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
芯动联科688582.SH
最近收盘价38.612026-07-17
最近交易日2026-07-17
成交量（股）10,970,620
成交额（元）448,524,811
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-04-24 | 2026-04-30 | cash_dividend | 0.148 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-15 | 2025-09-19 | cash_dividend | 0.156 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-04-18 | 2025-04-24 | cash_dividend | 0.224 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-17 | 2024-04-23 | cash_dividend | 0.128 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-09-28 | 2023-10-12 | cash_dividend | 0.06 | — | — | — | 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 | 43.80 | 43.80 | 38.50 | 38.61 | 38.61 | qfq | 10,970,620 | 448,524,811 | -11.36% |
| 2026-07-16 | 46.67 | 47.19 | 43.22 | 43.56 | 43.56 | qfq | 9,876,615 | 446,110,840 | -7.28% |
| 2026-07-15 | 49.67 | 50.93 | 46.01 | 46.98 | 46.98 | qfq | 8,746,422 | 417,636,860 | -3.53% |
| 2026-07-14 | 51.50 | 52.00 | 46.07 | 48.70 | 48.70 | qfq | 12,966,594 | 629,067,447 | -4.36% |
| 2026-07-13 | 57.00 | 57.39 | 50.48 | 50.92 | 50.92 | qfq | 12,998,786 | 694,184,600 | -11.29% |
| 2026-07-10 | 57.65 | 61.69 | 57.30 | 57.40 | 57.40 | qfq | 13,885,681 | 825,002,445 | -0.36% |
| 2026-07-09 | 57.48 | 57.86 | 54.54 | 57.61 | 57.61 | qfq | 9,386,584 | 530,332,909 | 1.84% |
| 2026-07-08 | 60.37 | 60.98 | 56.18 | 56.57 | 56.57 | qfq | 8,860,974 | 512,368,006 | -5.76% |
| 2026-07-07 | 57.66 | 62.64 | 57.11 | 60.03 | 60.03 | qfq | 12,131,405 | 739,003,401 | 2.97% |
| 2026-07-06 | 59.82 | 63.00 | 57.08 | 58.30 | 58.30 | qfq | 9,956,072 | 591,568,443 | -2.83% |
| 2026-07-03 | 59.70 | 62.26 | 58.38 | 60.00 | 60.00 | qfq | 8,926,641 | 539,891,796 | 0.86% |
| 2026-07-02 | 61.30 | 63.28 | 58.98 | 59.49 | 59.49 | qfq | 8,782,807 | 539,197,748 | -5.80% |
| 2026-07-01 | 64.96 | 66.09 | 62.14 | 63.15 | 63.15 | qfq | 12,077,548 | 776,366,321 | -2.85% |
| 2026-06-30 | 60.30 | 66.78 | 59.52 | 65.00 | 65.00 | qfq | 14,129,012 | 893,093,906 | 7.96% |
| 2026-06-29 | 63.03 | 63.86 | 58.65 | 60.21 | 60.21 | qfq | 14,356,269 | 874,364,898 | -5.42% |
| 2026-06-26 | 61.60 | 68.38 | 61.56 | 63.66 | 63.66 | qfq | 18,035,903 | 1,194,053,599 | 3.34% |
| 2026-06-25 | 57.92 | 62.22 | 57.19 | 61.60 | 61.60 | qfq | 13,070,575 | 787,012,315 | 6.39% |
| 2026-06-24 | 56.70 | 58.96 | 56.40 | 57.90 | 57.90 | qfq | 7,702,639 | 444,402,088 | 1.19% |
| 2026-06-23 | 60.10 | 60.11 | 56.19 | 57.22 | 57.22 | qfq | 10,398,760 | 598,788,903 | -5.45% |
| 2026-06-22 | 60.00 | 62.20 | 58.75 | 60.52 | 60.52 | qfq | 12,684,794 | 766,237,147 | 0.03% |
| 2026-06-18 | 60.60 | 62.00 | 59.80 | 60.50 | 60.50 | qfq | 9,782,452 | 596,878,033 | -0.43% |
| 2026-06-17 | 56.33 | 62.26 | 56.22 | 60.76 | 60.76 | qfq | 14,041,525 | 840,244,083 | 6.41% |
| 2026-06-16 | 54.90 | 57.18 | 54.11 | 57.10 | 57.10 | qfq | 10,486,314 | 580,529,936 | 4.39% |
| 2026-06-15 | 52.02 | 54.89 | 51.51 | 54.70 | 54.70 | qfq | 9,999,942 | 534,685,317 | 5.70% |
| 2026-06-12 | 51.33 | 53.30 | 51.16 | 51.75 | 51.75 | qfq | 9,321,386 | 486,086,640 | 2.94% |
| 2026-06-11 | 47.71 | 52.82 | 47.60 | 50.27 | 50.27 | qfq | 10,405,724 | 528,340,748 | 4.40% |
| 2026-06-10 | 46.52 | 49.50 | 46.52 | 48.15 | 48.15 | qfq | 6,707,897 | 322,782,767 | 2.01% |
| 2026-06-09 | 46.80 | 48.10 | 46.06 | 47.20 | 47.20 | qfq | 5,878,147 | 275,440,610 | 1.72% |
| 2026-06-08 | 46.50 | 48.39 | 46.00 | 46.40 | 46.40 | qfq | 7,172,755 | 337,800,606 | -2.42% |
| 2026-06-05 | 45.56 | 48.47 | 44.20 | 47.55 | 47.55 | qfq | 8,545,505 | 399,051,704 | 3.50% |
| 2026-06-04 | 44.91 | 47.50 | 44.41 | 45.94 | 45.94 | qfq | 5,994,489 | 275,441,840 | 1.82% |
| 2026-06-03 | 44.00 | 47.07 | 43.21 | 45.12 | 45.12 | qfq | 8,612,424 | 389,060,687 | -2.23% |
| 2026-06-02 | 46.82 | 47.18 | 45.16 | 46.15 | 46.15 | qfq | 5,074,553 | 233,006,973 | -1.39% |
| 2026-06-01 | 48.70 | 49.14 | 46.80 | 46.80 | 46.80 | qfq | 6,300,350 | 301,534,494 | -3.90% |
| 2026-05-29 | 52.94 | 54.07 | 48.22 | 48.70 | 48.70 | qfq | 10,170,686 | 513,950,312 | -7.59% |
| 2026-05-28 | 52.02 | 52.88 | 51.39 | 52.70 | 52.70 | qfq | 5,709,068 | 297,910,614 | 0.82% |
| 2026-05-27 | 54.66 | 56.00 | 52.12 | 52.27 | 52.27 | qfq | 7,599,948 | 410,196,612 | -4.34% |
| 2026-05-26 | 56.88 | 57.26 | 53.84 | 54.64 | 54.64 | qfq | 8,319,016 | 457,688,970 | -4.14% |
| 2026-05-25 | 52.75 | 57.57 | 52.75 | 57.00 | 57.00 | qfq | 11,260,011 | 625,433,262 | 8.14% |
| 2026-05-22 | 51.61 | 53.13 | 51.02 | 52.71 | 52.71 | qfq | 6,103,664 | 318,253,686 | 3.01% |
| 2026-05-21 | 54.80 | 55.37 | 51.13 | 51.17 | 51.17 | qfq | 7,688,050 | 409,613,911 | -5.42% |
| 2026-05-20 | 54.20 | 54.56 | 52.97 | 54.10 | 54.10 | qfq | 5,261,860 | 282,462,819 | 0.04% |
| 2026-05-19 | 52.85 | 54.18 | 52.11 | 54.08 | 54.08 | qfq | 5,749,494 | 306,295,270 | 2.08% |
| 2026-05-18 | 53.80 | 54.14 | 52.53 | 52.98 | 52.98 | qfq | 6,222,679 | 331,064,318 | -1.60% |
| 2026-05-15 | 54.91 | 55.76 | 53.55 | 53.84 | 53.84 | qfq | 6,771,903 | 369,338,349 | -1.75% |
| 2026-05-14 | 55.20 | 55.77 | 54.20 | 54.80 | 54.80 | qfq | 6,061,833 | 333,062,214 | -0.60% |
| 2026-05-13 | 53.84 | 55.48 | 53.21 | 55.13 | 55.13 | qfq | 6,332,773 | 346,353,499 | 2.00% |
| 2026-05-12 | 55.36 | 55.36 | 53.60 | 54.05 | 54.05 | qfq | 5,786,636 | 314,427,272 | -1.37% |
| 2026-05-11 | 55.61 | 56.31 | 54.59 | 54.80 | 54.80 | qfq | 6,193,437 | 341,926,200 | -0.45% |
| 2026-05-08 | 55.05 | 55.68 | 54.35 | 55.05 | 55.05 | qfq | 5,117,051 | 281,881,786 | 0.00% |
| 2026-05-07 | 53.09 | 55.09 | 52.86 | 55.05 | 55.05 | qfq | 7,423,859 | 401,923,191 | 4.56% |
| 2026-05-06 | 51.61 | 54.25 | 51.60 | 52.65 | 52.65 | qfq | 8,331,295 | 442,697,833 | 3.74% |
| 2026-04-30 | 50.96 | 51.57 | 49.90 | 50.75 | 50.75 | qfq | 6,049,070 | 305,353,806 | -0.90% |
| 2026-04-29 | 50.82 | 51.70 | 50.80 | 51.21 | 51.06 | qfq | 4,082,634 | 209,964,804 | 0.08% |
| 2026-04-28 | 53.32 | 53.32 | 50.82 | 51.17 | 51.02 | qfq | 7,729,760 | 399,989,609 | -4.10% |
| 2026-04-27 | 53.23 | 54.25 | 52.62 | 53.36 | 53.21 | qfq | 8,352,544 | 446,580,200 | -0.63% |
| 2026-04-24 | 56.40 | 56.87 | 53.68 | 53.70 | 53.54 | qfq | 18,360,208 | 1,007,142,459 | -13.44% |
| 2026-04-23 | 63.00 | 64.01 | 61.42 | 62.04 | 61.86 | qfq | 6,923,330 | 434,242,057 | -1.94% |
| 2026-04-22 | 61.93 | 63.37 | 61.51 | 63.27 | 63.09 | qfq | 7,392,826 | 461,273,856 | 1.87% |
| 2026-04-21 | 63.15 | 63.38 | 61.38 | 62.11 | 61.93 | qfq | 4,822,079 | 299,303,327 | -1.46% |
| 2026-04-20 | 64.23 | 64.38 | 62.88 | 63.03 | 62.85 | qfq | 5,969,520 | 379,196,430 | -1.48% |
| 2026-04-17 | 61.58 | 64.86 | 61.05 | 63.98 | 63.80 | qfq | 7,629,619 | 479,041,385 | 3.58% |
| 2026-04-16 | 61.26 | 61.87 | 60.91 | 61.77 | 61.59 | qfq | 3,929,932 | 241,297,202 | 0.82% |
| 2026-04-15 | 62.38 | 62.87 | 61.12 | 61.27 | 61.09 | qfq | 3,772,018 | 234,015,140 | -1.26% |
| 2026-04-14 | 61.80 | 62.41 | 61.08 | 62.05 | 61.87 | qfq | 5,037,810 | 311,029,661 | 1.06% |
| 2026-04-13 | 61.36 | 62.80 | 61.21 | 61.40 | 61.22 | qfq | 3,874,146 | 239,627,528 | -1.11% |
| 2026-04-10 | 62.99 | 63.38 | 61.91 | 62.09 | 61.91 | qfq | 4,525,990 | 283,862,166 | -0.89% |
| 2026-04-09 | 61.15 | 63.42 | 60.86 | 62.65 | 62.47 | qfq | 5,099,862 | 318,618,625 | 1.44% |
| 2026-04-08 | 60.96 | 61.79 | 60.60 | 61.76 | 61.58 | qfq | 4,793,106 | 294,105,338 | 4.10% |
| 2026-04-07 | 60.32 | 60.99 | 59.00 | 59.33 | 59.16 | qfq | 4,913,828 | 293,582,954 | -1.64% |
| 2026-04-03 | 57.28 | 60.50 | 56.80 | 60.32 | 60.15 | qfq | 6,129,635 | 364,235,368 | 5.25% |
| 2026-04-02 | 58.26 | 58.41 | 56.80 | 57.31 | 57.14 | qfq | 2,183,267 | 125,587,428 | -2.07% |
