | 282.00 | 286.80 | 265.91 | 265.91 | 265.91 | qfq | 25,568,152 | 7,039,831,981 | -4.18% |
| 2026-05-13 | 262.44 | 278.20 | 256.50 | 277.50 | 277.50 | qfq | 30,726,344 | 8,206,917,410 | 2.03% |
| 2026-05-12 | 263.60 | 280.98 | 261.10 | 271.99 | 271.99 | qfq | 29,872,332 | 8,128,242,219 | 1.72% |
| 2026-05-11 | 272.00 | 278.63 | 262.30 | 267.40 | 267.40 | qfq | 33,499,894 | 9,054,788,546 | 2.06% |
| 2026-05-08 | 271.00 | 273.97 | 260.16 | 262.00 | 262.00 | qfq | 30,967,737 | 8,230,698,444 | -4.73% |
| 2026-05-07 | 275.00 | 278.50 | 266.00 | 275.00 | 275.00 | qfq | 38,473,080 | 10,450,953,418 | -1.29% |
| 2026-05-06 | 292.00 | 296.96 | 278.20 | 278.60 | 278.60 | qfq | 47,645,187 | 13,696,637,910 | -0.81% |
| 2026-04-30 | 260.00 | 280.88 | 260.00 | 280.88 | 280.88 | qfq | 40,905,185 | 11,123,816,473 | 20.00% |
| 2026-04-29 | 224.02 | 240.40 | 223.52 | 234.07 | 234.07 | qfq | 20,717,216 | 4,852,853,683 | 2.14% |
| 2026-04-28 | 242.00 | 242.00 | 226.30 | 229.17 | 229.17 | qfq | 19,774,910 | 4,605,430,787 | -5.32% |
| 2026-04-27 | 234.80 | 245.96 | 231.68 | 242.04 | 242.04 | qfq | 24,151,812 | 5,815,859,272 | 5.83% |
| 2026-04-24 | 235.00 | 236.55 | 218.43 | 228.71 | 228.71 | qfq | 27,802,026 | 6,320,770,146 | -2.88% |
| 2026-04-23 | 253.00 | 253.01 | 232.60 | 235.50 | 235.50 | qfq | 24,965,131 | 6,004,123,282 | -6.16% |
| 2026-04-22 | 231.15 | 252.50 | 231.15 | 250.95 | 250.95 | qfq | 30,216,009 | 7,309,435,771 | 7.68% |
| 2026-04-21 | 254.00 | 255.00 | 232.19 | 233.06 | 233.06 | qfq | 33,574,350 | 8,040,101,540 | -7.29% |
| 2026-04-20 | 240.52 | 252.80 | 239.00 | 251.39 | 251.39 | qfq | 24,434,435 | 5,991,311,556 | 4.28% |
| 2026-04-17 | 237.00 | 242.79 | 231.70 | 241.08 | 241.08 | qfq | 28,937,567 | 6,856,097,203 | -1.48% |
| 2026-04-16 | 252.00 | 254.00 | 219.00 | 244.70 | 244.70 | qfq | 47,132,397 | 11,179,258,426 | -3.75% |
| 2026-04-15 | 245.00 | 258.65 | 238.23 | 254.24 | 254.24 | qfq | 24,177,988 | 6,081,138,447 | 3.56% |
| 2026-04-14 | 243.71 | 256.03 | 235.00 | 245.50 | 245.50 | qfq | 27,188,913 | 6,605,035,100 | 2.65% |
| 2026-04-13 | 246.10 | 255.00 | 236.01 | 239.17 | 239.17 | qfq | 22,999,323 | 5,618,146,295 | -3.56% |
| 2026-04-10 | 245.00 | 257.30 | 242.30 | 248.00 | 248.00 | qfq | 20,384,451 | 5,084,886,667 | 4.10% |
| 2026-04-09 | 235.00 | 247.60 | 234.03 | 238.24 | 238.24 | qfq | 17,671,801 | 4,255,168,968 | -1.03% |
| 2026-04-08 | 243.00 | 253.00 | 235.68 | 240.72 | 240.72 | qfq | 22,082,464 | 5,316,019,473 | 4.41% |
| 2026-04-07 | 230.40 | 239.50 | 230.23 | 230.55 | 230.55 | qfq | 20,344,951 | 4,783,345,272 | 2.56% |
| 2026-04-03 | 224.00 | 228.97 | 217.96 | 224.80 | 224.80 | qfq | 18,014,520 | 4,036,027,162 | 2.65% |
| 2026-04-02 | 219.92 | 222.86 | 215.00 | 219.00 | 219.00 | qfq | 16,081,848 | 3,511,188,218 | -1.79% |
| 2026-04-01 | 213.00 | 229.00 | 213.00 | 223.00 | 223.00 | qfq | 27,153,652 | 6,026,667,836 | 10.23% |
| 2026-03-31 | 210.51 | 212.00 | 199.99 | 202.30 | 202.30 | qfq | 16,943,508 | 3,473,335,846 | -4.71% |
| 2026-03-30 | 208.00 | 215.50 | 206.79 | 212.30 | 212.30 | qfq | 12,652,803 | 2,664,765,024 | -1.50% |
| 2026-03-27 | 208.00 | 217.85 | 205.06 | 215.53 | 215.53 | qfq | 15,511,738 | 3,301,044,868 | 1.02% |
| 2026-03-26 | 218.10 | 218.87 | 209.00 | 213.35 | 213.35 | qfq | 15,462,151 | 3,286,829,145 | -0.68% |
| 2026-03-25 | 208.20 | 217.00 | 207.00 | 214.80 | 214.80 | qfq | 23,011,861 | 4,892,329,894 | 4.33% |
| 2026-03-24 | 194.90 | 206.37 | 187.41 | 205.88 | 205.88 | qfq | 25,343,269 | 5,050,632,831 | 8.07% |
| 2026-03-23 | 196.50 | 198.16 | 188.01 | 190.50 | 190.50 | qfq | 16,675,539 | 3,220,445,125 | -4.51% |
| 2026-03-20 | 203.31 | 209.88 | 198.60 | 199.50 | 199.50 | qfq | 19,327,549 | 3,932,469,292 | -0.01% |
| 2026-03-19 | 201.80 | 204.87 | 198.08 | 199.52 | 199.52 | qfq | 13,252,763 | 2,668,438,940 | -4.40% |
| 2026-03-18 | 208.79 | 211.03 | 203.30 | 208.70 | 208.70 | qfq | 12,893,438 | 2,668,959,264 | 1.76% |
| 2026-03-17 | 208.94 | 215.00 | 204.05 | 205.10 | 205.10 | qfq | 16,390,321 | 3,440,773,196 | -1.40% |
| 2026-03-16 | 207.00 | 209.00 | 202.08 | 208.01 | 208.01 | qfq | 13,737,943 | 2,826,496,968 | -0.24% |
| 2026-03-13 | 215.00 | 216.00 | 206.02 | 208.52 | 208.52 | qfq | 20,090,588 | 4,217,254,963 | -3.46% |
| 2026-03-12 | 220.16 | 225.83 | 211.66 | 216.00 | 216.00 | qfq | 20,959,108 | 4,548,398,562 | -2.20% |
| 2026-03-11 | 242.31 | 245.00 | 218.00 | 220.87 | 220.87 | qfq | 25,332,161 | 5,734,925,202 | -7.97% |
| 2026-03-10 | 242.62 | 246.62 | 234.56 | 240.00 | 240.00 | qfq | 17,803,707 | 4,279,760,567 | 4.09% |
| 2026-03-09 | 220.50 | 233.99 | 214.00 | 230.58 | 230.58 | qfq | 19,529,420 | 4,361,334,689 | -4.26% |
| 2026-03-06 | 239.50 | 247.88 | 237.44 | 240.85 | 240.85 | qfq | 15,789,187 | 3,819,226,146 | -0.10% |
| 2026-03-05 | 241.00 | 248.29 | 235.00 | 241.08 | 241.08 | qfq | 24,254,380 | 5,862,926,406 | 5.28% |
| 2026-03-04 | 229.15 | 240.75 | 225.92 | 229.00 | 229.00 | qfq | 20,834,395 | 4,812,387,172 | -3.70% |
| 2026-03-03 | 269.00 | 271.47 | 235.01 | 237.80 | 237.80 | qfq | 27,670,788 | 6,851,999,555 | -11.07% |
| 2026-03-02 | 275.11 | 283.00 | 265.39 | 267.40 | 267.40 | qfq | 20,707,638 | 5,653,241,371 | -3.70% |
| 2026-02-27 | 252.88 | 279.69 | 252.45 | 277.66 | 277.66 | qfq | 24,461,071 | 6,570,874,126 | 7.82% |
| 2026-02-26 | 251.69 | 268.40 | 243.86 | 257.51 | 257.51 | qfq | 27,822,452 | 7,088,131,634 | 4.26% |
| 2026-02-25 | 250.00 | 254.95 | 236.88 | 247.00 | 247.00 | qfq | 26,008,562 | 6,342,814,334 | -4.09% |
| 2026-02-24 | 285.00 | 288.00 | 253.00 | 257.53 | 257.53 | qfq | 21,753,351 | 5,706,328,011 | -6.52% |
| 2026-02-13 | 261.00 | 281.89 | 261.00 | 275.50 | 275.50 | qfq | 19,673,668 | 5,416,501,690 | 2.62% |
| 2026-02-12 | 237.65 | 269.58 | 235.65 | 268.46 | 268.46 | qfq | 24,693,633 | 6,203,446,882 | 12.89% |
| 2026-02-11 | 232.00 | 245.00 | 232.00 | 237.81 | 237.81 | qfq | 14,378,642 | 3,420,726,912 | -0.50% |
| 2026-02-10 | 224.61 | 246.00 | 224.61 | 239.00 | 239.00 | qfq | 21,813,065 | 5,183,865,761 | 8.54% |
| 2026-02-09 | 200.00 | 225.50 | 200.00 | 220.20 | 220.20 | qfq | 22,280,605 | 4,773,259,282 | 14.87% |
| 2026-02-06 | 197.00 | 199.99 | 190.01 | 191.70 | 191.70 | qfq | 19,208,814 | 3,739,559,269 | -6.28% |
| 2026-02-05 | 211.50 | 218.38 | 202.44 | 204.55 | 204.55 | qfq | 16,577,357 | 3,436,036,936 | -7.19% |
| 2026-02-04 | 224.51 | 227.99 | 215.50 | 220.40 | 220.40 | qfq | 11,653,306 | 2,576,452,040 | -2.81% |
| 2026-02-03 | 214.01 | 231.96 | 208.40 | 226.78 | 226.78 | qfq | 20,780,172 | 4,571,603,942 | 9.11% |
| 2026-02-02 | 215.00 | 219.95 | 207.20 | 207.85 | 207.85 | qfq | 17,420,744 | 3,713,725,418 | -6.38% |
| 2026-01-30 | 209.30 | 229.75 | 206.10 | 222.01 | 222.01 | qfq | 23,532,239 | 5,138,579,366 | 6.02% |
| 2026-01-29 | 216.99 | 229.58 | 209.41 | 209.41 | 209.41 | qfq | 19,943,009 | 4,336,975,011 | -5.24% |
| 2026-01-28 | 228.63 | 231.35 | 215.20 | 221.00 | 221.00 | qfq | 21,913,453 | 4,839,032,475 | -4.00% |
| 2026-01-27 | 221.80 | 231.00 | 217.33 | 230.20 | 230.20 | qfq | 21,486,922 | 4,827,955,471 | 3.78% |
| 2026-01-26 | 216.00 | 237.79 | 216.00 | 221.81 | 221.81 | qfq | 26,803,462 | 6,055,769,065 | 7.36% |
| 2026-01-23 | 200.78 | 208.88 | 192.84 | 206.60 | 206.60 | qfq | 20,592,997 | 4,123,466,578 | 1.35% |
| 2026-01-22 | 195.50 | 204.24 | 191.81 | 203.85 | 203.85 | qfq | 20,280,429 | 4,005,313,032 | 4.95% |
| 2026-01-21 | 184.00 | 200.00 | 184.00 | 194.24 | 194.24 | qfq | 25,396,233 | 4,939,182,509 | 4.27% |
| 2026-01-20 | 180.40 | 188.40 | 173.38 | 186.28 | 186.28 | qfq | 22,410,102 | 4,059,513,216 | 3.08% |
| 2026-01-19 | 178.00 | 186.88 | 175.69 | 180.72 | 180.72 | qfq | 18,073,786 | 3,284,785,387 | 1.53% |
| 2026-01-16 | 181.00 | 184.58 | 169.80 | 178.00 | 178.00 | qfq | 23,761,935 | 4,202,610,413 | -1.90% |
| 2026-01-15 | 182.51 | 187.89 | 174.72 | 181.45 | 181.45 | qfq | 21,155,401 | 3,815,028,035 | 0.27% |
| 2026-01-14 | 172.00 | 189.33 | 166.66 | 180.97 | 180.97 | qfq | 32,735,505 | 5,850,416,839 | 5.88% |
| 2026-01-13 | 175.62 | 181.20 | 170.30 | 170.92 | 170.92 | qfq | 27,276,720 | 4,791,359,945 | -2.45% |
| 2026-01-12 | 173.37 | 177.88 | 165.50 | 175.21 | 175.21 | qfq | 29,644,438 | 5,111,371,659 | 3.08% |
| 2026-01-09 | 158.00 | 175.49 | 156.00 | 169.98 | 169.98 | qfq | 30,265,428 | 5,029,774,021 | 7.51% |