| 2026-04-01 | 58.90 | 59.00 | 57.80 | 58.52 | 58.35 | qfq | 2,448,101 | 142,948,357 | 1.74% |
| 2026-03-31 | 57.03 | 59.22 | 57.03 | 57.52 | 57.35 | qfq | 2,886,807 | 168,303,993 | 0.35% |
| 2026-03-30 | 56.83 | 57.41 | 55.78 | 57.32 | 57.15 | qfq | 2,122,869 | 120,390,530 | -0.07% |
| 2026-03-27 | 55.76 | 57.66 | 55.75 | 57.36 | 57.19 | qfq | 2,138,153 | 121,783,845 | 1.16% |
| 2026-03-26 | 58.44 | 58.90 | 56.59 | 56.70 | 56.54 | qfq | 3,212,270 | 184,820,394 | -3.75% |
| 2026-03-25 | 57.75 | 59.12 | 57.32 | 58.91 | 58.74 | qfq | 3,565,631 | 208,800,125 | 3.13% |
| 2026-03-24 | 57.16 | 57.28 | 55.74 | 57.12 | 56.95 | qfq | 3,121,778 | 176,182,386 | 1.82% |
| 2026-03-23 | 58.03 | 58.87 | 55.54 | 56.10 | 55.94 | qfq | 4,729,815 | 269,410,813 | -4.92% |
| 2026-03-20 | 60.31 | 60.72 | 59.00 | 59.00 | 58.83 | qfq | 3,375,952 | 201,768,377 | -1.72% |
| 2026-03-19 | 60.50 | 60.98 | 59.68 | 60.03 | 59.86 | qfq | 3,464,618 | 208,564,740 | -2.31% |
| 2026-03-18 | 60.86 | 61.69 | 60.29 | 61.45 | 61.27 | qfq | 2,651,686 | 161,739,114 | 1.81% |
| 2026-03-17 | 62.43 | 63.26 | 60.10 | 60.36 | 60.19 | qfq | 3,232,676 | 198,137,977 | -2.69% |
| 2026-03-16 | 62.25 | 62.25 | 60.61 | 62.03 | 61.85 | qfq | 3,117,896 | 191,645,020 | 0.03% |
| 2026-03-13 | 63.60 | 63.98 | 61.82 | 62.01 | 61.83 | qfq | 4,088,065 | 255,814,374 | -3.25% |
| 2026-03-12 | 65.82 | 66.20 | 63.64 | 64.09 | 63.90 | qfq | 4,254,778 | 274,588,759 | -2.97% |
| 2026-03-11 | 66.84 | 67.96 | 65.98 | 66.05 | 65.86 | qfq | 4,820,195 | 321,931,330 | -1.61% |
| 2026-03-10 | 66.27 | 67.43 | 65.42 | 67.13 | 66.94 | qfq | 6,910,920 | 461,272,239 | 2.18% |
| 2026-03-09 | 64.05 | 65.80 | 63.06 | 65.70 | 65.51 | qfq | 7,410,410 | 477,821,665 | 1.83% |
| 2026-03-06 | 59.57 | 65.87 | 59.31 | 64.52 | 64.33 | qfq | 11,010,132 | 705,803,669 | 7.69% |
| 2026-03-05 | 60.17 | 61.53 | 59.39 | 59.91 | 59.74 | qfq | 5,045,545 | 304,261,510 | 1.71% |
| 2026-03-04 | 58.98 | 60.44 | 58.50 | 58.90 | 58.73 | qfq | 6,206,646 | 369,157,573 | -1.32% |
| 2026-03-03 | 63.34 | 63.86 | 59.51 | 59.69 | 59.52 | qfq | 7,997,334 | 488,668,075 | -5.63% |
| 2026-03-02 | 65.70 | 66.48 | 63.02 | 63.25 | 63.07 | qfq | 8,182,192 | 527,377,222 | -4.94% |
| 2026-02-27 | 66.08 | 67.00 | 65.66 | 66.54 | 66.35 | qfq | 3,937,432 | 261,431,482 | -0.70% |
| 2026-02-26 | 66.48 | 67.30 | 65.06 | 67.01 | 66.82 | qfq | 6,202,156 | 410,172,446 | -0.24% |
| 2026-02-25 | 66.30 | 67.65 | 65.50 | 67.17 | 66.98 | qfq | 4,771,993 | 318,588,555 | 1.57% |
| 2026-02-24 | 66.15 | 67.19 | 64.88 | 66.13 | 65.94 | qfq | 3,858,657 | 254,961,324 | 1.69% |
| 2026-02-13 | 65.80 | 66.28 | 65.02 | 65.03 | 64.84 | qfq | 2,990,634 | 196,494,635 | -1.59% |
| 2026-02-12 | 64.30 | 66.54 | 64.01 | 66.08 | 65.89 | qfq | 5,537,594 | 363,430,623 | 2.80% |
| 2026-02-11 | 64.51 | 65.29 | 64.20 | 64.28 | 64.09 | qfq | 2,974,220 | 192,268,316 | -1.17% |
| 2026-02-10 | 65.41 | 66.10 | 65.00 | 65.04 | 64.85 | qfq | 3,545,072 | 231,654,297 | -0.34% |
| 2026-02-09 | 65.00 | 65.50 | 64.66 | 65.26 | 65.07 | qfq | 3,563,833 | 232,045,892 | 1.68% |
| 2026-02-06 | 63.62 | 64.80 | 63.07 | 64.18 | 63.99 | qfq | 3,609,212 | 231,294,704 | -0.16% |
| 2026-02-05 | 63.33 | 65.15 | 63.33 | 64.28 | 64.09 | qfq | 4,741,405 | 305,198,515 | 0.16% |
| 2026-02-04 | 65.02 | 65.36 | 63.24 | 64.18 | 63.99 | qfq | 5,236,816 | 335,980,996 | -2.08% |
| 2026-02-03 | 65.02 | 65.97 | 64.50 | 65.54 | 65.35 | qfq | 5,010,417 | 327,584,118 | 2.17% |
| 2026-02-02 | 66.34 | 67.28 | 63.80 | 64.15 | 63.96 | qfq | 6,549,454 | 427,895,089 | -4.77% |
| 2026-01-30 | 67.15 | 67.99 | 64.75 | 67.36 | 67.17 | qfq | 6,698,931 | 446,178,771 | 0.06% |
| 2026-01-29 | 69.11 | 70.27 | 67.06 | 67.32 | 67.13 | qfq | 6,957,371 | 475,775,025 | -3.41% |
| 2026-01-28 | 70.86 | 71.79 | 69.00 | 69.70 | 69.50 | qfq | 5,826,577 | 407,321,186 | -2.04% |
| 2026-01-27 | 69.00 | 71.31 | 67.40 | 71.15 | 70.94 | qfq | 7,423,928 | 515,959,300 | 2.97% |
| 2026-01-26 | 74.90 | 74.97 | 69.06 | 69.10 | 68.90 | qfq | 10,693,607 | 759,291,710 | -6.24% |
| 2026-01-23 | 70.71 | 74.38 | 70.71 | 73.70 | 73.49 | qfq | 10,020,134 | 732,306,323 | 4.48% |
| 2026-01-22 | 71.81 | 72.44 | 70.14 | 70.54 | 70.34 | qfq | 5,828,879 | 413,757,525 | -0.86% |
| 2026-01-21 | 69.04 | 71.90 | 68.66 | 71.15 | 70.94 | qfq | 6,697,020 | 475,104,197 | 1.79% |
| 2026-01-20 | 72.76 | 72.90 | 69.19 | 69.90 | 69.70 | qfq | 8,124,602 | 571,877,307 | -3.60% |
| 2026-01-19 | 73.50 | 73.78 | 71.61 | 72.51 | 72.30 | qfq | 5,430,270 | 394,637,921 | -1.02% |
| 2026-01-16 | 71.85 | 73.69 | 70.70 | 73.26 | 73.05 | qfq | 9,715,712 | 701,837,090 | 3.80% |
| 2026-01-15 | 70.22 | 70.70 | 68.26 | 70.58 | 70.38 | qfq | 9,865,730 | 685,290,792 | -0.49% |
| 2026-01-14 | 72.96 | 74.05 | 69.93 | 70.93 | 70.73 | qfq | 14,815,416 | 1,068,084,472 | -2.30% |
| 2026-01-13 | 75.88 | 76.00 | 71.55 | 72.60 | 72.39 | qfq | 17,149,766 | 1,253,890,885 | -5.84% |
| 2026-01-12 | 76.88 | 80.58 | 76.50 | 77.10 | 76.88 | qfq | 18,517,986 | 1,449,310,539 | 2.81% |
| 2026-01-09 | 72.74 | 75.00 | 71.00 | 74.99 | 74.77 | qfq | 13,523,369 | 996,257,774 | 4.81% |
| 2026-01-08 | 68.81 | 72.77 | 68.75 | 71.55 | 71.34 | qfq | 13,945,185 | 994,397,590 | 3.20% |
| 2026-01-07 | 68.47 | 70.00 | 67.60 | 69.33 | 69.13 | qfq | 10,342,329 | 712,899,267 | 1.06% |
| 2026-01-06 | 68.46 | 69.36 | 67.35 | 68.60 | 68.40 | qfq | 11,658,976 | 795,259,525 | -0.45% |
| 2026-01-05 | 67.42 | 70.18 | 67.02 | 68.91 | 68.71 | qfq | 12,795,878 | 878,297,473 | 4.24% |
| 2025-12-31 | 66.97 | 67.20 | 65.40 | 66.11 | 65.92 | qfq | 9,019,408 | 595,428,318 | -1.05% |
| 2025-12-30 | 66.99 | 68.33 | 66.67 | 66.81 | 66.62 | qfq | 8,668,155 | 583,269,092 | -0.57% |
| 2025-12-29 | 68.25 | 69.65 | 66.77 | 67.19 | 67.00 | qfq | 10,892,630 | 739,449,067 | -1.55% |
| 2025-12-26 | 66.34 | 70.18 | 66.16 | 68.25 | 68.05 | qfq | 15,725,016 | 1,079,644,334 | 2.91% |
| 2025-12-25 | 63.50 | 66.85 | 63.22 | 66.32 | 66.13 | qfq | 12,489,450 | 818,259,031 | 4.46% |
| 2025-12-24 | 62.07 | 63.72 | 61.67 | 63.49 | 63.31 | qfq | 7,125,251 | 447,765,732 | 2.21% |
| 2025-12-23 | 63.40 | 63.70 | 61.45 | 62.12 | 61.94 | qfq | 8,469,901 | 527,805,390 | -2.02% |
| 2025-12-22 | 63.02 | 64.50 | 63.02 | 63.40 | 63.22 | qfq | 7,778,795 | 495,959,495 | 1.67% |
| 2025-12-19 | 63.11 | 64.63 | 62.14 | 62.36 | 62.18 | qfq | 8,453,159 | 534,085,150 | -1.19% |
| 2025-12-18 | 62.50 | 65.25 | 62.26 | 63.11 | 62.93 | qfq | 12,180,379 | 782,407,413 | 0.46% |
| 2025-12-17 | 62.85 | 63.76 | 61.00 | 62.82 | 62.64 | qfq | 8,502,741 | 528,607,340 | -0.54% |
| 2025-12-16 | 65.00 | 65.57 | 62.52 | 63.16 | 62.98 | qfq | 7,801,980 | 495,799,614 | -1.70% |
| 2025-12-15 | 65.31 | 66.77 | 64.20 | 64.25 | 64.06 | qfq | 11,746,520 | 764,236,010 | -3.06% |
| 2025-12-12 | 58.81 | 67.33 | 57.91 | 66.28 | 66.09 | qfq | 21,080,676 | 1,332,664,977 | 12.91% |
| 2025-12-11 | 59.84 | 60.02 | 58.70 | 58.70 | 58.53 | qfq | 5,434,413 | 322,616,063 | -1.38% |
| 2025-12-10 | 60.20 | 60.39 | 57.69 | 59.52 | 59.35 | qfq | 10,881,200 | 639,651,151 | -2.43% |
| 2025-12-09 | 61.63 | 62.82 | 60.69 | 61.00 | 60.82 | qfq | 6,519,267 | 402,201,813 | -1.28% |
| 2025-12-08 | 62.01 | 62.49 | 61.42 | 61.79 | 61.61 | qfq | 7,550,618 | 467,312,619 | 0.42% |
| 2025-12-05 | 59.27 | 62.30 | 58.90 | 61.53 | 61.35 | qfq | 8,872,465 | 539,843,505 | 3.81% |
| 2025-12-04 | 59.01 | 60.14 | 58.67 | 59.27 | 59.10 | qfq | 4,059,284 | 241,209,481 | 0.44% |
| 2025-12-03 | 60.15 | 60.18 | 58.70 | 59.01 | 58.84 | qfq | 4,909,708 | 291,571,901 | -2.20% |
| 2025-12-02 | 60.30 | 61.30 | 59.80 | 60.34 | 60.17 | qfq | 4,989,852 | 301,774,780 | -0.56% |
| 2025-12-01 | 61.20 | 61.58 | 59.81 | 60.68 | 60.50 | qfq | 6,686,165 | 404,437,272 | 1.13% |
| 2025-11-28 | 59.94 | 60.40 | 58.86 | 60.00 | 59.83 | qfq | 6,827,897 | 408,116,363 | -1.33% |
| 2025-11-27 | 57.00 | 61.86 | 56.90 | 60.81 | 60.63 | qfq | 12,612,009 | 758,829,392 | 6.16% |
| 2025-11-26 | 57.72 | 58.50 | 56.51 | 57.28 | 57.11 | qfq | 4,264,140 | 245,295,810 | -0.05% |
| 2025-11-25 | 56.53 | 58.25 | 56.18 | 57.31 | 57.14 | qfq | 5,240,549 | 301,287,528 | 1.87% |
| 2025-11-24 | 54.70 | 56.50 | 54.17 | 56.26 | 56.10 | qfq | 5,871,049 | 327,173,734 | 4.11% |
| 2025-11-21 | 55.51 | 56.00 | 53.85 | 54.04 | 53.88 | qfq | 5,616,648 | 306,852,073 | -3.52% |
| 2025-11-20 | 57.02 | 57.84 | 56.01 | 56.01 | 55.85 | qfq | 4,115,426 | 233,178,250 | -0.78% |
| 2025-11-19 | 57.78 | 58.22 | 56.38 | 56.45 | 56.29 | qfq | 3,719,875 | 212,230,891 | -2.39% |
| 2025-11-18 | 58.00 | 58.64 | 57.59 | 57.83 | 57.66 | qfq | 3,341,611 | 194,087,487 | -0.38% |
| 2025-11-17 | 58.03 | 58.88 | 57.48 | 58.05 | 57.88 | qfq | 3,175,819 | 184,307,789 | 0.07% |
| 2025-11-14 | 58.80 | 59.29 | 58.01 | 58.01 | 57.84 | qfq | 3,375,863 | 198,266,067 | -2.70% |
| 2025-11-13 | 59.27 | 59.63 | 58.70 | 59.62 | 59.45 | qfq | 3,806,631 | 225,222,197 | 0.57% |
| 2025-11-12 | 58.88 | 59.65 | 58.02 | 59.28 | 59.11 | qfq | 3,880,652 | 229,248,982 | 0.54% |
| 2025-11-11 | 60.88 | 61.08 | 58.77 | 58.96 | 58.79 | qfq | 4,604,799 | 274,572,909 | -2.85% |
| 2025-11-10 | 61.18 | 61.46 | 59.90 | 60.69 | 60.51 | qfq | 4,354,872 | 263,360,866 | -0.20% |
| 2025-11-07 | 61.98 | 61.98 | 60.76 | 60.81 | 60.63 | qfq | 4,295,362 | 262,303,303 | -2.42% |
| 2025-11-06 | 61.94 | 62.84 | 61.21 | 62.32 | 62.14 | qfq | 4,921,024 | 305,679,586 | 0.74% |
| 2025-11-05 | 61.50 | 62.20 | 61.16 | 61.86 | 61.68 | qfq | 3,420,511 | 210,852,296 | -0.64% |
| 2025-11-04 | 64.02 | 64.38 | 61.80 | 62.26 | 62.08 | qfq | 4,779,732 | 299,732,383 | -2.76% |
| 2025-11-03 | 64.34 | 64.34 | 62.60 | 64.03 | 63.84 | qfq | 4,706,202 | 298,158,489 | -0.48% |
| 2025-10-31 | 64.54 | 65.20 | 64.01 | 64.34 | 64.15 | qfq | 4,783,504 | 308,298,591 | -0.40% |
| 2025-10-30 | 65.96 | 65.98 | 64.49 | 64.60 | 64.41 | qfq | 5,073,811 | 329,849,247 | -2.06% |
| 2025-10-29 | 66.59 | 67.20 | 64.81 | 65.96 | 65.77 | qfq | 8,727,147 | 572,471,995 | -1.85% |
| 2025-10-28 | 67.29 | 68.59 | 66.51 | 67.20 | 67.01 | qfq | 5,602,192 | 379,208,736 | -0.64% |
| 2025-10-27 | 69.38 | 69.71 | 67.21 | 67.63 | 67.43 | qfq | 6,373,419 | 434,956,403 | -1.34% |
| 2025-10-24 | 67.48 | 68.78 | 67.48 | 68.55 | 68.35 | qfq | 4,547,482 | 309,913,716 | 2.13% |
| 2025-10-23 | 67.00 | 67.36 | 65.53 | 67.12 | 66.93 | qfq | 2,720,122 | 180,300,306 | -0.42% |
| 2025-10-22 | 66.40 | 68.72 | 65.94 | 67.40 | 67.21 | qfq | 5,037,935 | 341,063,968 | 1.26% |
| 2025-10-21 | 65.50 | 66.60 | 64.42 | 66.56 | 66.37 | qfq | 5,529,732 | 362,788,173 | 2.09% |
| 2025-10-20 | 66.28 | 66.50 | 64.41 | 65.20 | 65.01 | qfq | 5,224,809 | 340,788,383 | 0.23% |
| 2025-10-17 | 67.68 | 68.11 | 64.80 | 65.05 | 64.86 | qfq | 5,761,431 | 380,492,200 | -4.13% |
| 2025-10-16 | 69.50 | 69.56 | 67.14 | 67.85 | 67.65 | qfq | 6,985,897 | 475,987,441 | -2.64% |
| 2025-10-15 | 71.48 | 71.48 | 67.03 | 69.69 | 69.49 | qfq | 9,743,025 | 674,115,868 | -5.03% |
| 2025-10-14 | 77.76 | 79.10 | 73.29 | 73.38 | 73.17 | qfq | 7,871,753 | 597,313,168 | -5.75% |
| 2025-10-13 | 74.78 | 77.99 | 74.70 | 77.86 | 77.63 | qfq | 5,940,927 | 453,418,545 | 0.79% |
| 2025-10-10 | 78.10 | 79.97 | 76.64 | 77.25 | 77.03 | qfq | 7,345,043 | 573,274,919 | -2.00% |
| 2025-10-09 | 78.00 | 80.22 | 77.00 | 78.83 | 78.60 | qfq | 8,430,524 | 667,614,809 | 2.84% |
| 2025-09-30 | 75.50 | 77.76 | 75.44 | 76.65 | 76.43 | qfq | 5,261,257 | 404,583,093 | 1.93% |
| 2025-09-29 | 75.07 | 76.35 | 74.64 | 75.20 | 74.98 | qfq | 5,136,901 | 387,274,454 | 0.03% |
| 2025-09-26 | 77.80 | 79.02 | 75.10 | 75.18 | 74.96 | qfq | 5,535,229 | 425,203,842 | -3.86% |
| 2025-09-25 | 78.53 | 79.50 | 77.68 | 78.20 | 77.97 | qfq | 5,394,020 | 422,677,729 | -0.66% |
| 2025-09-24 | 75.89 | 79.94 | 75.64 | 78.72 | 78.49 | qfq | 6,455,101 | 503,815,699 | 3.04% |
| 2025-09-23 | 78.94 | 79.98 | 74.35 | 76.40 | 76.18 | qfq | 8,170,385 | 624,578,926 | -2.77% |
| 2025-09-22 | 78.24 | 79.77 | 77.61 | 78.58 | 78.35 | qfq | 5,426,690 | 427,641,653 | 1.45% |
| 2025-09-19 | 80.28 | 80.85 | 76.76 | 77.46 | 77.24 | qfq | 6,447,806 | 508,687,853 | -3.34% |
| 2025-09-18 | 78.58 | 82.89 | 78.56 | 80.14 | 79.75 | qfq | 11,206,962 | 904,104,309 | 1.48% |
| 2025-09-17 | 76.60 | 79.20 | 76.00 | 78.97 | 78.59 | qfq | 7,948,554 | 620,416,841 | 4.18% |
| 2025-09-16 | 75.00 | 76.19 | 74.50 | 75.80 | 75.43 | qfq | 5,569,327 | 419,904,255 | 0.85% |
| 2025-09-15 | 78.01 | 78.90 | 75.16 | 75.16 | 74.80 | qfq | 6,642,235 | 508,732,520 | -1.09% |
| 2025-09-12 | 76.34 | 78.17 | 75.89 | 75.99 | 75.62 | qfq | 6,329,153 | 486,450,473 | 0.04% |
| 2025-09-11 | 73.16 | 76.70 | 72.42 | 75.96 | 75.59 | qfq | 6,834,993 | 513,261,936 | 3.46% |
| 2025-09-10 | 73.20 | 74.65 | 72.90 | 73.42 | 73.07 | qfq | 3,623,215 | 267,379,532 | 0.33% |
| 2025-09-09 | 74.87 | 75.13 | 72.45 | 73.18 | 72.83 | qfq | 4,537,265 | 333,594,419 | -2.03% |
| 2025-09-08 | 74.79 | 75.85 | 73.56 | 74.70 | 74.34 | qfq | 5,687,296 | 425,193,493 | 1.55% |
| 2025-09-05 | 71.85 | 73.97 | 70.83 | 73.56 | 73.20 | qfq | 6,473,823 | 470,728,181 | 2.37% |
| 2025-09-04 | 77.90 | 80.00 | 70.30 | 71.86 | 71.51 | qfq | 10,452,455 | 774,730,906 | -5.63% |
| 2025-09-03 | 77.89 | 78.66 | 75.34 | 76.15 | 75.78 | qfq | 7,074,608 | 542,233,206 | -1.44% |
| 2025-09-02 | 80.75 | 81.97 | 76.90 | 77.26 | 76.89 | qfq | 9,783,320 | 770,343,243 | -5.20% |
| 2025-09-01 | 81.00 | 83.53 | 79.52 | 81.50 | 81.11 | qfq | 9,790,644 | 800,030,692 | 1.10% |
| 2025-08-29 | 81.14 | 82.54 | 80.08 | 80.61 | 80.22 | qfq | 9,528,468 | 774,045,494 | -0.36% |
| 2025-08-28 | 78.88 | 80.97 | 77.30 | 80.90 | 80.51 | qfq | 10,817,957 | 855,480,261 | 2.17% |
| 2025-08-27 | 80.03 | 82.82 | 78.68 | 79.18 | 78.80 | qfq | 13,639,769 | 1,097,529,461 | -2.57% |
| 2025-08-26 | 82.55 | 82.55 | 80.51 | 81.27 | 80.88 | qfq | 6,628,862 | 540,321,084 | -1.88% |
| 2025-08-25 | 81.30 | 84.69 | 80.60 | 82.83 | 82.43 | qfq | 14,133,704 | 1,164,962,207 | 2.32% |
| 2025-08-22 | 79.01 | 82.20 | 78.90 | 80.95 | 80.56 | qfq | 12,490,248 | 1,006,097,797 | 1.95% |
| 2025-08-21 | 82.41 | 83.02 | 78.27 | 79.40 | 79.02 | qfq | 12,179,954 | 973,972,778 | -4.35% |
| 2025-08-20 | 78.76 | 83.50 | 78.00 | 83.01 | 82.61 | qfq | 16,369,118 | 1,331,546,961 | 4.22% |
| 2025-08-19 | 85.06 | 85.06 | 78.80 | 79.65 | 79.27 | qfq | 20,284,652 | 1,645,596,569 | -8.45% |
| 2025-08-18 | 77.42 | 88.95 | 75.21 | 87.00 | 86.58 | qfq | 20,883,556 | 1,697,016,811 | 15.08% |
| 2025-08-15 | 67.52 | 76.87 | 67.06 | 75.60 | 75.23 | qfq | 15,255,678 | 1,095,672,164 | 12.40% |
| 2025-08-14 | 68.82 | 69.85 | 66.90 | 67.26 | 66.94 | qfq | 7,430,885 | 503,613,409 | -2.27% |
| 2025-08-13 | 65.89 | 69.63 | 65.50 | 68.82 | 68.49 | qfq | 12,168,897 | 825,376,026 | 4.35% |
| 2025-08-12 | 65.76 | 66.37 | 64.61 | 65.95 | 65.63 | qfq | 6,163,274 | 403,105,245 | 0.33% |
| 2025-08-11 | 64.32 | 66.88 | 64.30 | 65.73 | 65.41 | qfq | 6,232,049 | 411,756,139 | 2.02% |
| 2025-08-08 | 65.77 | 65.78 | 64.28 | 64.43 | 64.12 | qfq | 4,609,883 | 298,437,724 | -2.07% |
| 2025-08-07 | 66.40 | 66.94 | 65.12 | 65.79 | 65.47 | qfq | 4,909,601 | 323,740,643 | -1.62% |
| 2025-08-06 | 65.87 | 66.88 | 64.96 | 66.87 | 66.55 | qfq | 6,516,708 | 429,226,627 | 1.09% |
| 2025-08-05 | 63.91 | 66.51 | 63.90 | 66.15 | 65.83 | qfq | 8,781,440 | 573,799,522 | 3.52% |