| 2026-01-08 | 153.00 | 164.94 | 150.15 | 158.10 | 158.10 | qfq | 26,765,570 | 4,273,312,173 | 3.85% |
| 2026-01-07 | 153.00 | 156.50 | 145.02 | 152.24 | 152.24 | qfq | 27,666,344 | 4,185,494,584 | 2.31% |
| 2026-01-06 | 143.50 | 149.50 | 142.11 | 148.80 | 148.80 | qfq | 21,802,001 | 3,196,120,667 | 3.17% |
| 2026-01-05 | 139.90 | 145.88 | 136.80 | 144.23 | 144.23 | qfq | 22,419,889 | 3,182,617,784 | 5.30% |
| 2025-12-31 | 142.00 | 143.00 | 134.73 | 136.97 | 136.97 | qfq | 17,392,963 | 2,390,331,589 | -2.85% |
| 2025-12-30 | 134.64 | 144.41 | 134.00 | 140.99 | 140.99 | qfq | 28,587,552 | 4,017,321,046 | 4.28% |
| 2025-12-29 | 130.00 | 145.50 | 130.00 | 135.20 | 135.20 | qfq | 31,769,745 | 4,407,435,646 | 5.71% |
| 2025-12-26 | 126.10 | 128.70 | 124.00 | 127.90 | 127.90 | qfq | 15,996,935 | 2,018,154,185 | 0.20% |
| 2025-12-25 | 133.00 | 133.00 | 127.41 | 127.65 | 127.65 | qfq | 22,329,542 | 2,886,940,757 | -6.82% |
| 2025-12-24 | 129.99 | 139.39 | 126.08 | 137.00 | 137.00 | qfq | 24,250,681 | 3,215,974,197 | 5.05% |
| 2025-12-23 | 128.01 | 132.95 | 127.22 | 130.41 | 130.41 | qfq | 12,575,610 | 1,633,876,875 | 1.17% |
| 2025-12-22 | 125.88 | 130.03 | 125.70 | 128.90 | 128.90 | qfq | 10,375,376 | 1,334,330,237 | 3.03% |
| 2025-12-19 | 128.50 | 129.48 | 124.93 | 125.11 | 125.11 | qfq | 10,331,552 | 1,306,649,998 | -2.27% |
| 2025-12-18 | 129.50 | 131.75 | 128.00 | 128.02 | 128.02 | qfq | 7,298,612 | 944,469,298 | -2.58% |
| 2025-12-17 | 128.88 | 132.37 | 126.88 | 131.41 | 131.41 | qfq | 10,292,371 | 1,336,016,872 | 1.96% |
| 2025-12-16 | 133.20 | 134.22 | 128.08 | 128.88 | 128.88 | qfq | 11,452,224 | 1,499,236,584 | -2.07% |
| 2025-12-15 | 141.50 | 141.88 | 131.60 | 131.60 | 131.60 | qfq | 26,586,024 | 3,617,851,249 | -11.70% |
| 2025-12-12 | 137.88 | 151.80 | 137.16 | 149.04 | 149.04 | qfq | 32,665,593 | 4,784,583,431 | 7.22% |
| 2025-12-11 | 144.06 | 145.17 | 138.06 | 139.00 | 139.00 | qfq | 11,445,185 | 1,610,292,172 | -3.34% |
| 2025-12-10 | 140.50 | 144.40 | 136.81 | 143.80 | 143.80 | qfq | 13,743,465 | 1,931,967,466 | 1.27% |
| 2025-12-09 | 141.16 | 145.37 | 139.90 | 142.00 | 142.00 | qfq | 13,302,793 | 1,894,508,981 | -1.48% |
| 2025-12-08 | 138.34 | 145.18 | 138.34 | 144.13 | 144.13 | qfq | 14,666,464 | 2,088,652,048 | 3.78% |
| 2025-12-05 | 141.00 | 142.92 | 136.88 | 138.88 | 138.88 | qfq | 12,670,825 | 1,764,130,018 | -3.04% |
| 2025-12-04 | 139.00 | 143.45 | 136.80 | 143.23 | 143.23 | qfq | 10,548,825 | 1,479,215,412 | 2.31% |
| 2025-12-03 | 142.00 | 143.07 | 139.11 | 139.99 | 139.99 | qfq | 9,652,603 | 1,358,676,124 | -1.71% |
| 2025-12-02 | 149.00 | 149.99 | 141.85 | 142.42 | 142.42 | qfq | 17,098,310 | 2,462,283,374 | -7.13% |
| 2025-12-01 | 155.32 | 156.00 | 148.50 | 153.35 | 153.35 | qfq | 16,091,035 | 2,441,996,816 | -1.76% |
| 2025-11-28 | 153.03 | 159.50 | 150.50 | 156.10 | 156.10 | qfq | 15,721,649 | 2,442,213,205 | 0.40% |
| 2025-11-27 | 157.50 | 165.00 | 153.21 | 155.48 | 155.48 | qfq | 25,988,605 | 4,120,635,178 | 1.62% |
| 2025-11-26 | 145.81 | 157.75 | 144.58 | 153.00 | 153.00 | qfq | 19,030,969 | 2,921,466,127 | 5.29% |
| 2025-11-25 | 145.77 | 152.45 | 144.50 | 145.31 | 145.31 | qfq | 16,775,111 | 2,481,840,950 | 4.14% |
| 2025-11-24 | 146.71 | 147.00 | 135.61 | 139.53 | 139.53 | qfq | 14,556,969 | 2,023,496,953 | -3.19% |
| 2025-11-21 | 146.33 | 148.79 | 144.00 | 144.13 | 144.13 | qfq | 11,758,269 | 1,716,952,937 | -5.45% |
| 2025-11-20 | 156.50 | 159.00 | 150.80 | 152.44 | 152.44 | qfq | 11,087,256 | 1,705,417,326 | 0.01% |
| 2025-11-19 | 153.54 | 156.64 | 151.00 | 152.42 | 152.42 | qfq | 9,169,013 | 1,402,791,297 | -1.35% |
| 2025-11-18 | 155.00 | 160.88 | 153.51 | 154.50 | 154.50 | qfq | 15,688,233 | 2,452,063,129 | -1.47% |
| 2025-11-17 | 150.00 | 160.19 | 147.00 | 156.80 | 156.80 | qfq | 25,058,659 | 3,866,456,183 | 7.75% |
| 2025-11-14 | 144.88 | 148.88 | 143.55 | 145.52 | 145.52 | qfq | 9,337,644 | 1,370,787,732 | -1.67% |
| 2025-11-13 | 143.00 | 153.33 | 142.55 | 147.99 | 147.99 | qfq | 16,395,632 | 2,417,827,208 | 3.49% |
| 2025-11-12 | 144.00 | 144.88 | 140.20 | 143.00 | 143.00 | qfq | 10,827,490 | 1,538,838,063 | -1.00% |
| 2025-11-11 | 149.85 | 150.99 | 143.88 | 144.45 | 144.45 | qfq | 9,078,784 | 1,327,737,404 | -2.90% |
| 2025-11-10 | 152.02 | 154.44 | 146.71 | 148.77 | 148.77 | qfq | 10,032,976 | 1,495,414,142 | -2.14% |
| 2025-11-07 | 153.84 | 155.00 | 151.25 | 152.02 | 152.02 | qfq | 10,330,281 | 1,577,081,974 | -3.39% |
| 2025-11-06 | 154.98 | 158.80 | 152.30 | 157.35 | 157.35 | qfq | 14,902,776 | 2,319,087,408 | 3.97% |
| 2025-11-05 | 150.98 | 153.00 | 149.72 | 151.34 | 151.34 | qfq | 9,977,715 | 1,507,117,112 | -1.18% |
| 2025-11-04 | 157.00 | 158.12 | 152.10 | 153.14 | 153.14 | qfq | 9,300,426 | 1,440,247,545 | -2.37% |
| 2025-11-03 | 158.60 | 158.61 | 154.01 | 156.85 | 156.85 | qfq | 9,589,632 | 1,494,860,593 | -1.66% |
| 2025-10-31 | 163.86 | 165.38 | 159.10 | 159.50 | 159.50 | qfq | 12,713,123 | 2,047,334,477 | -1.91% |
| 2025-10-30 | 167.05 | 167.77 | 161.82 | 162.60 | 162.60 | qfq | 12,492,718 | 2,050,475,406 | -3.09% |
| 2025-10-29 | 169.58 | 171.97 | 162.80 | 167.78 | 167.78 | qfq | 16,919,982 | 2,813,509,908 | -1.31% |
| 2025-10-28 | 171.60 | 173.85 | 168.21 | 170.00 | 170.00 | qfq | 14,289,607 | 2,442,866,867 | -3.07% |
| 2025-10-27 | 179.00 | 180.00 | 171.00 | 175.38 | 175.38 | qfq | 20,096,647 | 3,503,374,203 | -0.85% |
| 2025-10-24 | 174.90 | 178.98 | 171.61 | 176.88 | 176.88 | qfq | 20,344,940 | 3,581,503,777 | 5.85% |
| 2025-10-23 | 169.00 | 171.00 | 163.88 | 167.10 | 167.10 | qfq | 10,058,527 | 1,668,900,054 | -2.79% |
| 2025-10-22 | 167.50 | 174.90 | 166.11 | 171.90 | 171.90 | qfq | 14,273,969 | 2,430,121,688 | 2.02% |
| 2025-10-21 | 161.00 | 169.50 | 158.80 | 168.50 | 168.50 | qfq | 16,290,107 | 2,699,191,971 | 5.07% |
| 2025-10-20 | 164.44 | 166.99 | 158.59 | 160.37 | 160.37 | qfq | 13,571,837 | 2,210,562,385 | 0.85% |
| 2025-10-17 | 170.33 | 171.00 | 159.02 | 159.02 | 159.02 | qfq | 18,015,260 | 2,941,846,794 | -6.84% |
| 2025-10-16 | 174.47 | 178.00 | 169.05 | 170.70 | 170.70 | qfq | 14,157,318 | 2,457,494,062 | -0.08% |
| 2025-10-15 | 168.30 | 173.30 | 166.27 | 170.83 | 170.83 | qfq | 14,156,775 | 2,394,578,292 | 1.54% |
| 2025-10-14 | 194.90 | 194.90 | 166.60 | 168.24 | 168.24 | qfq | 22,956,959 | 4,083,169,999 | -9.79% |
| 2025-10-13 | 175.00 | 190.65 | 174.00 | 186.50 | 186.50 | qfq | 16,587,552 | 3,089,431,465 | 0.26% |
| 2025-10-10 | 197.99 | 199.98 | 185.40 | 186.01 | 186.01 | qfq | 21,856,166 | 4,188,930,325 | -9.70% |
| 2025-10-09 | 195.99 | 216.77 | 189.75 | 205.99 | 205.99 | qfq | 31,427,209 | 6,408,761,130 | 12.56% |
| 2025-09-30 | 192.48 | 194.00 | 182.00 | 183.00 | 183.00 | qfq | 17,405,631 | 3,227,883,057 | -2.66% |
| 2025-09-29 | 185.33 | 190.88 | 179.64 | 188.00 | 188.00 | qfq | 17,899,574 | 3,313,036,674 | -0.59% |
| 2025-09-26 | 197.01 | 200.13 | 188.20 | 189.11 | 189.11 | qfq | 19,666,174 | 3,792,753,671 | -6.60% |
| 2025-09-25 | 200.00 | 212.00 | 199.01 | 202.48 | 202.48 | qfq | 20,992,061 | 4,276,246,202 | 1.70% |
| 2025-09-24 | 200.27 | 205.88 | 192.60 | 199.10 | 199.10 | qfq | 26,535,116 | 5,257,445,819 | -3.35% |
| 2025-09-23 | 200.00 | 207.60 | 194.82 | 206.00 | 206.00 | qfq | 31,869,551 | 6,419,873,872 | 1.48% |
| 2025-09-22 | 180.20 | 207.60 | 177.01 | 203.00 | 203.00 | qfq | 41,285,232 | 8,081,538,415 | 17.34% |
| 2025-09-19 | 176.00 | 176.88 | 167.81 | 173.00 | 173.00 | qfq | 19,480,305 | 3,352,661,780 | -1.14% |
| 2025-09-18 | 176.00 | 185.00 | 169.00 | 175.00 | 175.00 | qfq | 30,051,554 | 5,339,271,192 | 1.27% |
| 2025-09-17 | 177.11 | 180.55 | 170.08 | 172.80 | 172.80 | qfq | 24,901,299 | 4,340,716,093 | -4.31% |
| 2025-09-16 | 178.47 | 188.98 | 176.66 | 180.58 | 180.58 | qfq | 28,581,124 | 5,202,104,040 | -0.40% |
| 2025-09-15 | 189.11 | 200.00 | 166.00 | 181.30 | 181.30 | qfq | 56,805,339 | 10,109,039,976 | -1.25% |
| 2025-09-12 | 165.77 | 183.60 | 165.00 | 183.60 | 183.60 | qfq | 39,507,351 | 6,937,017,630 | 20.00% |
| 2025-08-28 | 142.98 | 153.00 | 142.67 | 153.00 | 153.00 | qfq | 30,610,817 | 4,546,335,497 | 6.99% |
| 2025-08-27 | 141.58 | 155.95 | 140.70 | 143.01 | 143.01 | qfq | 35,005,544 | 5,150,919,737 | -0.11% |