| 2025-08-04 | 64.70 | 65.07 | 63.63 | 63.90 | 63.59 | qfq | 4,477,419 | 287,239,907 | -1.24% |
| 2025-08-01 | 64.35 | 64.77 | 62.31 | 64.70 | 64.39 | qfq | 6,649,596 | 421,427,212 | 0.62% |
| 2025-07-31 | 63.80 | 65.90 | 63.80 | 64.30 | 63.99 | qfq | 6,246,073 | 405,297,863 | 0.42% |
| 2025-07-30 | 64.62 | 65.40 | 63.91 | 64.03 | 63.72 | qfq | 4,369,090 | 281,384,104 | -0.77% |
| 2025-07-29 | 65.22 | 65.50 | 64.23 | 64.53 | 64.22 | qfq | 4,397,280 | 284,876,154 | -1.04% |
| 2025-07-28 | 65.48 | 66.19 | 64.83 | 65.21 | 64.89 | qfq | 5,632,357 | 368,999,866 | 0.38% |
| 2025-07-25 | 64.49 | 65.05 | 63.67 | 64.96 | 64.65 | qfq | 4,671,257 | 300,459,825 | 0.74% |
| 2025-07-24 | 64.53 | 65.12 | 64.11 | 64.48 | 64.17 | qfq | 4,474,650 | 289,134,414 | -0.11% |
| 2025-07-23 | 64.27 | 64.78 | 63.28 | 64.55 | 64.24 | qfq | 4,651,883 | 298,315,287 | 0.47% |
| 2025-07-22 | 64.06 | 64.91 | 63.77 | 64.25 | 63.94 | qfq | 4,358,647 | 280,967,191 | 0.28% |
| 2025-07-21 | 64.88 | 65.10 | 63.68 | 64.07 | 63.76 | qfq | 5,232,584 | 335,998,303 | -0.96% |
| 2025-07-18 | 65.50 | 65.88 | 64.66 | 64.69 | 64.38 | qfq | 5,313,217 | 345,547,607 | -1.18% |
| 2025-07-17 | 65.88 | 66.47 | 64.80 | 65.46 | 65.14 | qfq | 6,148,204 | 402,301,317 | -0.82% |
| 2025-07-16 | 66.33 | 67.12 | 65.51 | 66.00 | 65.68 | qfq | 5,483,183 | 363,668,626 | -0.89% |
| 2025-07-15 | 64.65 | 66.88 | 64.42 | 66.59 | 66.27 | qfq | 9,260,178 | 612,816,511 | 3.59% |
| 2025-07-14 | 64.00 | 64.62 | 63.00 | 64.28 | 63.97 | qfq | 5,137,050 | 328,913,396 | 0.59% |
| 2025-07-11 | 64.90 | 64.95 | 63.88 | 63.90 | 63.59 | qfq | 6,996,610 | 449,181,846 | -1.80% |
| 2025-07-10 | 64.68 | 65.39 | 64.07 | 65.07 | 64.76 | qfq | 3,678,874 | 238,340,143 | 0.45% |
| 2025-07-09 | 65.44 | 66.78 | 64.55 | 64.78 | 64.47 | qfq | 5,204,655 | 340,202,257 | -1.33% |
| 2025-07-08 | 66.21 | 68.16 | 65.31 | 65.65 | 65.33 | qfq | 8,430,219 | 560,718,119 | -1.40% |
| 2025-07-07 | 70.00 | 70.21 | 66.39 | 66.58 | 66.26 | qfq | 8,180,359 | 555,223,143 | 0.27% |
| 2025-07-04 | 66.06 | 67.08 | 65.17 | 66.40 | 66.08 | qfq | 3,329,151 | 220,622,766 | 0.51% |
| 2025-07-03 | 66.86 | 67.59 | 65.88 | 66.06 | 65.74 | qfq | 3,986,917 | 265,066,132 | -1.34% |
| 2025-07-02 | 67.68 | 67.97 | 66.50 | 66.96 | 66.64 | qfq | 3,417,540 | 228,777,036 | -1.46% |
| 2025-07-01 | 67.01 | 68.24 | 66.50 | 67.95 | 67.62 | qfq | 4,337,798 | 292,797,746 | 1.12% |
| 2025-06-30 | 65.77 | 68.33 | 65.66 | 67.20 | 66.88 | qfq | 5,647,006 | 381,260,915 | 2.77% |
| 2025-06-27 | 64.03 | 66.23 | 64.00 | 65.39 | 65.07 | qfq | 4,933,225 | 322,012,305 | 2.19% |
| 2025-06-26 | 65.33 | 65.49 | 63.71 | 63.99 | 63.68 | qfq | 5,122,667 | 329,505,582 | -2.04% |
| 2025-06-25 | 64.60 | 66.39 | 64.10 | 65.32 | 65.00 | qfq | 6,342,155 | 412,865,926 | 1.90% |
| 2025-06-24 | 62.62 | 64.75 | 62.62 | 64.10 | 63.79 | qfq | 4,966,996 | 318,218,816 | 2.54% |
| 2025-06-23 | 61.80 | 63.32 | 61.70 | 62.51 | 62.21 | qfq | 3,338,594 | 208,070,862 | 0.45% |
| 2025-06-20 | 62.90 | 63.89 | 62.23 | 62.23 | 61.93 | qfq | 3,474,431 | 217,788,354 | -1.41% |
| 2025-06-19 | 64.16 | 64.71 | 62.79 | 63.12 | 62.82 | qfq | 4,347,110 | 276,469,929 | -1.74% |
| 2025-06-18 | 63.00 | 64.87 | 62.92 | 64.24 | 63.93 | qfq | 3,709,561 | 237,618,770 | 1.61% |
| 2025-06-17 | 65.60 | 66.22 | 63.03 | 63.22 | 62.91 | qfq | 5,904,904 | 379,670,135 | -2.86% |
| 2025-06-16 | 65.55 | 66.28 | 64.76 | 65.08 | 64.77 | qfq | 5,252,500 | 344,065,771 | -1.12% |
| 2025-06-13 | 67.80 | 67.97 | 64.72 | 65.82 | 65.50 | qfq | 13,910,439 | 917,944,134 | -3.01% |
| 2025-06-12 | 68.01 | 69.30 | 67.50 | 67.86 | 67.53 | qfq | 5,139,171 | 351,564,951 | -1.09% |
| 2025-06-11 | 68.30 | 69.20 | 67.76 | 68.61 | 68.28 | qfq | 3,630,376 | 248,330,830 | -0.45% |
| 2025-06-10 | 69.99 | 70.48 | 68.02 | 68.92 | 68.59 | qfq | 4,551,410 | 313,994,827 | -1.68% |
| 2025-06-09 | 68.15 | 71.06 | 67.50 | 70.10 | 69.76 | qfq | 6,505,945 | 453,817,324 | -0.57% |
| 2025-06-06 | 70.82 | 71.68 | 69.82 | 70.50 | 70.16 | qfq | 4,798,229 | 338,435,051 | -0.56% |
| 2025-06-05 | 69.95 | 71.10 | 69.45 | 70.90 | 70.56 | qfq | 4,340,312 | 306,245,336 | 1.59% |
| 2025-06-04 | 69.60 | 70.07 | 69.01 | 69.79 | 69.45 | qfq | 3,217,734 | 224,092,248 | 0.01% |
| 2025-06-03 | 66.98 | 71.15 | 66.66 | 69.78 | 69.44 | qfq | 8,060,642 | 563,134,553 | 3.96% |
| 2025-05-30 | 67.80 | 67.93 | 66.20 | 67.12 | 66.80 | qfq | 4,396,481 | 293,899,848 | -0.04% |
| 2025-05-29 | 63.60 | 67.50 | 63.56 | 67.15 | 66.83 | qfq | 7,569,750 | 499,138,959 | 5.58% |
| 2025-05-28 | 62.98 | 63.70 | 62.10 | 63.60 | 63.29 | qfq | 3,338,230 | 210,225,317 | 1.44% |
| 2025-05-27 | 61.00 | 63.38 | 60.93 | 62.70 | 62.40 | qfq | 5,762,129 | 361,661,805 | 2.37% |
| 2025-05-26 | 61.59 | 62.20 | 60.90 | 61.25 | 60.95 | qfq | 6,411,893 | 393,205,229 | -1.48% |
| 2025-05-23 | 63.50 | 64.30 | 62.00 | 62.17 | 61.87 | qfq | 4,129,296 | 259,811,120 | -1.97% |
| 2025-05-22 | 63.57 | 65.58 | 63.15 | 63.42 | 63.11 | qfq | 3,874,632 | 248,913,723 | -0.24% |
| 2025-05-21 | 63.88 | 64.58 | 63.40 | 63.57 | 63.26 | qfq | 2,741,118 | 174,977,005 | -1.26% |
| 2025-05-20 | 64.25 | 64.80 | 62.85 | 64.38 | 64.07 | qfq | 3,957,630 | 253,300,084 | -0.02% |
| 2025-05-19 | 63.92 | 64.47 | 63.15 | 64.39 | 64.08 | qfq | 2,642,125 | 169,121,500 | 0.55% |
| 2025-05-16 | 64.80 | 64.86 | 63.91 | 64.04 | 63.73 | qfq | 2,810,635 | 180,881,353 | -0.47% |
| 2025-05-15 | 65.12 | 65.20 | 64.10 | 64.34 | 64.03 | qfq | 2,667,938 | 172,119,538 | -1.36% |
| 2025-05-14 | 65.93 | 66.59 | 64.81 | 65.23 | 64.91 | qfq | 3,771,321 | 247,086,163 | -1.06% |
| 2025-05-13 | 66.74 | 66.82 | 65.49 | 65.93 | 65.61 | qfq | 4,737,504 | 313,055,250 | -0.87% |
| 2025-05-12 | 63.60 | 68.63 | 63.60 | 66.51 | 66.19 | qfq | 9,272,648 | 615,650,979 | 5.74% |
| 2025-05-09 | 65.00 | 65.63 | 62.90 | 62.90 | 62.60 | qfq | 6,558,819 | 418,519,809 | -3.07% |
| 2025-05-08 | 65.34 | 65.82 | 64.60 | 64.89 | 64.58 | qfq | 5,265,715 | 342,992,122 | -1.19% |
| 2025-05-07 | 68.15 | 69.26 | 64.99 | 65.67 | 65.35 | qfq | 7,998,292 | 532,810,913 | -3.06% |
| 2025-05-06 | 67.07 | 67.86 | 66.02 | 67.74 | 67.41 | qfq | 6,663,352 | 447,003,314 | 1.35% |
| 2025-04-30 | 66.90 | 68.29 | 66.66 | 66.84 | 66.52 | qfq | 5,019,356 | 337,197,454 | -0.09% |
| 2025-04-29 | 67.58 | 68.90 | 66.71 | 66.90 | 66.58 | qfq | 4,593,817 | 310,423,674 | -1.18% |
| 2025-04-28 | 66.89 | 68.52 | 66.30 | 67.70 | 67.37 | qfq | 8,138,219 | 549,153,687 | 4.99% |
| 2025-04-25 | 64.86 | 65.00 | 63.55 | 64.48 | 64.17 | qfq | 3,242,836 | 208,414,007 | 0.05% |
| 2025-04-24 | 65.45 | 66.26 | 63.60 | 64.45 | 64.14 | qfq | 3,758,644 | 243,062,457 | -1.45% |
| 2025-04-23 | 64.77 | 67.10 | 64.77 | 65.40 | 64.86 | qfq | 6,426,985 | 422,324,511 | 1.55% |
| 2025-04-22 | 64.50 | 65.89 | 63.53 | 64.40 | 63.87 | qfq | 5,457,387 | 353,389,095 | -1.03% |
| 2025-04-21 | 62.98 | 65.55 | 62.44 | 65.07 | 64.53 | qfq | 5,707,536 | 366,784,514 | 3.45% |
| 2025-04-18 | 63.16 | 64.19 | 62.28 | 62.90 | 62.38 | qfq | 4,010,768 | 252,456,895 | -0.30% |
| 2025-04-17 | 63.49 | 65.37 | 63.00 | 63.09 | 62.57 | qfq | 4,833,660 | 309,606,958 | -0.88% |
| 2025-04-16 | 64.62 | 64.86 | 62.30 | 63.65 | 63.13 | qfq | 5,074,550 | 322,450,296 | -1.62% |
| 2025-04-15 | 64.83 | 65.80 | 63.70 | 64.70 | 64.17 | qfq | 5,202,067 | 336,034,108 | -0.20% |
| 2025-04-14 | 66.33 | 66.85 | 64.25 | 64.83 | 64.30 | qfq | 7,942,663 | 518,472,644 | -0.99% |
| 2025-04-11 | 61.70 | 67.29 | 61.70 | 65.48 | 64.94 | qfq | 10,194,300 | 663,502,511 | 4.97% |
| 2025-04-10 | 59.11 | 63.71 | 58.23 | 62.38 | 61.87 | qfq | 13,134,765 | 801,003,907 | 6.71% |
| 2025-04-09 | 53.86 | 60.98 | 53.00 | 58.46 | 57.98 | qfq | 12,251,194 | 704,469,615 | 13.78% |