| 2025-08-26 | 149.99 | 149.99 | 140.72 | 143.17 | 143.17 | qfq | 30,854,764 | 4,436,082,932 | -9.33% |
| 2025-08-25 | 158.10 | 174.98 | 148.00 | 157.90 | 157.90 | qfq | 50,325,821 | 8,015,144,466 | 5.39% |
| 2025-08-22 | 150.96 | 154.68 | 143.66 | 149.82 | 149.82 | qfq | 36,519,780 | 5,444,688,238 | 7.94% |
| 2025-08-21 | 148.00 | 158.75 | 136.42 | 138.80 | 138.80 | qfq | 38,575,691 | 5,685,639,066 | -5.60% |
| 2025-08-20 | 123.00 | 152.74 | 121.00 | 147.04 | 147.04 | qfq | 30,941,421 | 4,247,034,153 | 15.52% |
| 2025-08-19 | 110.30 | 134.70 | 110.30 | 127.28 | 127.28 | qfq | 28,647,357 | 3,593,098,920 | 13.39% |
| 2025-08-18 | 108.50 | 113.66 | 104.32 | 112.25 | 112.25 | qfq | 15,997,674 | 1,762,253,820 | 6.24% |
| 2025-08-15 | 105.05 | 108.46 | 103.96 | 105.66 | 105.66 | qfq | 10,491,478 | 1,110,518,571 | 0.10% |
| 2025-08-14 | 109.01 | 111.98 | 105.39 | 105.55 | 105.55 | qfq | 15,440,753 | 1,677,177,240 | -3.80% |
| 2025-08-13 | 107.63 | 109.99 | 106.00 | 109.72 | 109.72 | qfq | 12,603,178 | 1,366,031,128 | 1.66% |
| 2025-08-12 | 98.33 | 108.48 | 97.56 | 107.93 | 107.93 | qfq | 19,059,215 | 1,978,415,518 | 9.24% |
| 2025-08-11 | 100.25 | 101.98 | 97.68 | 98.80 | 98.80 | qfq | 11,761,538 | 1,163,820,024 | -1.86% |
| 2025-08-08 | 103.61 | 104.35 | 100.00 | 100.67 | 100.67 | qfq | 8,976,575 | 909,228,131 | -2.83% |
| 2025-08-07 | 101.93 | 106.00 | 100.81 | 103.60 | 103.60 | qfq | 10,468,560 | 1,084,449,652 | 1.69% |
| 2025-08-06 | 101.98 | 104.65 | 100.80 | 101.88 | 101.88 | qfq | 8,246,554 | 843,576,684 | -0.10% |
| 2025-08-05 | 103.31 | 103.93 | 101.02 | 101.98 | 101.98 | qfq | 8,657,294 | 885,486,740 | -2.21% |
| 2025-08-04 | 95.01 | 104.50 | 94.53 | 104.28 | 104.28 | qfq | 16,705,423 | 1,677,785,832 | 10.36% |
| 2025-08-01 | 98.01 | 99.69 | 93.88 | 94.49 | 94.49 | qfq | 10,232,187 | 981,655,743 | -4.84% |
| 2025-07-31 | 97.00 | 104.06 | 97.00 | 99.30 | 99.30 | qfq | 13,327,207 | 1,335,197,307 | 0.78% |
| 2025-07-30 | 98.29 | 100.47 | 97.50 | 98.53 | 98.53 | qfq | 8,734,602 | 864,042,341 | -0.97% |
| 2025-07-29 | 95.50 | 99.98 | 94.77 | 99.50 | 99.50 | qfq | 13,572,445 | 1,329,207,949 | 3.91% |
| 2025-07-28 | 93.03 | 97.47 | 92.48 | 95.76 | 95.76 | qfq | 14,689,995 | 1,404,687,510 | 2.93% |
| 2025-07-25 | 87.08 | 93.90 | 86.66 | 93.03 | 93.03 | qfq | 15,482,306 | 1,395,780,507 | 6.89% |
| 2025-07-24 | 87.35 | 88.50 | 86.20 | 87.03 | 87.03 | qfq | 5,764,547 | 503,848,740 | -0.42% |
| 2025-07-23 | 85.60 | 88.50 | 85.18 | 87.40 | 87.40 | qfq | 6,836,380 | 595,843,206 | 0.83% |
| 2025-07-22 | 86.92 | 87.70 | 85.79 | 86.68 | 86.68 | qfq | 5,966,720 | 517,968,053 | -0.01% |
| 2025-07-21 | 86.80 | 87.50 | 86.00 | 86.69 | 86.69 | qfq | 4,839,523 | 419,600,036 | -0.97% |
| 2025-07-18 | 89.49 | 90.19 | 86.60 | 87.54 | 87.54 | qfq | 7,320,593 | 643,036,830 | -1.00% |
| 2025-07-17 | 88.18 | 89.30 | 87.06 | 88.42 | 88.42 | qfq | 6,387,311 | 563,793,779 | -0.64% |
| 2025-07-16 | 86.29 | 89.98 | 85.50 | 88.99 | 88.99 | qfq | 10,834,910 | 957,549,063 | 4.03% |
| 2025-07-15 | 86.90 | 87.79 | 84.61 | 85.54 | 85.54 | qfq | 7,007,208 | 600,605,938 | -0.53% |
| 2025-07-14 | 87.08 | 87.40 | 84.50 | 86.00 | 86.00 | qfq | 7,782,980 | 666,708,975 | -2.22% |
| 2025-07-11 | 86.78 | 88.01 | 84.50 | 87.95 | 87.95 | qfq | 7,081,188 | 611,885,746 | 1.06% |
| 2025-07-10 | 87.00 | 88.34 | 85.28 | 87.03 | 87.03 | qfq | 6,003,457 | 522,096,893 | 0.03% |
| 2025-07-09 | 93.50 | 93.61 | 86.60 | 87.00 | 87.00 | qfq | 12,524,034 | 1,122,060,738 | -6.97% |
| 2025-07-08 | 90.96 | 94.38 | 90.58 | 93.52 | 93.52 | qfq | 6,824,537 | 632,056,269 | 2.68% |
| 2025-07-07 | 91.50 | 91.72 | 89.65 | 91.08 | 91.08 | qfq | 3,730,721 | 338,002,765 | -0.46% |
| 2025-07-04 | 91.00 | 93.46 | 90.61 | 91.50 | 91.50 | qfq | 5,739,492 | 528,164,486 | 0.27% |
| 2025-07-03 | 95.91 | 96.33 | 90.01 | 91.25 | 91.25 | qfq | 9,931,406 | 914,698,500 | -5.13% |
| 2025-07-02 | 95.01 | 96.77 | 94.05 | 96.18 | 96.18 | qfq | 6,255,207 | 597,119,214 | -0.22% |
| 2025-07-01 | 96.51 | 99.90 | 94.95 | 96.39 | 96.39 | qfq | 10,400,039 | 1,011,995,075 | -0.11% |
| 2025-06-30 | 94.00 | 98.00 | 92.51 | 96.50 | 96.50 | qfq | 13,047,618 | 1,248,863,960 | 4.89% |
| 2025-06-27 | 89.93 | 95.16 | 87.18 | 92.00 | 92.00 | qfq | 14,948,475 | 1,369,094,811 | 6.09% |
| 2025-06-26 | 89.18 | 90.55 | 86.41 | 86.72 | 86.72 | qfq | 8,809,348 | 778,306,332 | -3.21% |
| 2025-06-25 | 86.26 | 89.75 | 85.17 | 89.60 | 89.60 | qfq | 11,498,037 | 1,007,593,999 | 4.72% |
| 2025-06-24 | 86.01 | 87.11 | 84.80 | 85.56 | 85.56 | qfq | 7,037,142 | 603,183,951 | 0.42% |
| 2025-06-23 | 85.82 | 87.45 | 84.73 | 85.20 | 85.20 | qfq | 5,411,019 | 462,982,152 | -1.31% |
| 2025-06-20 | 86.50 | 89.97 | 85.85 | 86.33 | 86.33 | qfq | 7,594,417 | 665,081,620 | 0.68% |
| 2025-06-19 | 89.68 | 89.95 | 85.61 | 85.75 | 85.75 | qfq | 7,345,726 | 641,161,996 | -3.26% |
| 2025-06-18 | 86.25 | 89.90 | 85.00 | 88.64 | 88.64 | qfq | 8,736,772 | 768,935,309 | 2.59% |
| 2025-06-17 | 86.30 | 87.15 | 85.20 | 86.40 | 86.40 | qfq | 4,811,040 | 414,563,289 | 0.26% |
| 2025-06-16 | 84.00 | 86.50 | 83.99 | 86.18 | 86.18 | qfq | 7,519,279 | 642,444,625 | 0.44% |
| 2025-06-13 | 89.50 | 91.26 | 83.85 | 85.80 | 85.80 | qfq | 13,425,400 | 1,159,411,061 | -4.22% |
| 2025-06-12 | 91.20 | 92.60 | 89.00 | 89.58 | 89.58 | qfq | 9,098,693 | 822,797,331 | -3.24% |
| 2025-06-11 | 88.31 | 95.00 | 88.31 | 92.58 | 92.58 | qfq | 12,592,117 | 1,160,541,717 | 4.57% |
| 2025-06-10 | 88.79 | 92.98 | 86.38 | 88.53 | 88.53 | qfq | 9,954,967 | 895,073,513 | 0.51% |
| 2025-06-09 | 89.43 | 89.83 | 87.51 | 88.08 | 88.08 | qfq | 5,300,792 | 468,497,407 | -1.51% |
| 2025-06-06 | 88.50 | 90.49 | 87.01 | 89.43 | 89.43 | qfq | 7,215,294 | 641,265,352 | -0.77% |
| 2025-06-05 | 84.70 | 91.31 | 83.19 | 90.12 | 90.12 | qfq | 12,459,408 | 1,097,676,687 | 7.29% |
| 2025-06-04 | 84.55 | 87.25 | 83.70 | 84.00 | 84.00 | qfq | 5,604,170 | 478,112,028 | -0.59% |
| 2025-06-03 | 86.00 | 87.66 | 84.27 | 84.50 | 84.50 | qfq | 5,362,407 | 459,018,539 | -3.22% |
| 2025-05-30 | 87.11 | 87.31 | 84.10 | 87.31 | 87.31 | qfq | 8,749,513 | 750,176,802 | -0.95% |
| 2025-05-29 | 86.47 | 88.68 | 85.11 | 88.15 | 88.15 | qfq | 8,264,768 | 721,488,498 | 3.75% |
| 2025-05-28 | 82.10 | 85.66 | 82.10 | 84.96 | 84.96 | qfq | 6,436,658 | 543,789,285 | 2.03% |
| 2025-05-27 | 84.38 | 87.55 | 82.90 | 83.27 | 83.27 | qfq | 8,911,640 | 757,771,969 | 0.10% |
| 2025-05-26 | 82.01 | 83.50 | 81.10 | 83.19 | 83.19 | qfq | 5,265,820 | 435,187,702 | 1.01% |
| 2025-05-23 | 87.88 | 88.67 | 82.21 | 82.36 | 82.36 | qfq | 9,292,251 | 781,166,812 | -5.25% |
| 2025-05-22 | 88.10 | 90.98 | 86.59 | 86.92 | 86.92 | qfq | 6,336,353 | 556,028,061 | -2.69% |
| 2025-05-21 | 86.10 | 89.86 | 84.69 | 89.32 | 89.32 | qfq | 11,497,105 | 1,008,082,299 | 1.98% |
| 2025-05-20 | 84.10 | 88.87 | 83.54 | 87.59 | 87.59 | qfq | 11,382,543 | 983,387,684 | 4.84% |
| 2025-05-19 | 85.00 | 85.81 | 82.80 | 83.55 | 83.55 | qfq | 6,675,195 | 559,438,885 | -2.34% |
| 2025-05-16 | 86.51 | 87.22 | 83.33 | 85.55 | 85.55 | qfq | 6,895,601 | 589,146,777 | 0.47% |
| 2025-05-15 | 84.00 | 87.48 | 84.00 | 85.15 | 85.15 | qfq | 7,569,551 | 647,583,198 | -0.04% |
| 2025-05-14 | 86.63 | 89.94 | 84.70 | 85.18 | 85.18 | qfq | 13,717,123 | 1,196,228,619 | 1.82% |
| 2025-05-13 | 85.62 | 86.43 | 83.50 | 83.66 | 83.66 | qfq | 6,492,244 | 550,574,041 | -1.03% |
| 2025-05-12 | 83.35 | 85.23 | 82.07 | 84.53 | 84.53 | qfq | 6,994,213 | 589,980,755 | 1.05% |
| 2025-05-09 | 88.50 | 88.88 | 83.39 | 83.65 | 83.65 | qfq | 11,442,340 | 970,225,531 | -6.01% |
| 2025-05-08 | 88.60 | 90.22 | 87.61 | 89.00 | 89.00 | qfq | 7,568,608 | 675,286,868 | 0.38% |
| 2025-05-07 | 91.70 | 92.97 | 87.62 | 88.66 | 88.66 | qfq | 11,676,590 | 1,048,346,422 | -3.41% |
| 2025-05-06 | 95.97 | 96.49 | 90.74 | 91.79 | 91.79 | qfq | 14,360,009 | 1,318,855,819 | -4.42% |
| 2025-04-30 | 92.00 | 96.03 | 90.70 | 96.03 | 96.03 | qfq | 10,197,309 | 962,398,851 | 3.92% |
| 2025-04-29 | 90.07 | 92.50 | 89.03 | 92.41 | 92.41 | qfq | 7,439,459 | 678,504,458 | 2.22% |
| 2025-04-28 | 89.60 | 92.87 | 88.80 | 90.40 | 90.40 | qfq | 8,081,155 | 732,812,385 | -0.55% |
| 2025-04-25 | 92.35 | 93.99 | 90.65 | 90.90 | 90.90 | qfq | 7,206,425 | 659,122,946 | -2.45% |
| 2025-04-24 | 93.37 | 95.35 | 92.50 | 93.18 | 93.18 | qfq | 5,887,198 | 551,651,898 | -0.58% |
| 2025-04-23 | 94.41 | 95.60 | 93.31 | 93.72 | 93.72 | qfq | 6,853,949 | 647,275,943 | 0.29% |
| 2025-04-22 | 97.78 | 98.83 | 93.07 | 93.45 | 93.45 | qfq | 12,907,100 | 1,221,670,459 | -5.70% |
| 2025-04-21 | 100.20 | 100.20 | 96.04 | 99.10 | 99.10 | qfq | 8,800,504 | 863,676,151 | -0.30% |
| 2025-04-18 | 103.27 | 105.15 | 98.50 | 99.40 | 99.40 | qfq | 9,548,051 | 959,826,462 | -5.45% |
| 2025-04-17 | 100.79 | 109.30 | 100.70 | 105.13 | 105.13 | qfq | 11,748,189 | 1,248,235,107 | 3.58% |
| 2025-04-16 | 104.66 | 106.50 | 99.00 | 101.50 | 101.50 | qfq | 10,286,321 | 1,048,517,071 | -0.52% |
| 2025-04-15 | 101.00 | 103.47 | 99.32 | 102.03 | 102.03 | qfq | 8,217,388 | 828,090,544 | 0.07% |
| 2025-04-14 | 97.00 | 104.79 | 94.69 | 101.96 | 101.96 | qfq | 15,409,870 | 1,556,848,411 | 5.42% |
| 2025-04-11 | 90.00 | 102.90 | 90.00 | 96.72 | 96.72 | qfq | 17,880,403 | 1,721,369,350 | 6.12% |
| 2025-04-10 | 93.30 | 93.80 | 89.01 | 91.14 | 91.14 | qfq | 14,093,257 | 1,290,777,246 | 1.04% |
| 2025-04-09 | 85.48 | 94.58 | 82.00 | 90.20 | 90.20 | qfq | 17,782,494 | 1,605,847,415 | 4.15% |
| 2025-04-08 | 88.46 | 90.00 | 84.89 | 86.61 | 86.61 | qfq | 15,705,582 | 1,373,506,595 | -0.22% |
| 2025-04-07 | 92.50 | 95.80 | 80.01 | 86.80 | 86.80 | qfq | 21,190,626 | 1,895,941,483 | -11.45% |
| 2025-04-03 | 96.96 | 101.88 | 96.06 | 98.02 | 98.02 | qfq | 11,713,936 | 1,160,534,237 | 0.03% |
| 2025-04-02 | 97.20 | 100.99 | 97.20 | 97.99 | 97.99 | qfq | 10,115,639 | 999,721,491 | -1.27% |
| 2025-04-01 | 106.00 | 106.88 | 95.00 | 99.25 | 99.25 | qfq | 21,498,967 | 2,147,753,085 | -6.37% |
| 2025-03-31 | 104.40 | 107.84 | 100.21 | 106.00 | 106.00 | qfq | 14,528,274 | 1,510,739,859 | 1.44% |
| 2025-03-28 | 106.70 | 107.50 | 101.80 | 104.50 | 104.50 | qfq | 14,982,605 | 1,567,492,890 | -2.94% |
| 2025-03-27 | 98.99 | 111.00 | 98.00 | 107.66 | 107.66 | qfq | 22,974,233 | 2,435,028,134 | 9.86% |
| 2025-03-26 | 92.00 | 103.00 | 92.00 | 98.00 | 98.00 | qfq | 17,021,625 | 1,676,993,486 | 5.26% |
| 2025-03-25 | 97.80 | 101.00 | 93.10 | 93.10 | 93.10 | qfq | 16,158,602 | 1,553,651,673 | -5.85% |
| 2025-03-24 | 95.50 | 100.21 | 93.70 | 98.89 | 98.89 | qfq | 20,842,069 | 2,041,356,382 | 3.82% |
| 2025-03-21 | 96.79 | 99.80 | 92.68 | 95.25 | 95.25 | qfq | 17,927,037 | 1,706,600,332 | -2.35% |
| 2025-03-20 | 91.00 | 102.00 | 91.00 | 97.54 | 97.54 | qfq | 26,558,446 | 2,578,878,690 | 7.41% |
| 2025-03-19 | 93.00 | 93.75 | 87.80 | 90.81 | 90.81 | qfq | 16,141,918 | 1,460,166,070 | -3.81% |
| 2025-03-18 | 91.83 | 97.80 | 91.68 | 94.41 | 94.41 | qfq | 20,912,833 | 1,986,862,209 | 3.53% |
| 2025-03-17 | 86.24 | 93.52 | 86.11 | 91.19 | 91.19 | qfq | 21,598,597 | 1,953,154,001 | 5.17% |
| 2025-03-14 | 85.48 | 87.18 | 84.03 | 86.71 | 86.71 | qfq | 16,560,771 | 1,420,917,525 | 2.25% |
| 2025-03-13 | 90.01 | 90.98 | 83.93 | 84.80 | 84.80 | qfq | 22,427,708 | 1,942,114,116 | -6.28% |
| 2025-03-12 | 92.44 | 94.78 | 90.43 | 90.48 | 90.48 | qfq | 17,101,733 | 1,578,857,879 | -2.04% |
| 2025-03-11 | 88.10 | 92.98 | 88.01 | 92.36 | 92.36 | qfq | 18,721,606 | 1,702,282,755 | 2.43% |
| 2025-03-10 | 89.89 | 95.23 | 88.65 | 90.17 | 90.17 | qfq | 25,262,837 | 2,312,042,387 | -0.47% |
| 2025-03-07 | 94.86 | 96.36 | 89.99 | 90.60 | 90.60 | qfq | 24,828,914 | 2,293,805,213 | -3.59% |
| 2025-03-06 | 99.54 | 101.10 | 93.90 | 93.97 | 93.97 | qfq | 38,641,810 | 3,717,042,278 | -5.84% |
| 2025-03-05 | 97.00 | 103.33 | 94.80 | 99.80 | 99.80 | qfq | 42,385,386 | 4,192,645,922 | 11.21% |
| 2025-03-04 | 71.72 | 89.74 | 71.72 | 89.74 | 89.74 | qfq | 22,223,810 | 1,784,469,433 | 20.01% |
| 2025-03-03 | 77.23 | 77.96 | 72.66 | 74.78 | 74.78 | qfq | 20,755,284 | 1,563,991,036 | -1.61% |
| 2025-02-28 | 80.68 | 83.22 | 75.20 | 76.00 | 76.00 | qfq | 28,972,979 | 2,263,454,151 | -8.09% |
| 2025-02-27 | 83.30 | 84.50 | 79.31 | 82.69 | 82.69 | qfq | 32,001,799 | 2,625,687,526 | 3.29% |
| 2025-02-26 | 69.90 | 83.97 | 69.00 | 80.06 | 80.06 | qfq | 37,110,309 | 2,804,779,433 | 13.24% |
| 2025-02-25 | 61.50 | 74.14 | 60.66 | 70.70 | 70.70 | qfq | 37,588,194 | 2,505,460,434 | 12.24% |
| 2025-02-24 | 59.90 | 65.00 | 58.53 | 62.99 | 62.99 | qfq | 29,247,290 | 1,810,252,759 | 5.60% |
| 2025-02-21 | 55.90 | 60.88 | 54.90 | 59.65 | 59.65 | qfq | 25,269,453 | 1,469,071,003 | 6.80% |
| 2025-02-20 | 55.98 | 57.18 | 55.50 | 55.85 | 55.85 | qfq | 12,648,812 | 712,126,431 | 0.22% |
| 2025-02-19 | 53.79 | 56.42 | 53.69 | 55.73 | 55.73 | qfq | 13,066,280 | 724,547,958 | 3.34% |
| 2025-02-18 | 55.70 | 56.50 | 53.42 | 53.93 | 53.93 | qfq | 13,053,704 | 718,972,682 | -3.25% |
| 2025-02-17 | 56.82 | 57.36 | 55.01 | 55.74 | 55.74 | qfq | 13,883,860 | 777,587,200 | -1.87% |
| 2025-02-14 | 56.70 | 57.26 | 54.66 | 56.80 | 56.80 | qfq | 16,063,217 | 898,904,868 | -0.89% |
| 2025-02-13 | 58.40 | 59.29 | 56.50 | 57.31 | 57.31 | qfq | 15,757,935 | 907,136,889 | -3.01% |
| 2025-02-12 | 57.90 | 59.88 | 56.14 | 59.09 | 59.09 | qfq | 16,665,111 | 971,526,934 | 1.25% |
| 2025-02-11 | 60.08 | 60.11 | 57.52 | 58.36 | 58.36 | qfq | 17,508,726 | 1,022,608,248 | -2.81% |
| 2025-02-10 | 59.60 | 61.20 | 58.71 | 60.05 | 60.05 | qfq | 20,974,360 | 1,261,851,944 | 2.13% |
| 2025-02-07 | 58.50 | 60.51 | 57.60 | 58.80 | 58.80 | qfq | 23,200,990 | 1,375,015,056 | 1.92% |
| 2025-02-06 | 52.80 | 58.47 | 52.56 | 57.69 | 57.69 | qfq | 23,923,891 | 1,355,213,466 | 9.16% |
| 2025-02-05 | 50.80 | 53.74 | 50.00 | 52.85 | 52.85 | qfq | 18,330,297 | 964,006,499 | 7.88% |
| 2025-01-27 | 52.50 | 52.91 | 48.86 | 48.99 | 48.99 | qfq | 12,033,450 | 602,889,019 | -6.45% |
| 2025-01-24 | 52.10 | 53.46 | 51.83 | 52.37 | 52.37 | qfq | 9,747,112 | 512,828,283 | 0.13% |
| 2025-01-23 | 54.48 | 55.08 | 52.26 | 52.30 | 52.30 | qfq | 11,800,074 | 629,550,863 | -1.23% |
| 2025-01-22 | 51.70 | 54.80 | 51.33 | 52.95 | 52.95 | qfq | 16,166,299 | 856,174,710 | 3.28% |
| 2025-01-21 | 48.51 | 52.48 | 48.26 | 51.27 | 51.27 | qfq | 14,279,073 | 718,570,688 | 4.27% |
| 2025-01-20 | 50.36 | 50.60 | 48.68 | 49.17 | 49.17 | qfq | 9,692,143 | 478,678,487 | -2.52% |
| 2025-01-17 | 50.41 | 52.20 | 48.80 | 50.44 | 50.44 | qfq | 11,413,328 | 574,394,637 | -0.32% |
| 2025-01-16 | 52.50 | 53.25 | 50.08 | 50.60 | 50.60 | qfq | 12,394,761 | 635,491,571 | -3.34% |
| 2025-01-15 | 51.18 | 53.33 | 51.18 | 52.35 | 52.35 | qfq | 11,736,920 | 615,167,214 | 1.83% |
| 2025-01-14 | 50.49 | 51.95 | 48.30 | 51.41 | 51.41 | qfq | 12,968,883 | 656,126,811 | 6.07% |
| 2025-01-13 | 47.16 | 48.90 | 46.40 | 48.47 | 48.47 | qfq | 9,035,053 | 431,546,567 | -0.04% |
| 2025-01-10 | 47.99 | 52.22 | 47.90 | 48.49 | 48.49 | qfq | 16,004,380 | 802,789,482 | 1.23% |
| 2025-01-09 | 48.01 | 49.79 | 47.68 | 47.90 | 47.90 | qfq | 9,788,498 | 475,653,902 | -0.87% |
| 2025-01-08 | 46.88 | 49.23 | 45.60 | 48.32 | 48.32 | qfq | 11,686,625 | 555,027,168 | 1.09% |
| 2025-01-07 | 44.95 | 48.15 | 44.95 | 47.80 | 47.80 | qfq | 12,012,121 | 560,983,449 | 6.46% |
| 2025-01-06 | 47.60 | 47.87 | 44.47 | 44.90 | 44.90 | qfq | 12,388,835 | 566,408,140 | -5.51% |
| 2025-01-03 | 51.13 | 51.30 | 47.50 | 47.52 | 47.52 | qfq | 10,942,825 | 539,362,967 | -6.05% |
| 2025-01-02 | 52.43 | 53.06 | 49.50 | 50.58 | 50.58 | qfq | 12,008,662 | 616,805,650 | -3.53% |
| 2024-12-31 | 58.21 | 58.58 | 52.08 | 52.43 | 52.43 | qfq | 18,191,531 | 993,987,646 | -9.63% |
| 2024-12-30 | 58.96 | 59.87 | 56.37 | 58.02 | 58.02 | qfq | 14,347,660 | 834,346,257 | -1.16% |
| 2024-12-27 | 59.35 | 60.61 | 58.27 | 58.70 | 58.70 | qfq | 18,834,610 | 1,117,937,299 | -3.88% |
| 2024-12-26 | 51.51 | 62.60 | 51.51 | 61.07 | 61.07 | qfq | 29,796,055 | 1,740,689,947 | 16.48% |
| 2024-12-25 | 54.00 | 54.57 | 52.28 | 52.43 | 52.43 | qfq | 10,112,154 | 537,685,207 | -3.99% |
| 2024-12-24 | 53.61 | 55.20 | 51.47 | 54.61 | 54.61 | qfq | 15,359,310 | 819,221,561 | 2.27% |
| 2024-12-23 | 55.33 | 56.33 | 53.16 | 53.40 | 53.40 | qfq | 17,166,789 | 936,033,854 | -4.34% |
| 2024-12-20 | 52.84 | 58.03 | 52.50 | 55.82 | 55.82 | qfq | 26,040,976 | 1,453,383,404 | 5.58% |
| 2024-12-19 | 50.03 | 54.22 | 49.50 | 52.87 | 52.87 | qfq | 19,419,432 | 1,024,483,804 | 3.95% |
| 2024-12-18 | 47.99 | 52.20 | 47.19 | 50.86 | 50.86 | qfq | 18,353,979 | 913,968,895 | 5.74% |
| 2024-12-17 | 51.56 | 52.48 | 47.31 | 48.10 | 48.10 | qfq | 14,798,382 | 721,035,334 | -3.99% |