| 2025-04-08 | 53.04 | 54.98 | 49.50 | 51.38 | 50.96 | qfq | 10,100,873 | 523,371,217 | -2.08% |
| 2025-04-07 | 56.59 | 59.01 | 51.15 | 52.47 | 52.04 | qfq | 10,162,560 | 561,776,473 | -16.56% |
| 2025-04-03 | 63.03 | 64.59 | 61.80 | 62.88 | 62.36 | qfq | 4,516,376 | 285,056,413 | -1.05% |
| 2025-04-02 | 60.62 | 65.16 | 60.62 | 63.55 | 63.03 | qfq | 6,236,192 | 395,683,435 | 4.70% |
| 2025-04-01 | 61.18 | 62.13 | 60.68 | 60.70 | 60.20 | qfq | 2,792,020 | 171,107,467 | -0.49% |
| 2025-03-31 | 60.21 | 61.50 | 59.25 | 61.00 | 60.50 | qfq | 4,074,096 | 245,940,360 | 0.49% |
| 2025-03-28 | 62.63 | 63.39 | 60.27 | 60.70 | 60.20 | qfq | 5,231,395 | 321,797,877 | -3.16% |
| 2025-03-27 | 61.15 | 63.50 | 60.56 | 62.68 | 62.16 | qfq | 7,347,774 | 460,666,993 | 2.75% |
| 2025-03-26 | 57.97 | 61.30 | 57.97 | 61.00 | 60.50 | qfq | 6,545,796 | 392,995,979 | 5.17% |
| 2025-03-25 | 58.80 | 60.17 | 57.97 | 58.00 | 57.52 | qfq | 4,834,240 | 285,822,974 | -1.36% |
| 2025-03-24 | 58.20 | 59.64 | 57.38 | 58.80 | 58.32 | qfq | 4,725,901 | 276,558,013 | 1.03% |
| 2025-03-21 | 59.50 | 60.44 | 57.85 | 58.20 | 57.72 | qfq | 5,499,079 | 322,977,229 | -3.16% |
| 2025-03-20 | 60.10 | 61.69 | 59.46 | 60.10 | 59.60 | qfq | 4,602,646 | 278,812,940 | -0.17% |
| 2025-03-19 | 60.88 | 61.35 | 59.69 | 60.20 | 59.70 | qfq | 4,745,879 | 286,960,821 | -1.15% |
| 2025-03-18 | 62.38 | 62.69 | 60.73 | 60.90 | 60.40 | qfq | 7,113,348 | 436,892,838 | -3.01% |
| 2025-03-17 | 63.58 | 63.58 | 60.75 | 62.79 | 62.27 | qfq | 5,208,161 | 322,736,002 | -1.26% |
| 2025-03-14 | 62.00 | 64.08 | 61.56 | 63.59 | 63.07 | qfq | 4,099,997 | 258,346,992 | 2.73% |
| 2025-03-13 | 65.60 | 65.66 | 61.61 | 61.90 | 61.39 | qfq | 7,389,111 | 463,826,088 | -5.77% |
| 2025-03-12 | 67.32 | 67.66 | 65.64 | 65.69 | 65.15 | qfq | 4,282,376 | 285,546,396 | -1.94% |
| 2025-03-11 | 66.66 | 68.54 | 66.00 | 66.99 | 66.44 | qfq | 5,009,081 | 335,460,049 | -2.08% |
| 2025-03-10 | 67.07 | 69.20 | 66.50 | 68.41 | 67.85 | qfq | 5,432,725 | 370,044,678 | 1.50% |
| 2025-03-07 | 65.14 | 68.88 | 64.64 | 67.40 | 66.84 | qfq | 7,521,141 | 506,001,522 | 2.82% |
| 2025-03-06 | 66.00 | 67.29 | 65.26 | 65.55 | 65.01 | qfq | 5,665,907 | 375,460,506 | 0.82% |
| 2025-03-05 | 63.46 | 65.46 | 63.24 | 65.02 | 64.48 | qfq | 5,671,477 | 365,564,669 | 1.75% |
| 2025-03-04 | 60.48 | 65.12 | 60.02 | 63.90 | 63.37 | qfq | 7,688,590 | 486,998,717 | 5.10% |
| 2025-03-03 | 61.62 | 62.40 | 60.02 | 60.80 | 60.30 | qfq | 6,398,389 | 391,888,479 | 0.20% |
| 2025-02-28 | 66.67 | 66.80 | 60.55 | 60.68 | 60.18 | qfq | 10,416,951 | 651,459,710 | -9.16% |
| 2025-02-27 | 68.50 | 70.00 | 64.88 | 66.80 | 66.25 | qfq | 10,182,219 | 681,995,517 | -3.33% |
| 2025-02-26 | 69.00 | 70.38 | 68.03 | 69.10 | 68.53 | qfq | 8,776,113 | 607,645,892 | 0.44% |
| 2025-02-25 | 67.32 | 70.56 | 66.89 | 68.80 | 68.23 | qfq | 10,195,554 | 702,944,652 | -1.83% |
| 2025-02-24 | 66.05 | 73.17 | 65.18 | 70.08 | 69.50 | qfq | 16,500,511 | 1,130,931,065 | 9.71% |
| 2025-02-21 | 61.20 | 65.13 | 60.76 | 63.88 | 63.35 | qfq | 9,986,440 | 630,921,056 | 4.55% |
| 2025-02-20 | 60.12 | 61.68 | 59.55 | 61.10 | 60.60 | qfq | 6,923,005 | 420,143,697 | 1.90% |
| 2025-02-19 | 56.74 | 60.15 | 56.74 | 59.96 | 59.47 | qfq | 7,379,547 | 436,849,102 | 5.21% |
| 2025-02-18 | 58.68 | 59.20 | 56.52 | 56.99 | 56.52 | qfq | 5,602,348 | 325,162,019 | -3.00% |
| 2025-02-17 | 58.35 | 59.49 | 57.80 | 58.75 | 58.27 | qfq | 5,480,336 | 321,995,269 | 0.69% |
| 2025-02-14 | 59.60 | 60.20 | 57.86 | 58.35 | 57.87 | qfq | 7,212,577 | 421,852,601 | -2.51% |
| 2025-02-13 | 60.30 | 61.30 | 58.46 | 59.85 | 59.36 | qfq | 7,821,948 | 467,201,419 | -0.75% |
| 2025-02-12 | 59.00 | 60.72 | 57.05 | 60.30 | 59.80 | qfq | 9,090,660 | 534,216,871 | 1.86% |
| 2025-02-11 | 58.20 | 59.79 | 58.06 | 59.20 | 58.71 | qfq | 6,305,559 | 372,056,606 | 0.34% |
| 2025-02-10 | 59.80 | 60.50 | 57.81 | 59.00 | 58.51 | qfq | 8,931,411 | 527,552,397 | -1.86% |
| 2025-02-07 | 59.33 | 63.49 | 59.00 | 60.12 | 59.62 | qfq | 11,210,724 | 686,694,112 | 0.67% |
| 2025-02-06 | 57.00 | 61.20 | 56.90 | 59.72 | 59.23 | qfq | 8,737,275 | 519,445,890 | 3.47% |
| 2025-02-05 | 56.00 | 59.00 | 55.01 | 57.72 | 57.24 | qfq | 8,698,466 | 498,180,559 | 4.98% |
| 2025-01-27 | 55.90 | 56.22 | 54.36 | 54.98 | 54.53 | qfq | 4,909,651 | 271,426,006 | -1.47% |
| 2025-01-24 | 54.00 | 56.66 | 53.99 | 55.80 | 55.34 | qfq | 6,554,843 | 365,711,318 | 2.97% |
| 2025-01-23 | 53.90 | 56.58 | 53.66 | 54.19 | 53.74 | qfq | 7,412,125 | 408,852,635 | 0.71% |
| 2025-01-22 | 54.90 | 55.29 | 53.20 | 53.81 | 53.37 | qfq | 4,573,910 | 248,107,363 | -1.66% |
| 2025-01-21 | 53.54 | 55.13 | 52.50 | 54.72 | 54.27 | qfq | 6,663,665 | 359,705,358 | 3.21% |
| 2025-01-20 | 55.01 | 56.00 | 52.79 | 53.02 | 52.58 | qfq | 7,122,613 | 383,651,970 | 1.71% |
| 2025-01-17 | 51.24 | 52.83 | 50.91 | 52.13 | 51.70 | qfq | 3,881,946 | 201,876,546 | 1.74% |
| 2025-01-16 | 52.88 | 53.13 | 50.84 | 51.24 | 50.82 | qfq | 4,489,144 | 232,918,901 | -2.03% |
| 2025-01-15 | 52.45 | 52.85 | 51.51 | 52.30 | 51.87 | qfq | 3,610,085 | 188,311,010 | 0.06% |
| 2025-01-14 | 49.19 | 52.30 | 48.84 | 52.27 | 51.84 | qfq | 5,653,548 | 289,309,856 | 6.24% |
| 2025-01-13 | 47.50 | 49.68 | 47.10 | 49.20 | 48.79 | qfq | 3,393,436 | 164,472,915 | 1.09% |
| 2025-01-10 | 49.16 | 51.10 | 48.60 | 48.67 | 48.27 | qfq | 5,005,058 | 249,854,105 | -1.08% |
| 2025-01-09 | 47.60 | 50.19 | 47.38 | 49.20 | 48.79 | qfq | 5,585,186 | 271,500,999 | 2.50% |
| 2025-01-08 | 48.33 | 48.64 | 46.00 | 48.00 | 47.60 | qfq | 4,902,494 | 231,933,157 | -0.68% |
| 2025-01-07 | 46.03 | 48.69 | 46.03 | 48.33 | 47.93 | qfq | 4,076,885 | 193,517,210 | 5.41% |
| 2025-01-06 | 46.74 | 47.48 | 45.57 | 45.85 | 45.47 | qfq | 3,138,028 | 145,482,492 | -1.99% |
| 2025-01-03 | 47.58 | 48.36 | 46.11 | 46.78 | 46.39 | qfq | 4,730,306 | 223,090,643 | -1.18% |
| 2025-01-02 | 50.30 | 50.49 | 46.80 | 47.34 | 46.95 | qfq | 6,435,761 | 311,606,616 | -5.90% |
| 2024-12-31 | 52.34 | 52.81 | 50.20 | 50.31 | 49.90 | qfq | 4,668,073 | 239,608,252 | -3.88% |
| 2024-12-30 | 53.17 | 53.88 | 52.20 | 52.34 | 51.91 | qfq | 4,345,046 | 230,211,693 | -1.51% |
| 2024-12-27 | 55.13 | 55.19 | 52.95 | 53.14 | 52.70 | qfq | 6,099,542 | 330,630,496 | -2.80% |
| 2024-12-26 | 54.16 | 55.23 | 53.36 | 54.67 | 54.22 | qfq | 6,298,611 | 342,715,946 | 0.94% |
| 2024-12-25 | 54.02 | 55.00 | 52.43 | 54.16 | 53.71 | qfq | 6,145,485 | 331,138,502 | 1.25% |
| 2024-12-24 | 50.16 | 53.77 | 49.88 | 53.49 | 53.05 | qfq | 8,017,349 | 420,641,152 | 7.95% |
| 2024-12-23 | 51.75 | 51.75 | 49.50 | 49.55 | 49.14 | qfq | 4,812,473 | 241,756,908 | -3.71% |
| 2024-12-20 | 49.69 | 52.34 | 48.80 | 51.46 | 51.04 | qfq | 6,076,774 | 310,819,072 | 3.54% |
| 2024-12-19 | 49.28 | 51.31 | 49.24 | 49.70 | 49.29 | qfq | 4,511,686 | 227,050,659 | -1.02% |
| 2024-12-18 | 50.50 | 50.98 | 49.46 | 50.21 | 49.80 | qfq | 4,407,483 | 221,493,170 | -0.04% |
| 2024-12-17 | 50.80 | 51.97 | 49.96 | 50.23 | 49.82 | qfq | 4,561,614 | 231,768,644 | -2.50% |
| 2024-12-16 | 53.10 | 53.50 | 50.44 | 51.52 | 51.10 | qfq | 7,252,140 | 373,598,153 | -2.46% |
| 2024-12-13 | 53.91 | 56.75 | 52.53 | 52.82 | 52.38 | qfq | 13,425,649 | 732,527,539 | -2.99% |
| 2024-12-12 | 54.77 | 57.20 | 54.00 | 54.45 | 54.00 | qfq | 9,385,944 | 516,742,009 | -1.20% |
| 2024-12-11 | 51.71 | 56.56 | 51.46 | 55.11 | 54.66 | qfq | 12,011,907 | 655,211,351 | 6.91% |
| 2024-12-10 | 52.32 | 53.35 | 51.15 | 51.55 | 51.13 | qfq | 7,353,715 | 383,494,412 | 3.02% |
| 2024-12-09 | 51.89 | 52.45 | 50.03 | 50.04 | 49.63 | qfq | 5,460,242 | 279,589,769 | -3.57% |