| 2024-12-16 | 52.97 | 54.99 | 49.40 | 50.10 | 50.10 | qfq | 26,280,748 | 1,382,727,157 | 3.83% |
| 2024-12-13 | 49.47 | 49.76 | 47.80 | 48.25 | 48.25 | qfq | 11,589,174 | 561,449,252 | -3.38% |
| 2024-12-12 | 50.70 | 50.70 | 49.00 | 49.94 | 49.94 | qfq | 8,080,514 | 401,395,832 | -1.60% |
| 2024-12-11 | 49.92 | 51.28 | 49.68 | 50.75 | 50.75 | qfq | 8,404,805 | 423,845,113 | 1.66% |
| 2024-12-10 | 52.80 | 52.96 | 49.66 | 49.92 | 49.92 | qfq | 10,112,054 | 517,985,470 | 0.85% |
| 2024-12-09 | 51.00 | 51.09 | 49.11 | 49.50 | 49.50 | qfq | 6,980,343 | 347,998,789 | -3.70% |
| 2024-12-06 | 50.35 | 51.90 | 48.92 | 51.40 | 51.40 | qfq | 10,529,296 | 532,379,346 | 2.04% |
| 2024-12-05 | 50.10 | 51.59 | 50.05 | 50.37 | 50.37 | qfq | 8,471,517 | 428,603,497 | -1.64% |
| 2024-12-04 | 54.90 | 55.47 | 50.68 | 51.21 | 51.21 | qfq | 14,267,272 | 760,116,658 | -3.10% |
| 2024-12-03 | 53.20 | 54.98 | 52.30 | 52.85 | 52.85 | qfq | 13,372,619 | 712,638,402 | 1.17% |
| 2024-12-02 | 51.00 | 52.44 | 50.95 | 52.24 | 52.24 | qfq | 10,517,653 | 543,137,534 | 0.60% |
| 2024-11-29 | 49.10 | 52.52 | 48.80 | 51.93 | 51.93 | qfq | 13,183,813 | 673,697,772 | 5.21% |
| 2024-11-28 | 50.05 | 51.77 | 49.21 | 49.36 | 49.36 | qfq | 10,686,463 | 536,689,478 | -1.87% |
| 2024-11-27 | 48.25 | 50.37 | 46.73 | 50.30 | 50.30 | qfq | 10,577,223 | 513,384,095 | 2.99% |
| 2024-11-26 | 48.80 | 50.14 | 48.52 | 48.84 | 48.84 | qfq | 7,444,996 | 367,420,419 | -0.08% |
| 2024-11-25 | 49.00 | 50.30 | 47.69 | 48.88 | 48.88 | qfq | 9,386,634 | 458,526,377 | -0.04% |
| 2024-11-22 | 51.80 | 52.86 | 48.67 | 48.90 | 48.90 | qfq | 12,597,986 | 638,745,927 | -6.14% |
| 2024-11-21 | 51.80 | 54.44 | 51.08 | 52.10 | 52.10 | qfq | 14,510,884 | 763,527,639 | -0.86% |
| 2024-11-20 | 51.36 | 53.86 | 49.96 | 52.55 | 52.55 | qfq | 16,961,671 | 876,318,043 | 0.86% |
| 2024-11-19 | 48.17 | 52.42 | 47.56 | 52.10 | 52.10 | qfq | 18,182,370 | 905,313,717 | 9.34% |
| 2024-11-18 | 50.37 | 50.98 | 47.21 | 47.65 | 47.65 | qfq | 14,948,101 | 730,427,266 | -5.55% |
| 2024-11-15 | 54.06 | 54.46 | 50.38 | 50.45 | 50.45 | qfq | 18,254,705 | 950,122,324 | -7.36% |
| 2024-11-14 | 57.50 | 58.00 | 54.23 | 54.46 | 54.46 | qfq | 18,109,757 | 1,010,721,538 | -6.33% |
| 2024-11-13 | 59.88 | 61.50 | 56.58 | 58.14 | 58.14 | qfq | 26,799,031 | 1,568,194,244 | -1.66% |
| 2024-11-12 | 55.50 | 62.68 | 53.80 | 59.12 | 59.12 | qfq | 42,692,676 | 2,478,491,220 | 8.98% |
| 2024-11-11 | 48.28 | 54.25 | 48.20 | 54.25 | 54.25 | qfq | 18,007,478 | 950,390,641 | 20.00% |
| 2024-11-08 | 45.60 | 47.70 | 44.90 | 45.21 | 45.21 | qfq | 17,584,609 | 810,778,338 | 1.89% |
| 2024-11-07 | 42.90 | 45.00 | 42.75 | 44.37 | 44.37 | qfq | 10,782,796 | 474,241,856 | 3.43% |
| 2024-11-06 | 42.95 | 44.62 | 42.25 | 42.90 | 42.90 | qfq | 12,867,573 | 556,889,929 | 0.37% |
| 2024-11-05 | 40.19 | 42.93 | 39.84 | 42.74 | 42.74 | qfq | 13,595,056 | 571,147,033 | 6.34% |
| 2024-11-04 | 39.88 | 40.43 | 39.51 | 40.19 | 40.19 | qfq | 7,164,370 | 286,395,420 | 0.98% |
| 2024-11-01 | 41.27 | 41.90 | 39.71 | 39.80 | 39.80 | qfq | 9,757,440 | 395,018,583 | -4.85% |
| 2024-10-31 | 41.12 | 42.88 | 40.71 | 41.83 | 41.83 | qfq | 12,190,406 | 510,060,288 | 0.43% |
| 2024-10-30 | 42.48 | 42.82 | 40.94 | 41.65 | 41.65 | qfq | 9,516,673 | 398,076,427 | -2.23% |
| 2024-10-29 | 44.32 | 44.99 | 42.56 | 42.60 | 42.60 | qfq | 11,704,985 | 510,735,680 | -3.73% |
| 2024-10-28 | 44.98 | 45.23 | 43.92 | 44.25 | 44.25 | qfq | 9,264,405 | 411,855,894 | -2.45% |
| 2024-10-25 | 44.98 | 46.53 | 44.21 | 45.36 | 45.36 | qfq | 9,673,184 | 437,430,622 | 0.89% |
| 2024-10-24 | 44.65 | 46.13 | 44.50 | 44.96 | 44.96 | qfq | 8,879,146 | 400,646,155 | 0.20% |
| 2024-10-23 | 45.01 | 46.67 | 44.75 | 44.87 | 44.87 | qfq | 11,816,938 | 540,442,217 | -1.38% |
| 2024-10-22 | 46.49 | 47.29 | 44.65 | 45.50 | 45.50 | qfq | 15,939,532 | 732,862,851 | -1.54% |
| 2024-10-21 | 46.71 | 50.00 | 45.61 | 46.21 | 46.21 | qfq | 25,393,229 | 1,211,616,957 | 1.63% |
| 2024-10-18 | 40.50 | 47.99 | 40.00 | 45.47 | 45.47 | qfq | 23,043,973 | 1,008,126,680 | 13.33% |
| 2024-10-17 | 40.48 | 41.88 | 39.61 | 40.12 | 40.12 | qfq | 12,799,885 | 523,446,016 | 1.85% |
| 2024-10-16 | 38.49 | 40.35 | 38.30 | 39.39 | 39.39 | qfq | 9,216,395 | 363,456,903 | -0.83% |
| 2024-10-15 | 40.97 | 42.19 | 39.63 | 39.72 | 39.72 | qfq | 13,581,650 | 557,229,948 | -2.98% |
| 2024-10-14 | 40.37 | 41.30 | 38.05 | 40.94 | 40.94 | qfq | 16,689,124 | 665,039,803 | 4.33% |
| 2024-10-11 | 42.30 | 43.98 | 38.60 | 39.24 | 39.24 | qfq | 18,216,062 | 744,358,878 | -10.41% |
| 2024-10-10 | 48.00 | 48.00 | 43.01 | 43.80 | 43.80 | qfq | 23,164,852 | 1,041,757,565 | -7.20% |
| 2024-10-09 | 42.88 | 51.60 | 41.50 | 47.20 | 47.20 | qfq | 40,549,408 | 1,925,302,385 | 9.31% |
| 2024-10-08 | 43.18 | 43.18 | 42.00 | 43.18 | 43.18 | qfq | 11,603,388 | 499,476,440 | 20.01% |
| 2024-09-30 | 32.48 | 35.98 | 32.22 | 35.98 | 35.98 | qfq | 18,779,710 | 643,871,455 | 20.01% |
| 2024-09-27 | 28.50 | 30.00 | 28.49 | 29.98 | 29.98 | qfq | 7,272,371 | 212,994,994 | 6.43% |
| 2024-09-26 | 26.88 | 28.18 | 26.80 | 28.17 | 28.17 | qfq | 7,097,218 | 196,418,194 | 4.88% |
| 2024-09-25 | 27.13 | 28.00 | 26.81 | 26.86 | 26.86 | qfq | 6,547,686 | 179,285,215 | 0.49% |
| 2024-09-24 | 25.09 | 26.78 | 24.83 | 26.73 | 26.73 | qfq | 5,816,610 | 150,692,565 | 7.83% |
| 2024-09-23 | 25.30 | 25.69 | 24.72 | 24.79 | 24.79 | qfq | 2,754,198 | 69,204,050 | -2.21% |
| 2024-09-20 | 25.51 | 25.79 | 25.05 | 25.35 | 25.35 | qfq | 2,646,450 | 66,927,930 | -0.24% |
| 2024-09-19 | 25.15 | 25.98 | 24.92 | 25.41 | 25.41 | qfq | 3,944,393 | 100,387,954 | 1.48% |
| 2024-09-18 | 25.95 | 25.95 | 24.45 | 25.04 | 25.04 | qfq | 3,557,093 | 88,275,758 | -0.83% |
| 2024-09-13 | 26.48 | 26.48 | 25.20 | 25.25 | 25.25 | qfq | 4,336,276 | 111,324,136 | -4.28% |
| 2024-09-12 | 26.94 | 27.19 | 26.26 | 26.38 | 26.38 | qfq | 2,319,343 | 62,022,988 | -1.38% |
| 2024-09-11 | 26.70 | 26.81 | 26.38 | 26.75 | 26.75 | qfq | 2,215,696 | 58,969,753 | 0.15% |
| 2024-09-10 | 26.30 | 26.80 | 25.73 | 26.71 | 26.71 | qfq | 3,200,852 | 83,834,309 | 1.95% |
| 2024-09-09 | 26.57 | 26.80 | 26.11 | 26.20 | 26.20 | qfq | 2,722,133 | 71,684,478 | -1.17% |
| 2024-09-06 | 27.39 | 27.45 | 26.51 | 26.51 | 26.51 | qfq | 3,096,370 | 82,985,482 | -3.07% |
| 2024-09-05 | 26.96 | 27.73 | 26.92 | 27.35 | 27.35 | qfq | 2,827,725 | 77,214,371 | 1.67% |
| 2024-09-04 | 26.90 | 27.40 | 26.68 | 26.90 | 26.90 | qfq | 2,601,465 | 70,374,851 | -0.81% |
| 2024-09-03 | 26.55 | 27.50 | 26.54 | 27.12 | 27.12 | qfq | 3,197,676 | 86,488,611 | 2.15% |
| 2024-09-02 | 28.10 | 28.29 | 26.52 | 26.55 | 26.55 | qfq | 5,137,256 | 140,035,043 | -5.85% |
| 2024-08-30 | 27.46 | 28.73 | 27.20 | 28.20 | 28.20 | qfq | 5,826,259 | 164,841,337 | 3.26% |
| 2024-08-29 | 26.52 | 27.54 | 26.49 | 27.31 | 27.31 | qfq | 3,408,223 | 92,536,328 | 2.36% |
| 2024-08-28 | 26.72 | 27.02 | 26.25 | 26.68 | 26.68 | qfq | 2,381,528 | 63,484,460 | 0.11% |
| 2024-08-27 | 27.14 | 27.14 | 26.55 | 26.65 | 26.65 | qfq | 2,792,249 | 74,560,766 | -1.77% |
| 2024-08-26 | 26.88 | 27.49 | 26.88 | 27.13 | 27.13 | qfq | 2,980,395 | 81,040,711 | 0.67% |
| 2024-08-23 | 27.00 | 27.42 | 26.77 | 26.95 | 26.95 | qfq | 3,524,304 | 95,253,123 | -0.81% |
| 2024-08-22 | 27.30 | 27.52 | 26.91 | 27.17 | 27.17 | qfq | 3,347,166 | 91,103,405 | -0.18% |
| 2024-08-21 | 27.61 | 27.93 | 27.09 | 27.22 | 27.22 | qfq | 3,772,671 | 103,659,816 | -1.84% |
| 2024-08-20 | 28.41 | 28.53 | 27.51 | 27.73 | 27.73 | qfq | 4,219,336 | 117,621,717 | -2.29% |
| 2024-08-19 | 28.91 | 29.20 | 28.33 | 28.38 | 28.38 | qfq | 4,166,690 | 119,404,610 | -1.80% |
| 2024-08-16 | 29.40 | 29.67 | 28.80 | 28.90 | 28.90 | qfq | 4,434,534 | 129,395,022 | -1.63% |
| 2024-08-15 | 28.55 | 30.04 | 28.52 | 29.38 | 29.38 | qfq | 6,005,331 | 176,867,947 | 2.48% |
| 2024-08-14 | 28.86 | 29.30 | 28.67 | 28.67 | 28.67 | qfq | 3,738,243 | 108,035,991 | -0.28% |
| 2024-08-13 | 29.00 | 29.18 | 28.33 | 28.75 | 28.75 | qfq | 3,751,977 | 107,713,952 | -0.28% |
| 2024-08-12 | 29.18 | 29.49 | 28.60 | 28.83 | 28.83 | qfq | 5,196,946 | 150,402,510 | -1.54% |
| 2024-08-09 | 31.03 | 31.17 | 28.90 | 29.28 | 29.28 | qfq | 10,404,987 | 309,629,418 | -7.28% |
| 2024-08-08 | 30.51 | 32.20 | 30.24 | 31.58 | 31.58 | qfq | 6,461,545 | 202,352,090 | 2.90% |
| 2024-08-07 | 31.00 | 31.43 | 30.57 | 30.69 | 30.69 | qfq | 4,103,915 | 126,906,690 | -1.32% |
| 2024-08-06 | 30.99 | 31.39 | 30.52 | 31.10 | 31.10 | qfq | 5,198,912 | 160,480,644 | 2.30% |
| 2024-08-05 | 31.49 | 32.39 | 30.40 | 30.40 | 30.40 | qfq | 8,934,024 | 279,458,642 | -6.32% |
| 2024-08-02 | 33.21 | 33.72 | 32.27 | 32.45 | 32.45 | qfq | 7,029,073 | 231,753,544 | -4.08% |
| 2024-08-01 | 33.59 | 35.03 | 33.21 | 33.83 | 33.83 | qfq | 9,484,815 | 322,067,096 | 0.86% |
| 2024-07-31 | 31.50 | 33.60 | 31.30 | 33.54 | 33.54 | qfq | 9,454,164 | 309,523,948 | 5.14% |
| 2024-07-30 | 31.08 | 32.40 | 30.60 | 31.90 | 31.90 | qfq | 7,472,043 | 235,426,692 | 2.54% |
| 2024-07-29 | 32.30 | 32.49 | 31.01 | 31.11 | 31.11 | qfq | 6,592,889 | 208,026,065 | -3.33% |
| 2024-07-26 | 32.03 | 32.31 | 31.36 | 32.18 | 32.18 | qfq | 6,475,291 | 206,651,115 | 0.81% |
| 2024-07-25 | 32.30 | 32.60 | 31.76 | 31.92 | 31.92 | qfq | 6,569,509 | 210,828,343 | -2.42% |
| 2024-07-24 | 33.23 | 34.06 | 32.62 | 32.71 | 32.71 | qfq | 8,731,259 | 289,777,194 | -1.89% |
| 2024-07-23 | 35.09 | 35.34 | 33.11 | 33.34 | 33.34 | qfq | 10,238,233 | 350,391,886 | -5.66% |
| 2024-07-22 | 35.80 | 36.45 | 35.01 | 35.34 | 35.34 | qfq | 10,400,391 | 370,626,027 | -1.31% |
| 2024-07-19 | 34.80 | 36.77 | 34.70 | 35.81 | 35.81 | qfq | 12,461,141 | 447,599,374 | 2.40% |
| 2024-07-18 | 34.59 | 35.56 | 33.63 | 34.97 | 34.97 | qfq | 12,513,752 | 432,227,453 | -1.91% |
| 2024-07-17 | 36.98 | 37.30 | 35.55 | 35.65 | 35.65 | qfq | 11,841,262 | 430,949,828 | -4.96% |
| 2024-07-16 | 35.86 | 37.56 | 35.14 | 37.51 | 37.51 | qfq | 16,226,749 | 591,015,731 | 5.10% |
| 2024-07-15 | 35.82 | 37.37 | 35.53 | 35.69 | 35.69 | qfq | 10,959,197 | 397,937,875 | -0.03% |
| 2024-07-12 | 35.02 | 36.17 | 34.84 | 35.70 | 35.70 | qfq | 10,891,431 | 386,141,058 | -0.17% |
| 2024-07-11 | 36.00 | 36.49 | 35.35 | 35.76 | 35.76 | qfq | 15,623,737 | 561,632,314 | 0.03% |
| 2024-07-10 | 34.36 | 37.50 | 33.92 | 35.75 | 35.75 | qfq | 24,934,386 | 889,535,596 | 4.08% |
| 2024-07-09 | 30.85 | 35.36 | 30.63 | 34.35 | 34.35 | qfq | 20,600,620 | 684,620,884 | 11.38% |
| 2024-07-08 | 30.08 | 32.29 | 29.76 | 30.84 | 30.84 | qfq | 13,851,878 | 431,281,115 | 3.52% |
| 2024-07-05 | 30.27 | 30.49 | 29.10 | 29.79 | 29.79 | qfq | 8,608,264 | 255,764,404 | -1.59% |
| 2024-07-04 | 30.60 | 31.76 | 30.03 | 30.27 | 30.27 | qfq | 12,989,679 | 398,861,627 | -3.63% |
| 2024-07-03 | 27.75 | 32.72 | 26.90 | 31.41 | 31.41 | qfq | 19,784,681 | 598,076,441 | 15.18% |
| 2024-07-02 | 27.70 | 28.56 | 27.11 | 27.27 | 27.27 | qfq | 10,829,252 | 301,122,444 | 4.36% |
| 2024-07-01 | 26.56 | 26.85 | 25.65 | 26.13 | 26.13 | qfq | 5,120,666 | 133,614,746 | -2.32% |
| 2024-06-28 | 27.47 | 27.88 | 26.73 | 26.75 | 26.75 | qfq | 5,744,596 | 156,803,339 | -2.62% |
| 2024-06-27 | 28.43 | 28.58 | 27.31 | 27.47 | 27.47 | qfq | 6,325,026 | 175,290,324 | -3.95% |
| 2024-06-26 | 28.59 | 28.69 | 27.77 | 28.60 | 28.60 | qfq | 7,221,954 | 204,073,832 | 0.78% |
| 2024-06-25 | 30.71 | 30.73 | 28.17 | 28.38 | 28.38 | qfq | 9,203,713 | 267,770,923 | -7.56% |
| 2024-06-24 | 32.03 | 32.45 | 30.57 | 30.70 | 30.70 | qfq | 7,159,906 | 226,062,040 | -5.25% |
| 2024-06-21 | 32.00 | 32.60 | 31.61 | 32.40 | 32.40 | qfq | 6,128,416 | 197,086,360 | -1.22% |
| 2024-06-20 | 32.48 | 33.90 | 32.23 | 32.80 | 32.80 | qfq | 9,029,394 | 299,903,759 | 0.83% |
| 2024-06-19 | 33.46 | 33.62 | 31.89 | 32.53 | 32.53 | qfq | 8,116,784 | 264,474,228 | -2.58% |
| 2024-06-18 | 33.68 | 33.91 | 32.87 | 33.39 | 33.39 | qfq | 9,675,692 | 323,124,688 | -0.83% |
| 2024-06-17 | 33.15 | 34.10 | 33.00 | 33.67 | 33.67 | qfq | 7,217,964 | 243,617,530 | 0.81% |
| 2024-06-14 | 33.74 | 33.96 | 33.17 | 33.40 | 33.40 | qfq | 11,338,454 | 380,394,848 | -1.68% |
| 2024-06-13 | 33.40 | 35.08 | 33.35 | 33.97 | 33.97 | qfq | 13,780,803 | 470,735,509 | 1.80% |
| 2024-06-12 | 34.08 | 34.38 | 33.15 | 33.37 | 33.37 | qfq | 9,095,423 | 304,881,586 | -1.97% |
| 2024-06-11 | 32.18 | 34.48 | 31.79 | 34.04 | 34.04 | qfq | 14,208,150 | 472,718,085 | 6.34% |
| 2024-06-07 | 32.40 | 32.97 | 31.46 | 32.01 | 32.01 | qfq | 10,334,794 | 331,871,715 | -1.75% |
| 2024-06-06 | 34.20 | 34.30 | 32.48 | 32.58 | 32.58 | qfq | 12,536,610 | 417,926,346 | -3.09% |
| 2024-06-05 | 32.31 | 34.55 | 32.25 | 33.62 | 33.62 | qfq | 13,307,159 | 449,066,442 | 2.59% |
| 2024-06-04 | 32.21 | 33.50 | 31.95 | 32.77 | 32.77 | qfq | 11,808,924 | 385,372,177 | 0.80% |
| 2024-06-03 | 32.43 | 33.66 | 32.10 | 32.51 | 32.51 | qfq | 18,848,788 | 618,847,882 | 2.01% |
| 2024-05-31 | 29.04 | 33.80 | 29.04 | 31.87 | 31.87 | qfq | 21,224,792 | 676,140,870 | 10.28% |
| 2024-05-30 | 28.18 | 29.28 | 27.54 | 28.90 | 28.90 | qfq | 6,114,832 | 175,374,438 | 2.59% |
| 2024-05-29 | 27.75 | 28.95 | 27.75 | 28.17 | 28.17 | qfq | 5,755,954 | 163,831,694 | 0.90% |
| 2024-05-28 | 28.17 | 29.18 | 27.74 | 27.92 | 27.92 | qfq | 6,777,529 | 192,603,527 | -1.03% |
| 2024-05-27 | 27.29 | 28.23 | 26.46 | 28.21 | 28.21 | qfq | 6,652,941 | 181,431,716 | 3.64% |
| 2024-05-24 | 28.21 | 28.39 | 27.17 | 27.22 | 27.22 | qfq | 4,649,663 | 128,448,089 | -3.58% |
| 2024-05-23 | 29.35 | 29.35 | 28.14 | 28.23 | 28.23 | qfq | 4,809,156 | 137,120,878 | -3.49% |
| 2024-05-22 | 28.59 | 29.25 | 28.18 | 29.25 | 29.25 | qfq | 5,137,949 | 147,562,302 | 2.70% |
| 2024-05-21 | 29.49 | 29.49 | 28.34 | 28.48 | 28.48 | qfq | 3,988,159 | 114,401,806 | -2.80% |
| 2024-05-20 | 29.50 | 30.11 | 29.14 | 29.30 | 29.30 | qfq | 4,695,275 | 138,740,419 | -1.15% |
| 2024-05-17 | 28.41 | 29.65 | 28.08 | 29.64 | 29.64 | qfq | 6,216,430 | 180,085,803 | 4.62% |
| 2024-05-16 | 28.92 | 29.11 | 28.21 | 28.33 | 28.33 | qfq | 4,680,349 | 134,140,007 | -1.29% |
| 2024-05-15 | 29.15 | 29.49 | 28.70 | 28.70 | 28.70 | qfq | 3,432,274 | 99,543,927 | -1.85% |
| 2024-05-14 | 29.02 | 29.66 | 28.82 | 29.24 | 29.24 | qfq | 4,194,618 | 122,501,915 | 1.28% |
| 2024-05-13 | 29.65 | 29.72 | 28.70 | 28.87 | 28.87 | qfq | 5,868,852 | 170,773,285 | -3.70% |
| 2024-05-10 | 31.20 | 31.25 | 29.71 | 29.98 | 29.98 | qfq | 6,048,800 | 181,930,683 | -3.60% |
| 2024-05-09 | 31.13 | 31.55 | 30.85 | 31.10 | 31.10 | qfq | 7,261,682 | 226,369,312 | 0.81% |
| 2024-05-08 | 32.32 | 32.36 | 30.80 | 30.85 | 30.85 | qfq | 5,789,347 | 181,352,346 | -4.34% |
| 2024-05-07 | 33.02 | 33.30 | 32.08 | 32.25 | 32.25 | qfq | 5,594,898 | 182,320,487 | -2.57% |
| 2024-05-06 | 33.70 | 34.09 | 33.00 | 33.10 | 33.10 | qfq | 5,234,852 | 175,196,012 | 0.36% |
| 2024-04-30 | 33.75 | 33.75 | 32.58 | 32.98 | 32.98 | qfq | 4,507,060 | 148,758,976 | -1.23% |
| 2024-04-29 | 31.41 | 33.57 | 31.27 | 33.39 | 33.39 | qfq | 7,349,120 | 241,272,992 | 4.02% |
| 2024-04-26 | 30.57 | 32.13 | 30.35 | 32.10 | 32.10 | qfq | 7,289,483 | 229,399,475 | 5.18% |
| 2024-04-25 | 30.60 | 31.46 | 30.35 | 30.52 | 30.52 | qfq | 4,650,178 | 143,222,716 | -0.88% |
| 2024-04-24 | 30.53 | 30.94 | 30.11 | 30.79 | 30.79 | qfq | 3,735,905 | 114,544,028 | 1.48% |
| 2024-04-23 | 30.28 | 30.89 | 30.02 | 30.34 | 30.34 | qfq | 3,553,050 | 108,116,419 | 0.43% |
| 2024-04-22 | 29.50 | 30.38 | 29.10 | 30.21 | 30.21 | qfq | 3,827,797 | 114,460,126 | 0.40% |
| 2024-04-19 | 30.91 | 30.99 | 29.88 | 30.09 | 30.09 | qfq | 3,649,353 | 110,874,662 | -3.03% |
| 2024-04-18 | 31.17 | 31.93 | 30.27 | 31.03 | 31.03 | qfq | 5,387,071 | 168,276,816 | -0.58% |
| 2024-04-17 | 29.00 | 31.27 | 28.90 | 31.21 | 31.21 | qfq | 6,877,766 | 210,325,593 | 6.59% |
| 2024-04-16 | 30.90 | 30.97 | 29.20 | 29.28 | 29.28 | qfq | 5,701,470 | 171,146,904 | -6.06% |
| 2024-04-15 | 30.88 | 31.59 | 30.31 | 31.17 | 31.17 | qfq | 5,122,047 | 158,574,058 | 0.91% |
| 2024-04-12 | 31.03 | 31.69 | 30.80 | 30.89 | 30.89 | qfq | 4,270,010 | 133,138,257 | 0.03% |
| 2024-04-11 | 31.25 | 31.90 | 30.85 | 30.88 | 30.88 | qfq | 4,591,986 | 143,994,940 | -1.53% |
| 2024-04-10 | 32.20 | 32.29 | 31.00 | 31.36 | 31.36 | qfq | 3,668,147 | 115,549,785 | -3.03% |
| 2024-04-09 | 32.17 | 32.39 | 31.48 | 32.34 | 32.34 | qfq | 4,473,113 | 142,880,272 | 1.16% |
| 2024-04-08 | 32.98 | 33.18 | 31.97 | 31.97 | 31.97 | qfq | 5,365,411 | 173,913,694 | -3.68% |
| 2024-04-03 | 33.80 | 33.99 | 32.81 | 33.19 | 33.19 | qfq | 6,164,571 | 205,717,538 | -2.12% |
| 2024-04-02 | 35.06 | 35.09 | 33.58 | 33.91 | 33.91 | qfq | 5,847,319 | 199,927,851 | -3.09% |