| 2024-12-06 | 51.00 | 52.25 | 49.95 | 51.89 | 51.46 | qfq | 4,592,879 | 235,488,824 | 1.35% |
| 2024-12-05 | 50.30 | 52.29 | 49.91 | 51.20 | 50.78 | qfq | 5,124,068 | 262,218,158 | 1.99% |
| 2024-12-04 | 51.00 | 52.40 | 49.60 | 50.20 | 49.79 | qfq | 7,043,696 | 360,860,794 | 0.00% |
| 2024-12-03 | 50.50 | 51.25 | 49.34 | 50.20 | 49.79 | qfq | 4,929,230 | 247,540,529 | -1.08% |
| 2024-12-02 | 48.01 | 51.30 | 48.01 | 50.75 | 50.33 | qfq | 7,278,973 | 363,659,489 | 5.73% |
| 2024-11-29 | 47.02 | 48.88 | 46.42 | 48.00 | 47.60 | qfq | 4,536,816 | 217,015,359 | 2.30% |
| 2024-11-28 | 46.99 | 48.50 | 46.13 | 46.92 | 46.53 | qfq | 3,986,014 | 188,588,636 | -0.17% |
| 2024-11-27 | 45.26 | 47.18 | 44.50 | 47.00 | 46.61 | qfq | 3,833,113 | 176,696,790 | 3.00% |
| 2024-11-26 | 47.28 | 47.79 | 45.50 | 45.63 | 45.25 | qfq | 3,352,312 | 155,312,644 | -3.33% |
| 2024-11-25 | 47.32 | 47.81 | 45.60 | 47.20 | 46.81 | qfq | 3,787,255 | 176,729,150 | 1.03% |
| 2024-11-22 | 49.40 | 50.05 | 46.50 | 46.72 | 46.34 | qfq | 5,723,689 | 275,040,045 | -5.56% |
| 2024-11-21 | 49.86 | 50.18 | 48.91 | 49.47 | 49.06 | qfq | 3,887,787 | 192,523,541 | -0.82% |
| 2024-11-20 | 47.28 | 50.24 | 46.86 | 49.88 | 49.47 | qfq | 7,525,794 | 370,272,781 | 5.32% |
| 2024-11-19 | 44.90 | 47.86 | 44.72 | 47.36 | 46.97 | qfq | 8,761,093 | 405,819,101 | 6.86% |
| 2024-11-18 | 47.39 | 48.00 | 44.00 | 44.32 | 43.95 | qfq | 8,309,522 | 376,943,917 | -6.48% |
| 2024-11-15 | 51.00 | 51.50 | 47.22 | 47.39 | 47.00 | qfq | 7,909,635 | 390,200,424 | -7.26% |
| 2024-11-14 | 52.68 | 53.50 | 50.92 | 51.10 | 50.68 | qfq | 6,654,841 | 347,941,971 | -2.67% |
| 2024-11-13 | 52.30 | 53.65 | 50.33 | 52.50 | 52.07 | qfq | 8,356,040 | 432,431,374 | -0.38% |
| 2024-11-12 | 56.00 | 56.00 | 51.81 | 52.70 | 52.27 | qfq | 13,275,864 | 712,299,419 | -7.38% |
| 2024-11-11 | 49.90 | 58.50 | 49.57 | 56.90 | 56.43 | qfq | 17,480,396 | 936,640,801 | 16.72% |
| 2024-11-08 | 47.88 | 51.29 | 47.86 | 48.75 | 48.35 | qfq | 13,462,613 | 668,580,411 | 3.26% |
| 2024-11-07 | 46.25 | 48.60 | 45.83 | 47.21 | 46.82 | qfq | 6,949,899 | 325,513,408 | 0.40% |
| 2024-11-06 | 48.48 | 48.48 | 46.69 | 47.02 | 46.63 | qfq | 5,701,836 | 272,367,897 | -1.24% |
| 2024-11-05 | 45.65 | 47.65 | 45.11 | 47.61 | 47.22 | qfq | 7,893,780 | 371,683,129 | 4.41% |
| 2024-11-04 | 43.96 | 46.10 | 43.53 | 45.60 | 45.22 | qfq | 5,172,249 | 233,259,419 | 4.32% |
| 2024-11-01 | 45.70 | 46.16 | 43.70 | 43.71 | 43.35 | qfq | 5,755,938 | 256,278,330 | -4.85% |
| 2024-10-31 | 47.20 | 47.65 | 45.50 | 45.94 | 45.56 | qfq | 7,147,816 | 331,821,794 | -2.65% |
| 2024-10-30 | 48.01 | 48.25 | 46.39 | 47.19 | 46.80 | qfq | 4,981,888 | 235,344,373 | -2.36% |
| 2024-10-29 | 48.50 | 48.91 | 47.08 | 48.33 | 47.93 | qfq | 6,849,812 | 329,958,891 | 0.67% |
| 2024-10-28 | 48.99 | 49.03 | 46.22 | 48.01 | 47.61 | qfq | 7,658,587 | 367,657,369 | 3.96% |
| 2024-10-25 | 47.56 | 47.96 | 44.81 | 46.18 | 45.80 | qfq | 6,471,194 | 296,962,149 | -1.60% |
| 2024-10-24 | 46.20 | 47.19 | 45.72 | 46.93 | 46.54 | qfq | 5,875,859 | 272,768,601 | 1.47% |
| 2024-10-23 | 45.96 | 47.84 | 45.00 | 46.25 | 45.87 | qfq | 7,700,121 | 357,300,255 | 1.25% |
| 2024-10-22 | 46.00 | 47.50 | 45.03 | 45.68 | 45.30 | qfq | 5,497,168 | 252,651,712 | -1.34% |
| 2024-10-21 | 45.08 | 48.80 | 44.95 | 46.30 | 45.92 | qfq | 10,958,615 | 514,901,683 | 2.75% |
| 2024-10-18 | 41.46 | 46.76 | 41.20 | 45.06 | 44.69 | qfq | 10,532,923 | 466,536,924 | 7.80% |
| 2024-10-17 | 43.15 | 44.00 | 41.80 | 41.80 | 41.46 | qfq | 5,830,517 | 250,820,457 | -2.95% |
| 2024-10-16 | 40.99 | 43.34 | 40.05 | 43.07 | 42.72 | qfq | 4,642,244 | 193,861,412 | 3.06% |
| 2024-10-15 | 41.65 | 44.50 | 40.60 | 41.79 | 41.45 | qfq | 6,749,543 | 287,443,467 | 0.26% |
| 2024-10-14 | 39.92 | 42.06 | 38.80 | 41.68 | 41.34 | qfq | 6,944,628 | 280,724,395 | 4.43% |
| 2024-10-11 | 43.28 | 43.86 | 39.28 | 39.91 | 39.58 | qfq | 7,459,474 | 306,309,826 | -9.09% |
| 2024-10-10 | 44.20 | 45.49 | 42.66 | 43.90 | 43.54 | qfq | 7,927,898 | 351,352,916 | 0.37% |
| 2024-10-09 | 47.85 | 48.50 | 42.86 | 43.74 | 43.38 | qfq | 16,615,356 | 758,275,261 | -12.38% |
| 2024-10-08 | 49.90 | 49.93 | 45.00 | 49.92 | 49.51 | qfq | 15,913,071 | 762,605,842 | 19.97% |
| 2024-09-30 | 38.00 | 41.99 | 37.00 | 41.61 | 41.27 | qfq | 8,742,910 | 344,187,028 | 14.94% |
| 2024-09-27 | 34.58 | 36.45 | 34.54 | 36.20 | 35.90 | qfq | 3,715,050 | 132,008,246 | 6.78% |
| 2024-09-26 | 32.86 | 33.94 | 32.76 | 33.90 | 33.62 | qfq | 3,067,479 | 102,461,634 | 3.51% |
| 2024-09-25 | 32.60 | 33.82 | 32.60 | 32.75 | 32.48 | qfq | 2,595,430 | 86,307,744 | 0.92% |
| 2024-09-24 | 31.84 | 32.75 | 30.82 | 32.45 | 32.18 | qfq | 3,665,776 | 116,772,564 | 2.53% |
| 2024-09-23 | 32.09 | 32.61 | 31.30 | 31.65 | 31.39 | qfq | 2,298,490 | 73,070,650 | -2.22% |
| 2024-09-20 | 31.94 | 33.38 | 31.88 | 32.37 | 32.10 | qfq | 3,101,716 | 101,340,764 | 0.84% |
| 2024-09-19 | 34.08 | 34.29 | 31.80 | 32.10 | 31.84 | qfq | 3,531,381 | 117,066,355 | -5.59% |
| 2024-09-18 | 33.70 | 34.05 | 33.11 | 34.00 | 33.72 | qfq | 1,851,859 | 62,466,825 | 0.59% |
| 2024-09-13 | 34.04 | 34.39 | 33.26 | 33.80 | 33.52 | qfq | 2,244,682 | 76,152,499 | -0.53% |
| 2024-09-12 | 33.81 | 34.37 | 33.36 | 33.98 | 33.70 | qfq | 1,947,187 | 65,987,883 | 0.50% |
| 2024-09-11 | 33.60 | 34.09 | 33.35 | 33.81 | 33.53 | qfq | 1,793,486 | 60,516,890 | 0.36% |
| 2024-09-10 | 32.60 | 33.75 | 32.30 | 33.69 | 33.41 | qfq | 2,139,187 | 70,901,391 | 3.95% |
| 2024-09-09 | 32.51 | 32.90 | 31.81 | 32.41 | 32.14 | qfq | 1,589,270 | 51,249,191 | -0.89% |
| 2024-09-06 | 32.36 | 32.98 | 32.26 | 32.70 | 32.43 | qfq | 2,171,617 | 70,928,234 | 1.05% |
| 2024-09-05 | 33.32 | 33.55 | 31.92 | 32.36 | 32.09 | qfq | 3,380,255 | 110,429,909 | -2.79% |
| 2024-09-04 | 33.57 | 34.18 | 33.19 | 33.29 | 33.02 | qfq | 2,375,885 | 80,053,679 | -1.65% |
| 2024-09-03 | 33.47 | 34.80 | 33.11 | 33.85 | 33.57 | qfq | 3,556,688 | 121,541,923 | 1.14% |
| 2024-09-02 | 33.01 | 34.31 | 32.98 | 33.47 | 33.19 | qfq | 3,564,940 | 120,567,430 | 0.81% |
| 2024-08-30 | 33.30 | 34.21 | 33.01 | 33.20 | 32.93 | qfq | 3,868,883 | 130,339,030 | -0.30% |
| 2024-08-29 | 32.28 | 33.61 | 31.85 | 33.30 | 33.03 | qfq | 2,846,503 | 93,684,129 | 3.16% |
| 2024-08-28 | 32.51 | 33.43 | 32.15 | 32.28 | 32.01 | qfq | 2,752,438 | 89,822,017 | -1.50% |
| 2024-08-27 | 32.33 | 33.79 | 32.06 | 32.77 | 32.50 | qfq | 2,570,655 | 85,018,908 | 1.05% |
| 2024-08-26 | 32.44 | 33.49 | 32.08 | 32.43 | 32.16 | qfq | 2,213,377 | 72,515,401 | -0.61% |
| 2024-08-23 | 33.02 | 33.24 | 32.42 | 32.63 | 32.36 | qfq | 1,746,631 | 57,294,967 | -1.63% |
| 2024-08-22 | 32.66 | 34.10 | 32.30 | 33.17 | 32.90 | qfq | 4,014,249 | 134,194,973 | 1.81% |
| 2024-08-21 | 31.75 | 32.95 | 31.72 | 32.58 | 32.31 | qfq | 2,451,161 | 79,885,622 | 1.81% |
| 2024-08-20 | 32.31 | 32.53 | 31.61 | 32.00 | 31.74 | qfq | 1,816,450 | 58,234,713 | -2.23% |
| 2024-08-19 | 32.77 | 33.00 | 31.95 | 32.73 | 32.46 | qfq | 2,820,144 | 91,518,285 | -0.37% |
| 2024-08-16 | 32.25 | 33.15 | 32.14 | 32.85 | 32.58 | qfq | 1,810,515 | 59,270,526 | 1.89% |
| 2024-08-15 | 32.48 | 33.25 | 32.17 | 32.24 | 31.97 | qfq | 2,345,254 | 76,612,444 | -0.65% |
| 2024-08-14 | 33.19 | 33.26 | 32.39 | 32.45 | 32.18 | qfq | 1,896,328 | 61,923,071 | -1.96% |
| 2024-08-13 | 32.80 | 33.35 | 32.16 | 33.10 | 32.83 | qfq | 2,488,102 | 81,415,332 | 0.88% |
| 2024-08-12 | 33.00 | 33.40 | 32.40 | 32.81 | 32.54 | qfq | 2,879,543 | 95,007,017 | -0.58% |
| 2024-08-09 | 32.24 | 33.25 | 32.24 | 33.00 | 32.73 | qfq | 2,893,816 | 94,985,525 | 1.51% |
| 2024-08-08 | 32.43 | 32.81 | 31.41 | 32.51 | 32.24 | qfq | 4,068,935 | 130,947,998 | 0.15% |