| 2024-04-01 | 35.27 | 35.69 | 34.58 | 34.99 | 34.99 | qfq | 5,636,983 | 197,464,770 | -0.28% |
| 2024-03-29 | 34.50 | 35.29 | 33.94 | 35.09 | 35.09 | qfq | 4,540,388 | 156,578,202 | 1.59% |
| 2024-03-28 | 34.12 | 35.09 | 33.65 | 34.54 | 34.54 | qfq | 5,606,182 | 193,589,017 | 1.83% |
| 2024-03-27 | 36.24 | 36.25 | 33.81 | 33.92 | 33.92 | qfq | 5,913,869 | 206,023,009 | -6.09% |
| 2024-03-26 | 37.58 | 38.00 | 35.95 | 36.12 | 36.12 | qfq | 5,990,435 | 220,107,832 | -3.42% |
| 2024-03-25 | 39.12 | 39.54 | 37.38 | 37.40 | 37.40 | qfq | 7,612,561 | 292,149,989 | -5.75% |
| 2024-03-22 | 41.14 | 41.87 | 39.40 | 39.68 | 39.68 | qfq | 6,367,918 | 256,687,578 | -3.69% |
| 2024-03-21 | 42.69 | 43.11 | 40.76 | 41.20 | 41.20 | qfq | 7,216,160 | 301,110,538 | -2.51% |
| 2024-03-20 | 42.29 | 42.79 | 41.35 | 42.26 | 42.26 | qfq | 6,050,144 | 254,629,969 | -0.12% |
| 2024-03-19 | 42.40 | 43.58 | 42.28 | 42.31 | 42.31 | qfq | 6,836,373 | 292,719,688 | -1.17% |
| 2024-03-18 | 42.43 | 42.93 | 41.49 | 42.81 | 42.81 | qfq | 6,783,964 | 287,320,950 | 2.86% |
| 2024-03-15 | 41.90 | 42.13 | 40.80 | 41.62 | 41.62 | qfq | 6,791,273 | 281,077,034 | -1.21% |
| 2024-03-14 | 42.74 | 43.78 | 41.48 | 42.13 | 42.13 | qfq | 6,781,067 | 288,116,447 | -2.63% |
| 2024-03-13 | 43.61 | 45.18 | 43.04 | 43.27 | 43.27 | qfq | 9,700,683 | 426,703,947 | 0.70% |
| 2024-03-12 | 43.01 | 44.41 | 42.59 | 42.97 | 42.97 | qfq | 9,221,204 | 397,930,921 | -1.15% |
| 2024-03-11 | 40.05 | 43.58 | 39.30 | 43.47 | 43.47 | qfq | 11,394,152 | 478,197,990 | 7.39% |
| 2024-03-08 | 39.38 | 40.60 | 38.61 | 40.48 | 40.48 | qfq | 7,137,705 | 283,665,448 | 4.84% |
| 2024-03-07 | 41.70 | 42.36 | 38.61 | 38.61 | 38.61 | qfq | 8,307,571 | 334,140,609 | -3.84% |
| 2024-03-06 | 39.88 | 41.29 | 39.01 | 40.15 | 40.15 | qfq | 6,505,115 | 259,947,128 | -0.54% |
| 2024-03-05 | 41.00 | 41.63 | 39.80 | 40.37 | 40.37 | qfq | 8,518,478 | 347,297,779 | -2.72% |
| 2024-03-04 | 42.00 | 42.87 | 40.45 | 41.50 | 41.50 | qfq | 9,385,788 | 390,080,419 | 0.10% |
| 2024-03-01 | 41.03 | 42.13 | 40.03 | 41.46 | 41.46 | qfq | 8,896,165 | 365,410,501 | 2.12% |
| 2024-02-29 | 36.90 | 41.02 | 36.73 | 40.60 | 40.60 | qfq | 10,952,261 | 429,907,834 | 9.43% |
| 2024-02-28 | 41.12 | 42.25 | 37.10 | 37.10 | 37.10 | qfq | 10,964,659 | 439,442,813 | -10.92% |
| 2024-02-27 | 38.53 | 41.97 | 37.85 | 41.65 | 41.65 | qfq | 10,727,828 | 432,211,108 | 7.85% |
| 2024-02-26 | 38.18 | 39.30 | 37.58 | 38.62 | 38.62 | qfq | 8,145,896 | 312,345,472 | 0.55% |
| 2024-02-23 | 39.00 | 39.51 | 37.66 | 38.41 | 38.41 | qfq | 6,118,195 | 233,782,001 | -0.13% |
| 2024-02-22 | 37.86 | 39.27 | 37.67 | 38.46 | 38.46 | qfq | 6,582,525 | 252,211,732 | 2.07% |
| 2024-02-21 | 38.00 | 39.00 | 37.08 | 37.68 | 37.68 | qfq | 8,334,861 | 317,007,236 | -2.03% |
| 2024-02-20 | 38.70 | 40.38 | 37.60 | 38.46 | 38.46 | qfq | 6,858,067 | 264,641,194 | -0.54% |
| 2024-02-19 | 39.99 | 40.10 | 37.48 | 38.67 | 38.67 | qfq | 9,988,383 | 384,793,828 | 4.49% |
| 2024-02-08 | 36.02 | 39.44 | 36.02 | 37.01 | 37.01 | qfq | 9,463,794 | 359,103,102 | 3.24% |
| 2024-02-07 | 32.98 | 36.20 | 32.98 | 35.85 | 35.85 | qfq | 9,979,973 | 351,338,835 | 8.70% |
| 2024-02-06 | 32.74 | 33.41 | 29.67 | 32.98 | 32.98 | qfq | 8,983,585 | 281,656,574 | 2.49% |
| 2024-02-05 | 32.00 | 33.00 | 29.00 | 32.18 | 32.18 | qfq | 9,382,455 | 289,501,669 | 0.28% |
| 2024-02-02 | 34.27 | 34.46 | 31.00 | 32.09 | 32.09 | qfq | 5,223,635 | 170,406,961 | -5.65% |
| 2024-02-01 | 34.56 | 35.10 | 33.77 | 34.01 | 34.01 | qfq | 5,289,884 | 181,782,699 | -1.88% |
| 2024-01-31 | 35.00 | 36.40 | 34.35 | 34.66 | 34.66 | qfq | 5,160,520 | 182,434,009 | -4.54% |
| 2024-01-30 | 37.55 | 38.61 | 36.15 | 36.31 | 36.31 | qfq | 3,516,535 | 130,231,355 | -4.62% |
| 2024-01-29 | 39.46 | 40.38 | 37.89 | 38.07 | 38.07 | qfq | 3,258,703 | 126,415,236 | -2.38% |
| 2024-01-26 | 40.66 | 41.15 | 38.95 | 39.00 | 39.00 | qfq | 3,375,019 | 133,956,648 | -4.90% |
| 2024-01-25 | 39.60 | 41.10 | 38.94 | 41.01 | 41.01 | qfq | 3,571,940 | 144,025,776 | 4.06% |
| 2024-01-24 | 39.82 | 40.25 | 38.00 | 39.41 | 39.41 | qfq | 4,022,734 | 156,499,346 | -0.83% |
| 2024-01-23 | 39.50 | 40.03 | 38.76 | 39.74 | 39.74 | qfq | 4,077,968 | 160,958,851 | 0.10% |
| 2024-01-22 | 41.00 | 41.53 | 39.02 | 39.70 | 39.70 | qfq | 4,566,520 | 183,417,889 | -3.83% |
| 2024-01-19 | 42.10 | 42.41 | 41.23 | 41.28 | 41.28 | qfq | 2,153,307 | 89,931,578 | -1.71% |
| 2024-01-18 | 41.23 | 42.28 | 40.40 | 42.00 | 42.00 | qfq | 3,837,473 | 157,873,636 | 1.50% |
| 2024-01-17 | 42.92 | 42.99 | 41.38 | 41.38 | 41.38 | qfq | 2,023,335 | 85,448,556 | -3.59% |
| 2024-01-16 | 43.65 | 43.65 | 42.16 | 42.92 | 42.92 | qfq | 2,171,168 | 92,774,870 | -0.99% |
| 2024-01-15 | 42.94 | 44.31 | 42.72 | 43.35 | 43.35 | qfq | 3,184,675 | 138,434,719 | 0.51% |
| 2024-01-12 | 44.30 | 44.44 | 42.95 | 43.13 | 43.13 | qfq | 3,117,172 | 135,836,479 | -3.04% |
| 2024-01-11 | 44.43 | 45.58 | 44.01 | 44.48 | 44.48 | qfq | 3,434,607 | 153,383,086 | 0.41% |
| 2024-01-10 | 42.68 | 45.28 | 42.02 | 44.30 | 44.30 | qfq | 4,568,350 | 201,440,166 | 3.99% |
| 2024-01-09 | 43.93 | 44.83 | 42.33 | 42.60 | 42.60 | qfq | 3,630,975 | 157,068,923 | -2.20% |
| 2024-01-08 | 44.97 | 45.20 | 43.51 | 43.56 | 43.56 | qfq | 2,586,641 | 114,069,924 | -3.54% |
| 2024-01-05 | 45.60 | 46.46 | 44.72 | 45.16 | 45.16 | qfq | 2,601,376 | 118,552,804 | -1.18% |
| 2024-01-04 | 46.53 | 47.78 | 45.50 | 45.70 | 45.70 | qfq | 2,323,411 | 107,069,753 | -1.78% |
| 2024-01-03 | 47.54 | 48.08 | 46.16 | 46.53 | 46.53 | qfq | 2,847,389 | 133,553,168 | -2.62% |
| 2024-01-02 | 49.82 | 49.93 | 47.75 | 47.78 | 47.78 | qfq | 3,037,362 | 146,747,439 | -4.36% |
| 2023-12-29 | 49.11 | 50.25 | 49.01 | 49.96 | 49.96 | qfq | 2,517,978 | 125,578,999 | 1.44% |
| 2023-12-28 | 47.01 | 49.30 | 46.34 | 49.25 | 49.25 | qfq | 4,080,334 | 197,501,894 | 4.59% |
| 2023-12-27 | 47.06 | 47.60 | 46.77 | 47.09 | 47.09 | qfq | 2,572,830 | 121,440,624 | 0.41% |
| 2023-12-26 | 49.22 | 49.57 | 46.70 | 46.90 | 46.90 | qfq | 3,077,949 | 146,637,268 | -4.75% |
| 2023-12-25 | 48.51 | 49.80 | 48.45 | 49.24 | 49.24 | qfq | 2,938,193 | 145,048,038 | 1.13% |
| 2023-12-22 | 49.71 | 50.10 | 48.33 | 48.69 | 48.69 | qfq | 3,082,005 | 150,943,468 | -2.05% |
| 2023-12-21 | 48.45 | 50.28 | 48.44 | 49.71 | 49.71 | qfq | 3,212,757 | 158,725,426 | 1.93% |
| 2023-12-20 | 51.69 | 51.69 | 48.32 | 48.77 | 48.77 | qfq | 4,845,521 | 238,828,723 | -5.23% |
| 2023-12-19 | 52.09 | 52.23 | 51.00 | 51.46 | 51.46 | qfq | 2,790,520 | 143,526,567 | -0.27% |
| 2023-12-18 | 53.07 | 53.34 | 51.26 | 51.60 | 51.60 | qfq | 3,181,108 | 165,616,501 | -3.30% |
| 2023-12-15 | 54.61 | 55.22 | 53.01 | 53.36 | 53.36 | qfq | 4,049,151 | 218,799,421 | -2.84% |
| 2023-12-14 | 56.07 | 57.20 | 54.66 | 54.92 | 54.92 | qfq | 3,812,360 | 212,558,337 | -1.22% |
| 2023-12-13 | 55.93 | 57.25 | 55.43 | 55.60 | 55.60 | qfq | 4,133,324 | 233,007,420 | -0.63% |
| 2023-12-12 | 56.86 | 58.34 | 55.02 | 55.95 | 55.95 | qfq | 7,302,980 | 414,556,392 | -0.71% |
| 2023-12-11 | 55.15 | 56.66 | 54.50 | 56.35 | 56.35 | qfq | 6,932,327 | 385,934,467 | 2.49% |
| 2023-12-08 | 52.83 | 55.15 | 52.77 | 54.98 | 54.98 | qfq | 7,316,878 | 395,178,214 | 5.98% |
| 2023-12-07 | 51.11 | 52.44 | 50.83 | 51.88 | 51.88 | qfq | 2,866,280 | 148,069,144 | 1.51% |
| 2023-12-06 | 51.06 | 51.83 | 50.74 | 51.11 | 51.11 | qfq | 2,105,363 | 107,850,803 | -0.60% |
| 2023-12-05 | 54.00 | 54.00 | 51.36 | 51.42 | 51.42 | qfq | 2,992,223 | 157,041,874 | -5.06% |
| 2023-12-04 | 54.10 | 55.35 | 53.83 | 54.16 | 54.16 | qfq | 2,959,981 | 161,512,504 | 0.35% |
| 2023-12-01 | 53.12 | 54.52 | 52.90 | 53.97 | 53.97 | qfq | 2,493,999 | 133,637,496 | 1.07% |
| 2023-11-30 | 54.00 | 54.52 | 52.90 | 53.40 | 53.40 | qfq | 2,448,538 | 131,013,198 | -1.31% |
| 2023-11-29 | 55.29 | 55.70 | 54.08 | 54.11 | 54.11 | qfq | 2,083,861 | 114,120,038 | -2.13% |
| 2023-11-28 | 55.20 | 56.30 | 54.51 | 55.29 | 55.29 | qfq | 2,623,317 | 145,696,732 | 0.91% |
| 2023-11-27 | 54.59 | 55.35 | 54.25 | 54.79 | 54.79 | qfq | 2,577,305 | 141,343,113 | 0.57% |
| 2023-11-24 | 56.48 | 56.50 | 53.67 | 54.48 | 54.48 | qfq | 3,999,094 | 218,392,759 | -3.54% |
| 2023-11-23 | 56.11 | 56.88 | 55.32 | 56.48 | 56.48 | qfq | 1,917,847 | 107,679,318 | 0.36% |
| 2023-11-22 | 57.30 | 57.90 | 56.00 | 56.28 | 56.28 | qfq | 3,098,248 | 175,661,338 | -1.80% |
| 2023-11-21 | 59.14 | 59.35 | 57.14 | 57.31 | 57.31 | qfq | 2,757,725 | 159,810,865 | -2.88% |
| 2023-11-20 | 59.09 | 59.86 | 57.67 | 59.01 | 59.01 | qfq | 2,624,580 | 153,391,332 | -0.05% |
| 2023-11-17 | 58.50 | 59.45 | 58.49 | 59.04 | 59.04 | qfq | 2,001,355 | 117,929,124 | 0.48% |
| 2023-11-16 | 59.70 | 60.42 | 58.50 | 58.76 | 58.76 | qfq | 2,203,645 | 130,789,491 | -2.49% |
| 2023-11-15 | 61.50 | 61.86 | 59.70 | 60.26 | 60.26 | qfq | 3,070,348 | 186,103,923 | -0.81% |
| 2023-11-14 | 59.37 | 61.50 | 58.85 | 60.75 | 60.75 | qfq | 2,944,498 | 177,522,097 | 2.31% |
| 2023-11-13 | 59.04 | 59.76 | 58.02 | 59.38 | 59.38 | qfq | 2,771,766 | 163,766,278 | 1.40% |
| 2023-11-10 | 59.00 | 59.46 | 58.30 | 58.56 | 58.56 | qfq | 2,480,119 | 145,796,116 | -0.93% |
| 2023-11-09 | 59.90 | 60.18 | 58.77 | 59.11 | 59.11 | qfq | 2,539,951 | 150,540,494 | -1.32% |
| 2023-11-08 | 59.29 | 60.60 | 58.84 | 59.90 | 59.90 | qfq | 4,479,182 | 268,036,584 | 0.91% |
| 2023-11-07 | 56.92 | 60.08 | 56.63 | 59.36 | 59.36 | qfq | 4,985,428 | 292,485,704 | 4.14% |
| 2023-11-06 | 57.01 | 57.55 | 55.45 | 57.00 | 57.00 | qfq | 4,289,981 | 243,775,538 | 1.32% |
| 2023-11-03 | 52.93 | 56.63 | 52.93 | 56.26 | 56.26 | qfq | 4,548,135 | 250,954,432 | 6.29% |
| 2023-11-02 | 53.70 | 54.80 | 52.93 | 52.93 | 52.93 | qfq | 3,653,848 | 196,425,195 | -0.77% |
| 2023-11-01 | 53.33 | 54.15 | 52.71 | 53.34 | 53.34 | qfq | 2,695,202 | 144,187,057 | -0.02% |
| 2023-10-31 | 54.01 | 54.28 | 52.79 | 53.35 | 53.35 | qfq | 3,791,591 | 202,369,956 | -2.34% |
| 2023-10-30 | 55.50 | 55.90 | 52.55 | 54.63 | 54.63 | qfq | 7,067,409 | 381,117,466 | -5.50% |
| 2023-10-27 | 56.11 | 58.19 | 55.70 | 57.81 | 57.81 | qfq | 2,206,743 | 126,137,698 | 2.28% |
| 2023-10-26 | 56.17 | 57.10 | 55.62 | 56.52 | 56.52 | qfq | 1,969,834 | 110,680,517 | 0.04% |
| 2023-10-25 | 55.87 | 56.90 | 55.02 | 56.50 | 56.50 | qfq | 2,560,409 | 143,731,767 | 1.88% |
| 2023-10-24 | 54.93 | 56.23 | 53.91 | 55.46 | 55.46 | qfq | 2,982,643 | 164,534,539 | 2.78% |
| 2023-10-23 | 55.21 | 56.16 | 53.57 | 53.96 | 53.96 | qfq | 3,376,642 | 184,571,454 | -3.75% |
| 2023-10-20 | 57.93 | 58.10 | 55.95 | 56.06 | 56.06 | qfq | 3,210,988 | 182,194,622 | -4.19% |
| 2023-10-19 | 56.60 | 59.88 | 56.60 | 58.51 | 58.51 | qfq | 3,194,214 | 187,906,706 | 2.31% |
| 2023-10-18 | 57.64 | 58.50 | 56.83 | 57.19 | 57.19 | qfq | 2,076,796 | 119,412,735 | -1.02% |
| 2023-10-17 | 57.60 | 58.28 | 57.11 | 57.78 | 57.78 | qfq | 1,663,776 | 96,142,276 | -0.12% |
| 2023-10-16 | 59.44 | 59.90 | 57.17 | 57.85 | 57.85 | qfq | 2,462,866 | 142,383,114 | -3.08% |
| 2023-10-13 | 59.92 | 60.15 | 58.79 | 59.69 | 59.69 | qfq | 2,766,360 | 164,462,647 | -1.45% |
| 2023-10-12 | 60.52 | 61.08 | 59.60 | 60.57 | 60.57 | qfq | 2,375,477 | 143,248,023 | 0.45% |
| 2023-10-11 | 59.80 | 60.96 | 59.72 | 60.30 | 60.30 | qfq | 2,915,244 | 175,965,682 | 0.68% |
| 2023-10-10 | 59.79 | 60.68 | 59.63 | 59.89 | 59.89 | qfq | 2,067,033 | 124,281,178 | 0.62% |
| 2023-10-09 | 59.08 | 60.10 | 58.88 | 59.52 | 59.52 | qfq | 1,964,003 | 116,768,365 | -0.72% |
| 2023-09-28 | 61.50 | 61.50 | 59.45 | 59.95 | 59.95 | qfq | 2,472,409 | 148,472,665 | -1.09% |
| 2023-09-27 | 60.11 | 61.11 | 59.75 | 60.61 | 60.61 | qfq | 2,244,134 | 135,871,120 | 1.03% |
| 2023-09-26 | 60.64 | 61.50 | 59.86 | 59.99 | 59.99 | qfq | 2,252,755 | 136,247,505 | -1.72% |
| 2023-09-25 | 62.18 | 62.20 | 60.60 | 61.04 | 61.04 | qfq | 2,114,251 | 129,159,670 | -1.83% |
| 2023-09-22 | 59.80 | 62.30 | 59.38 | 62.18 | 62.18 | qfq | 2,796,519 | 170,983,564 | 3.96% |
| 2023-09-21 | 60.00 | 61.14 | 59.57 | 59.81 | 59.81 | qfq | 2,011,454 | 121,141,601 | -0.88% |
| 2023-09-20 | 60.94 | 61.40 | 60.09 | 60.34 | 60.34 | qfq | 2,424,302 | 147,199,502 | -1.32% |
| 2023-09-19 | 62.88 | 62.88 | 61.00 | 61.15 | 61.15 | qfq | 3,213,131 | 198,161,332 | -2.70% |
| 2023-09-18 | 64.16 | 64.21 | 62.63 | 62.85 | 62.85 | qfq | 3,148,115 | 199,240,931 | -3.90% |
| 2023-09-15 | 62.83 | 66.33 | 62.62 | 65.40 | 65.40 | qfq | 4,437,310 | 286,249,301 | 4.72% |
| 2023-09-14 | 63.88 | 63.98 | 61.86 | 62.45 | 62.45 | qfq | 2,728,752 | 170,297,682 | -1.98% |
| 2023-09-13 | 65.05 | 65.41 | 63.00 | 63.71 | 63.71 | qfq | 2,532,640 | 161,881,035 | -1.74% |
| 2023-09-12 | 66.80 | 67.55 | 64.51 | 64.84 | 64.84 | qfq | 2,708,654 | 176,075,411 | -2.50% |
| 2023-09-11 | 65.76 | 67.17 | 64.64 | 66.50 | 66.50 | qfq | 3,004,116 | 199,189,036 | 1.53% |
| 2023-09-08 | 64.55 | 66.89 | 64.05 | 65.50 | 65.50 | qfq | 2,607,554 | 171,110,764 | 1.47% |
| 2023-09-07 | 68.20 | 68.20 | 64.52 | 64.55 | 64.55 | qfq | 4,365,044 | 287,535,202 | -6.69% |
| 2023-09-06 | 65.90 | 69.51 | 65.00 | 69.18 | 69.18 | qfq | 4,694,850 | 318,817,118 | 4.98% |
| 2023-09-05 | 66.75 | 68.25 | 65.73 | 65.90 | 65.90 | qfq | 3,429,095 | 229,561,426 | -0.90% |
| 2023-09-04 | 66.20 | 66.61 | 65.45 | 66.50 | 66.50 | qfq | 3,042,334 | 200,852,225 | 0.45% |
| 2023-09-01 | 67.32 | 67.36 | 65.03 | 66.20 | 66.20 | qfq | 2,524,614 | 166,641,939 | -0.82% |
| 2023-08-31 | 65.00 | 67.33 | 64.60 | 66.75 | 66.75 | qfq | 3,676,313 | 244,064,787 | 0.91% |
| 2023-08-30 | 64.10 | 66.98 | 64.10 | 66.15 | 66.15 | qfq | 4,845,875 | 319,271,736 | 5.02% |
| 2023-08-29 | 59.13 | 63.80 | 59.13 | 62.99 | 62.99 | qfq | 3,892,424 | 241,683,248 | 5.51% |
| 2023-08-28 | 64.24 | 64.24 | 59.61 | 59.70 | 59.70 | qfq | 3,172,502 | 194,589,534 | 0.93% |
| 2023-08-25 | 60.00 | 60.60 | 58.86 | 59.15 | 59.15 | qfq | 1,814,875 | 108,133,051 | -2.57% |
| 2023-08-24 | 59.82 | 61.35 | 59.03 | 60.71 | 60.71 | qfq | 2,381,402 | 144,625,427 | 1.52% |
| 2023-08-23 | 60.99 | 60.99 | 59.60 | 59.80 | 59.80 | qfq | 2,953,075 | 177,399,756 | -0.83% |
| 2023-08-22 | 58.87 | 60.68 | 58.70 | 60.30 | 60.30 | qfq | 5,408,767 | 322,182,973 | 2.90% |
| 2023-08-21 | 62.95 | 63.46 | 58.41 | 58.60 | 58.60 | qfq | 7,139,176 | 426,049,842 | -7.80% |
| 2023-08-18 | 63.99 | 65.39 | 63.41 | 63.56 | 63.56 | qfq | 4,521,068 | 290,469,479 | 1.84% |
| 2023-08-17 | 61.43 | 64.20 | 61.43 | 62.41 | 62.41 | qfq | 3,300,020 | 207,925,820 | -0.14% |
| 2023-08-16 | 64.10 | 64.45 | 61.58 | 62.50 | 62.50 | qfq | 4,037,180 | 253,021,877 | -2.57% |
| 2023-08-15 | 65.97 | 66.59 | 63.52 | 64.15 | 64.15 | qfq | 2,474,942 | 159,205,128 | -2.89% |
| 2023-08-14 | 65.01 | 66.30 | 64.08 | 66.06 | 66.06 | qfq | 2,709,215 | 176,592,240 | -0.36% |
| 2023-08-11 | 67.64 | 68.07 | 66.30 | 66.30 | 66.30 | qfq | 1,995,698 | 133,387,447 | -2.39% |
| 2023-08-10 | 68.57 | 68.91 | 67.14 | 67.92 | 67.92 | qfq | 1,501,125 | 101,657,483 | -0.72% |
| 2023-08-09 | 69.29 | 70.01 | 67.95 | 68.41 | 68.41 | qfq | 1,663,444 | 114,154,375 | -1.91% |
| 2023-08-08 | 69.89 | 70.60 | 68.56 | 69.74 | 69.74 | qfq | 1,487,921 | 103,641,153 | -0.06% |
| 2023-08-07 | 70.37 | 71.98 | 69.32 | 69.78 | 69.78 | qfq | 2,511,674 | 176,544,422 | -0.46% |
| 2023-08-04 | 68.60 | 70.55 | 68.19 | 70.10 | 70.10 | qfq | 3,158,507 | 219,576,383 | 2.01% |
| 2023-08-03 | 70.10 | 70.15 | 65.01 | 68.72 | 68.72 | qfq | 5,403,777 | 371,332,360 | -2.59% |
| 2023-08-02 | 70.15 | 72.86 | 69.07 | 70.55 | 70.55 | qfq | 4,799,053 | 339,377,314 | 1.22% |
| 2023-08-01 | 68.90 | 70.10 | 68.33 | 69.70 | 69.70 | qfq | 2,700,630 | 187,220,748 | 1.16% |
| 2023-07-31 | 67.59 | 69.14 | 66.80 | 68.90 | 68.90 | qfq | 2,371,039 | 162,289,638 | 1.95% |
| 2023-07-28 | 66.90 | 67.67 | 65.80 | 67.58 | 67.58 | qfq | 1,939,079 | 129,895,315 | 1.92% |
| 2023-07-27 | 67.47 | 67.86 | 66.30 | 66.31 | 66.31 | qfq | 1,749,012 | 117,154,575 | -1.68% |
| 2023-07-26 | 67.13 | 68.21 | 65.71 | 67.44 | 67.44 | qfq | 2,025,958 | 136,138,358 | 0.37% |
| 2023-07-25 | 66.79 | 67.63 | 66.40 | 67.19 | 67.19 | qfq | 1,817,168 | 121,628,212 | 2.02% |
| 2023-07-24 | 67.00 | 67.75 | 65.80 | 65.86 | 65.86 | qfq | 1,813,442 | 120,511,043 | -1.94% |
| 2023-07-21 | 66.50 | 67.42 | 65.80 | 67.16 | 67.16 | qfq | 2,390,867 | 159,596,054 | 0.99% |
| 2023-07-20 | 69.10 | 69.11 | 66.48 | 66.50 | 66.50 | qfq | 2,650,558 | 179,292,454 | -3.05% |
| 2023-07-19 | 69.50 | 70.21 | 68.40 | 68.59 | 68.59 | qfq | 2,941,195 | 202,973,451 | -1.89% |
| 2023-07-18 | 69.16 | 72.96 | 69.02 | 69.91 | 69.91 | qfq | 3,992,140 | 283,781,220 | 1.08% |