| 2024-08-07 | 31.88 | 33.46 | 31.58 | 32.46 | 32.19 | qfq | 5,937,783 | 194,759,374 | 0.78% |
| 2024-08-06 | 30.00 | 32.30 | 29.70 | 32.21 | 31.94 | qfq | 7,030,282 | 219,082,334 | 9.37% |
| 2024-08-05 | 30.41 | 30.65 | 29.40 | 29.45 | 29.21 | qfq | 3,978,380 | 119,488,285 | -3.95% |
| 2024-08-02 | 30.58 | 31.18 | 30.32 | 30.66 | 30.41 | qfq | 3,319,198 | 101,862,504 | -0.68% |
| 2024-08-01 | 30.60 | 31.35 | 30.31 | 30.87 | 30.62 | qfq | 5,509,662 | 170,009,165 | 0.92% |
| 2024-07-31 | 29.19 | 30.67 | 29.09 | 30.59 | 30.34 | qfq | 5,971,314 | 181,080,509 | 4.76% |
| 2024-07-30 | 29.36 | 29.60 | 28.82 | 29.20 | 28.96 | qfq | 2,937,892 | 85,915,362 | 0.52% |
| 2024-07-29 | 28.80 | 29.45 | 28.71 | 29.05 | 28.81 | qfq | 3,201,049 | 93,034,699 | 0.90% |
| 2024-07-26 | 28.10 | 28.95 | 27.61 | 28.79 | 28.55 | qfq | 2,780,876 | 79,023,377 | 1.73% |
| 2024-07-25 | 28.19 | 29.10 | 27.82 | 28.30 | 28.07 | qfq | 4,291,720 | 122,168,775 | 3.36% |
| 2024-07-24 | 28.19 | 28.43 | 27.38 | 27.38 | 27.15 | qfq | 2,273,348 | 63,344,540 | -2.70% |
| 2024-07-23 | 29.13 | 29.65 | 28.13 | 28.14 | 27.91 | qfq | 2,208,177 | 63,630,255 | -3.96% |
| 2024-07-22 | 29.80 | 30.35 | 29.00 | 29.30 | 29.06 | qfq | 2,623,016 | 78,073,674 | -1.41% |
| 2024-07-19 | 29.09 | 30.20 | 28.83 | 29.72 | 29.48 | qfq | 2,791,342 | 82,928,877 | 2.34% |
| 2024-07-18 | 28.50 | 29.25 | 28.06 | 29.04 | 28.80 | qfq | 2,143,805 | 61,511,028 | 0.69% |
| 2024-07-17 | 29.30 | 29.79 | 28.75 | 28.84 | 28.60 | qfq | 2,474,601 | 72,148,494 | -2.63% |
| 2024-07-16 | 29.31 | 30.05 | 29.20 | 29.62 | 29.38 | qfq | 2,907,753 | 86,330,426 | 0.10% |
| 2024-07-15 | 29.59 | 30.20 | 29.29 | 29.59 | 29.35 | qfq | 2,980,531 | 88,558,264 | 0.65% |
| 2024-07-12 | 28.82 | 29.73 | 28.53 | 29.40 | 29.16 | qfq | 3,208,076 | 93,925,012 | 0.96% |
| 2024-07-11 | 29.15 | 29.38 | 28.20 | 29.12 | 28.88 | qfq | 5,684,823 | 163,684,840 | 1.78% |
| 2024-07-10 | 26.66 | 30.50 | 26.56 | 28.61 | 28.37 | qfq | 7,816,791 | 224,654,176 | 7.72% |
| 2024-07-09 | 25.12 | 26.60 | 25.03 | 26.56 | 26.34 | qfq | 3,317,293 | 86,044,041 | 5.82% |
| 2024-07-08 | 26.20 | 26.32 | 25.02 | 25.10 | 24.89 | qfq | 3,160,357 | 80,308,923 | -2.71% |
| 2024-07-05 | 24.90 | 25.87 | 24.80 | 25.80 | 25.59 | qfq | 3,270,736 | 83,133,645 | 3.45% |
| 2024-07-04 | 25.80 | 26.00 | 24.68 | 24.94 | 24.73 | qfq | 3,274,240 | 82,610,550 | -3.71% |
| 2024-07-03 | 25.18 | 26.56 | 24.90 | 25.90 | 25.69 | qfq | 5,986,949 | 154,975,246 | 3.11% |
| 2024-07-02 | 26.00 | 26.20 | 24.78 | 25.12 | 24.91 | qfq | 3,897,343 | 98,529,854 | -3.94% |
| 2024-07-01 | 28.05 | 28.05 | 25.34 | 26.15 | 25.93 | qfq | 5,112,859 | 134,367,665 | -7.14% |
| 2024-06-28 | 27.71 | 29.06 | 27.66 | 28.16 | 27.93 | qfq | 1,587,983 | 45,373,244 | 2.21% |
| 2024-06-27 | 29.00 | 29.06 | 27.51 | 27.55 | 27.32 | qfq | 1,557,750 | 43,804,282 | -5.26% |
| 2024-06-26 | 28.83 | 29.42 | 28.08 | 29.08 | 28.84 | qfq | 993,942 | 28,655,124 | 1.93% |
| 2024-06-25 | 29.21 | 29.27 | 27.97 | 28.53 | 28.29 | qfq | 1,804,435 | 51,527,002 | -1.65% |
| 2024-06-24 | 31.21 | 31.50 | 28.92 | 29.01 | 28.77 | qfq | 2,894,752 | 87,592,235 | -8.23% |
| 2024-06-21 | 30.80 | 32.35 | 30.26 | 31.61 | 31.35 | qfq | 2,925,324 | 91,950,175 | 1.64% |
| 2024-06-20 | 30.43 | 31.99 | 30.31 | 31.10 | 30.84 | qfq | 2,716,339 | 85,385,506 | 1.63% |
| 2024-06-19 | 31.07 | 31.10 | 30.13 | 30.60 | 30.35 | qfq | 1,303,630 | 39,814,883 | -0.65% |
| 2024-06-18 | 30.48 | 31.25 | 30.36 | 30.80 | 30.55 | qfq | 1,413,267 | 43,590,215 | 0.88% |
| 2024-06-17 | 29.92 | 31.00 | 29.58 | 30.53 | 30.28 | qfq | 1,921,044 | 58,538,992 | 1.26% |
| 2024-06-14 | 31.20 | 31.49 | 29.70 | 30.15 | 29.90 | qfq | 3,355,996 | 101,269,576 | -4.01% |
| 2024-06-13 | 30.10 | 32.15 | 30.10 | 31.41 | 31.15 | qfq | 2,702,896 | 85,009,564 | 3.80% |
| 2024-06-12 | 30.58 | 31.05 | 30.20 | 30.26 | 30.01 | qfq | 1,040,817 | 31,887,743 | -0.82% |
| 2024-06-11 | 29.82 | 30.58 | 29.11 | 30.51 | 30.26 | qfq | 1,308,360 | 39,256,205 | 2.07% |
| 2024-06-07 | 30.28 | 30.65 | 29.73 | 29.89 | 29.64 | qfq | 1,076,832 | 32,483,825 | 0.84% |
| 2024-06-06 | 30.92 | 30.95 | 29.41 | 29.64 | 29.40 | qfq | 1,683,820 | 50,346,403 | -3.01% |
| 2024-06-05 | 30.30 | 31.25 | 30.24 | 30.56 | 30.31 | qfq | 1,028,587 | 31,740,489 | 0.00% |
| 2024-06-04 | 31.20 | 31.38 | 30.19 | 30.56 | 30.31 | qfq | 1,478,534 | 45,150,987 | -3.14% |
| 2024-06-03 | 31.08 | 31.57 | 30.58 | 31.55 | 31.29 | qfq | 1,900,541 | 59,203,351 | 1.51% |
| 2024-05-31 | 29.44 | 31.75 | 29.24 | 31.08 | 30.82 | qfq | 2,833,085 | 86,788,665 | 5.97% |
| 2024-05-30 | 28.63 | 29.69 | 28.58 | 29.33 | 29.09 | qfq | 883,697 | 25,857,590 | 1.31% |
| 2024-05-29 | 29.31 | 29.59 | 28.88 | 28.95 | 28.71 | qfq | 627,505 | 18,285,115 | -1.23% |
| 2024-05-28 | 29.58 | 29.98 | 29.22 | 29.31 | 29.07 | qfq | 1,008,110 | 29,880,497 | -0.78% |
| 2024-05-27 | 29.01 | 29.55 | 28.45 | 29.54 | 29.30 | qfq | 1,197,072 | 34,581,463 | 1.65% |
| 2024-05-24 | 29.74 | 29.81 | 29.01 | 29.06 | 28.82 | qfq | 809,570 | 23,761,042 | -1.26% |
| 2024-05-23 | 29.72 | 30.08 | 29.39 | 29.43 | 29.19 | qfq | 1,206,079 | 35,810,266 | -0.64% |
| 2024-05-22 | 29.83 | 30.03 | 29.52 | 29.62 | 29.38 | qfq | 1,089,393 | 32,371,937 | 0.00% |
| 2024-05-21 | 30.08 | 30.17 | 29.62 | 29.62 | 29.38 | qfq | 1,134,875 | 33,805,657 | -2.21% |
| 2024-05-20 | 30.50 | 31.00 | 29.89 | 30.29 | 30.04 | qfq | 1,669,909 | 50,709,957 | -0.69% |
| 2024-05-17 | 29.90 | 30.58 | 29.50 | 30.50 | 30.25 | qfq | 1,103,766 | 33,253,006 | 1.67% |
| 2024-05-16 | 30.46 | 30.66 | 29.82 | 30.00 | 29.75 | qfq | 1,200,901 | 36,389,170 | -0.03% |
| 2024-05-15 | 30.57 | 30.88 | 30.00 | 30.01 | 29.76 | qfq | 1,137,672 | 34,451,359 | -1.86% |
| 2024-05-14 | 30.75 | 31.23 | 30.52 | 30.58 | 30.33 | qfq | 1,266,140 | 39,065,535 | 0.26% |
| 2024-05-13 | 32.00 | 32.30 | 30.32 | 30.50 | 30.25 | qfq | 2,969,991 | 91,841,304 | -6.33% |
| 2024-05-10 | 34.09 | 34.58 | 32.54 | 32.56 | 32.29 | qfq | 2,310,566 | 76,525,123 | -4.63% |
| 2024-05-09 | 34.08 | 34.68 | 33.62 | 34.14 | 33.86 | qfq | 1,284,230 | 43,938,264 | 1.28% |
| 2024-05-08 | 34.42 | 34.75 | 33.52 | 33.71 | 33.43 | qfq | 1,664,574 | 56,776,848 | -2.66% |
| 2024-05-07 | 34.37 | 34.99 | 33.98 | 34.63 | 34.34 | qfq | 1,760,396 | 60,680,732 | 0.61% |
| 2024-05-06 | 34.00 | 35.15 | 34.00 | 34.42 | 34.14 | qfq | 2,785,907 | 96,638,097 | 3.36% |
| 2024-04-30 | 33.41 | 34.09 | 33.09 | 33.30 | 33.03 | qfq | 2,157,251 | 72,376,620 | 0.12% |
| 2024-04-29 | 33.32 | 33.59 | 32.89 | 33.26 | 32.99 | qfq | 1,848,037 | 61,496,645 | 2.21% |
| 2024-04-26 | 32.32 | 32.98 | 31.38 | 32.54 | 32.27 | qfq | 2,163,484 | 70,271,866 | 1.31% |
| 2024-04-25 | 32.15 | 33.73 | 32.08 | 32.12 | 31.86 | qfq | 2,867,147 | 93,921,046 | 0.34% |
| 2024-04-24 | 31.10 | 32.26 | 30.91 | 32.01 | 31.75 | qfq | 1,637,649 | 51,814,091 | 2.99% |
| 2024-04-23 | 30.75 | 31.40 | 30.36 | 31.08 | 30.82 | qfq | 1,223,110 | 37,818,695 | 1.27% |
| 2024-04-22 | 30.40 | 31.12 | 29.50 | 30.69 | 30.31 | qfq | 1,156,606 | 35,241,616 | 0.13% |
| 2024-04-19 | 31.00 | 31.11 | 30.30 | 30.65 | 30.27 | qfq | 1,243,398 | 38,222,044 | -2.42% |
| 2024-04-18 | 30.68 | 32.38 | 29.71 | 31.41 | 31.02 | qfq | 2,591,455 | 80,973,107 | 2.78% |
| 2024-04-17 | 29.58 | 30.76 | 29.01 | 30.56 | 30.18 | qfq | 1,809,683 | 55,006,960 | 5.74% |
| 2024-04-16 | 30.85 | 30.85 | 28.76 | 28.90 | 28.54 | qfq | 2,335,769 | 69,003,683 | -6.32% |
| 2024-04-15 | 31.76 | 32.40 | 30.25 | 30.85 | 30.47 | qfq | 2,083,997 | 65,073,483 | -2.87% |
| 2024-04-12 | 31.83 | 32.46 | 31.71 | 31.76 | 31.37 | qfq | 1,074,079 | 34,448,511 | -0.19% |
| 2024-04-11 | 31.90 | 32.97 | 31.71 | 31.82 | 31.43 | qfq | 1,548,770 | 49,916,831 | 0.06% |
| 2024-04-10 | 33.84 | 33.96 | 31.72 | 31.80 | 31.41 | qfq | 2,609,257 | 84,362,685 | -5.97% |
| 2024-04-09 | 34.86 | 34.87 | 33.04 | 33.82 | 33.40 | qfq | 2,461,248 | 82,981,098 | -3.37% |
| 2024-04-08 | 33.90 | 35.83 | 33.66 | 35.00 | 34.57 | qfq | 3,143,845 | 109,713,151 | 4.26% |
| 2024-04-03 | 34.01 | 34.36 | 33.20 | 33.57 | 33.15 | qfq | 1,473,951 | 49,770,234 | -1.73% |
| 2024-04-02 | 34.78 | 35.00 | 33.74 | 34.16 | 33.74 | qfq | 1,653,399 | 56,503,493 | -1.70% |
| 2024-04-01 | 34.68 | 35.08 | 34.08 | 34.75 | 34.32 | qfq | 2,292,848 | 79,321,512 | 1.76% |
| 2024-03-29 | 33.48 | 34.15 | 33.02 | 34.15 | 33.73 | qfq | 2,045,773 | 68,794,485 | 1.94% |
| 2024-03-28 | 32.75 | 34.21 | 32.75 | 33.50 | 33.09 | qfq | 2,563,816 | 86,167,424 | 2.54% |
| 2024-03-27 | 34.86 | 34.87 | 32.67 | 32.67 | 32.27 | qfq | 3,281,979 | 109,426,864 | -5.33% |
| 2024-03-26 | 34.47 | 35.16 | 33.91 | 34.51 | 34.08 | qfq | 2,490,460 | 85,908,778 | 0.12% |
| 2024-03-25 | 35.48 | 36.10 | 34.39 | 34.47 | 34.04 | qfq | 2,688,023 | 94,823,519 | -3.17% |
| 2024-03-22 | 36.12 | 36.41 | 35.22 | 35.60 | 35.16 | qfq | 2,701,397 | 96,837,270 | -2.17% |
| 2024-03-21 | 36.19 | 36.65 | 35.76 | 36.39 | 35.94 | qfq | 3,264,744 | 118,266,723 | 0.17% |
| 2024-03-20 | 37.20 | 37.50 | 35.76 | 36.33 | 35.88 | qfq | 5,495,474 | 200,053,635 | -2.34% |
| 2024-03-19 | 37.89 | 39.98 | 36.98 | 37.20 | 36.74 | qfq | 6,831,188 | 263,018,973 | -0.88% |
| 2024-03-18 | 36.28 | 37.66 | 35.57 | 37.53 | 37.07 | qfq | 4,877,713 | 178,506,744 | 4.16% |
| 2024-03-15 | 34.56 | 36.60 | 34.06 | 36.03 | 35.58 | qfq | 4,571,533 | 163,141,524 | 3.56% |
| 2024-03-14 | 34.54 | 35.58 | 34.00 | 34.79 | 34.36 | qfq | 3,646,726 | 126,959,495 | 0.14% |
| 2024-03-13 | 34.68 | 35.33 | 34.46 | 34.74 | 34.31 | qfq | 3,839,050 | 133,977,397 | 1.05% |
| 2024-03-12 | 34.80 | 34.88 | 33.93 | 34.38 | 33.95 | qfq | 3,619,160 | 124,686,920 | -1.35% |
| 2024-03-11 | 33.80 | 35.33 | 33.06 | 34.85 | 34.42 | qfq | 5,160,498 | 178,174,781 | 4.81% |
| 2024-03-08 | 33.44 | 33.94 | 32.70 | 33.25 | 32.84 | qfq | 4,719,520 | 156,999,621 | -0.21% |
| 2024-03-07 | 33.33 | 33.95 | 32.35 | 33.32 | 32.91 | qfq | 3,965,110 | 131,622,012 | 1.68% |
| 2024-03-06 | 32.95 | 33.22 | 32.11 | 32.77 | 32.36 | qfq | 3,487,845 | 114,149,954 | -1.47% |
| 2024-03-05 | 33.73 | 34.35 | 32.54 | 33.26 | 32.85 | qfq | 5,213,874 | 173,962,929 | -2.18% |
| 2024-03-04 | 32.65 | 35.13 | 32.60 | 34.00 | 33.58 | qfq | 6,299,060 | 214,743,509 | 4.33% |
| 2024-03-01 | 33.01 | 33.01 | 31.69 | 32.59 | 32.19 | qfq | 5,252,072 | 170,150,159 | 1.27% |
| 2024-02-29 | 28.60 | 32.23 | 28.56 | 32.18 | 31.78 | qfq | 5,707,489 | 177,083,686 | 14.93% |
| 2024-02-28 | 30.79 | 31.66 | 27.99 | 28.00 | 27.65 | qfq | 4,009,610 | 119,462,372 | -9.68% |
| 2024-02-27 | 30.00 | 31.11 | 29.73 | 31.00 | 30.62 | qfq | 2,436,212 | 74,119,611 | 2.72% |
| 2024-02-26 | 29.90 | 30.88 | 29.59 | 30.18 | 29.81 | qfq | 3,336,507 | 100,820,442 | 2.03% |
| 2024-02-23 | 28.65 | 29.80 | 28.02 | 29.58 | 29.21 | qfq | 2,407,052 | 69,722,087 | 4.60% |
| 2024-02-22 | 27.99 | 28.74 | 27.82 | 28.28 | 27.93 | qfq | 1,695,065 | 47,972,897 | 1.40% |
| 2024-02-21 | 27.68 | 29.05 | 27.32 | 27.89 | 27.54 | qfq | 2,315,342 | 65,253,645 | -0.32% |
| 2024-02-20 | 26.86 | 28.23 | 26.23 | 27.98 | 27.63 | qfq | 2,911,342 | 79,565,167 | 3.48% |
| 2024-02-19 | 26.00 | 27.36 | 25.80 | 27.04 | 26.71 | qfq | 3,425,324 | 91,387,819 | 5.91% |
| 2024-02-08 | 24.28 | 25.55 | 23.87 | 25.53 | 25.21 | qfq | 4,881,065 | 120,693,356 | 10.57% |
| 2024-02-07 | 24.20 | 25.49 | 22.50 | 23.09 | 22.80 | qfq | 4,178,736 | 100,133,273 | -4.55% |
| 2024-02-06 | 22.11 | 24.68 | 21.61 | 24.19 | 23.89 | qfq | 2,559,494 | 59,538,290 | 7.61% |
| 2024-02-05 | 24.17 | 25.60 | 21.88 | 22.48 | 22.20 | qfq | 2,886,380 | 66,228,846 | -8.32% |
| 2024-02-02 | 26.70 | 26.70 | 23.63 | 24.52 | 24.22 | qfq | 2,598,794 | 64,840,436 | -6.59% |
| 2024-02-01 | 26.00 | 27.05 | 25.73 | 26.25 | 25.93 | qfq | 2,096,944 | 55,427,999 | -1.17% |
| 2024-01-31 | 28.30 | 28.30 | 26.49 | 26.56 | 26.23 | qfq | 1,801,283 | 48,904,808 | -5.92% |
| 2024-01-30 | 28.65 | 29.00 | 28.08 | 28.23 | 27.88 | qfq | 1,401,269 | 40,018,222 | -1.98% |
| 2024-01-29 | 30.18 | 30.51 | 28.74 | 28.80 | 28.44 | qfq | 1,603,180 | 47,121,820 | -3.13% |
| 2024-01-26 | 30.80 | 30.90 | 29.40 | 29.73 | 29.36 | qfq | 1,776,622 | 53,836,672 | -2.97% |
| 2024-01-25 | 29.52 | 31.07 | 29.00 | 30.64 | 30.26 | qfq | 1,661,585 | 50,267,509 | 3.86% |
| 2024-01-24 | 29.72 | 29.99 | 28.45 | 29.50 | 29.13 | qfq | 1,935,507 | 56,400,015 | 0.00% |
| 2024-01-23 | 29.79 | 30.32 | 29.26 | 29.50 | 29.13 | qfq | 2,658,296 | 78,823,939 | -0.67% |
| 2024-01-22 | 32.01 | 32.48 | 29.30 | 29.70 | 29.33 | qfq | 2,873,136 | 87,785,964 | -7.22% |
| 2024-01-19 | 32.80 | 33.08 | 31.95 | 32.01 | 31.61 | qfq | 1,158,071 | 37,414,542 | -1.78% |
| 2024-01-18 | 32.70 | 33.09 | 31.40 | 32.59 | 32.19 | qfq | 1,993,052 | 63,992,258 | -0.28% |
| 2024-01-17 | 33.80 | 33.80 | 32.68 | 32.68 | 32.28 | qfq | 1,578,256 | 52,182,520 | -3.23% |
| 2024-01-16 | 33.92 | 34.09 | 33.10 | 33.77 | 33.35 | qfq | 1,089,016 | 36,536,162 | -0.06% |
| 2024-01-15 | 34.00 | 34.50 | 33.52 | 33.79 | 33.37 | qfq | 1,133,243 | 38,528,391 | -1.72% |
| 2024-01-12 | 34.63 | 34.70 | 34.00 | 34.38 | 33.95 | qfq | 1,152,914 | 39,769,712 | -0.64% |
| 2024-01-11 | 33.85 | 34.66 | 33.77 | 34.60 | 34.17 | qfq | 1,319,571 | 45,301,376 | 2.00% |
| 2024-01-10 | 35.50 | 35.50 | 33.92 | 33.92 | 33.50 | qfq | 1,307,650 | 45,044,263 | -3.42% |
| 2024-01-09 | 34.82 | 35.86 | 34.72 | 35.12 | 34.69 | qfq | 1,213,906 | 42,904,609 | 1.50% |
| 2024-01-08 | 35.25 | 35.52 | 34.49 | 34.60 | 34.17 | qfq | 1,437,905 | 50,006,101 | -1.84% |
| 2024-01-05 | 36.92 | 37.20 | 34.93 | 35.25 | 34.81 | qfq | 2,183,778 | 78,364,086 | -4.52% |
| 2024-01-04 | 37.49 | 37.52 | 36.81 | 36.92 | 36.46 | qfq | 1,180,063 | 43,712,137 | -1.36% |
| 2024-01-03 | 38.62 | 38.82 | 37.00 | 37.43 | 36.97 | qfq | 2,578,925 | 97,516,220 | -3.68% |
| 2024-01-02 | 38.50 | 39.81 | 37.50 | 38.86 | 38.38 | qfq | 4,541,807 | 175,984,499 | 0.49% |
| 2023-12-29 | 37.45 | 39.08 | 37.11 | 38.67 | 38.19 | qfq | 1,653,933 | 63,786,534 | 3.26% |
| 2023-12-28 | 36.58 | 37.77 | 36.31 | 37.45 | 36.99 | qfq | 1,113,360 | 41,356,252 | 1.90% |
| 2023-12-27 | 36.00 | 37.09 | 35.99 | 36.75 | 36.30 | qfq | 1,117,427 | 40,893,334 | 2.08% |
| 2023-12-26 | 37.00 | 37.72 | 35.60 | 36.00 | 35.55 | qfq | 1,983,789 | 71,515,440 | -3.69% |
| 2023-12-25 | 37.62 | 38.49 | 37.34 | 37.38 | 36.92 | qfq | 1,028,337 | 38,853,659 | -1.08% |
| 2023-12-22 | 38.76 | 39.20 | 37.63 | 37.79 | 37.32 | qfq | 1,584,942 | 60,922,074 | -1.33% |
| 2023-12-21 | 38.80 | 39.43 | 37.40 | 38.30 | 37.83 | qfq | 1,942,868 | 74,325,612 | -1.67% |
| 2023-12-20 | 39.00 | 40.28 | 38.94 | 38.95 | 38.47 | qfq | 2,253,156 | 89,321,735 | 0.05% |
| 2023-12-19 | 38.96 | 39.31 | 38.38 | 38.93 | 38.45 | qfq | 1,629,628 | 63,206,317 | -0.08% |
| 2023-12-18 | 37.81 | 39.47 | 37.26 | 38.96 | 38.48 | qfq | 2,262,737 | 87,203,169 | 2.53% |
| 2023-12-15 | 38.99 | 39.20 | 37.87 | 38.00 | 37.53 | qfq | 1,274,659 | 48,823,766 | -1.76% |
| 2023-12-14 | 39.90 | 40.36 | 38.61 | 38.68 | 38.20 | qfq | 2,676,919 | 105,887,789 | -1.65% |
| 2023-12-13 | 37.99 | 40.50 | 37.30 | 39.33 | 38.84 | qfq | 3,711,952 | 145,336,255 | 3.39% |
| 2023-12-12 | 37.99 | 38.39 | 37.72 | 38.04 | 37.57 | qfq | 845,430 | 32,123,051 | -0.44% |
| 2023-12-11 | 37.24 | 38.50 | 36.62 | 38.21 | 37.74 | qfq | 1,512,525 | 57,106,601 | 2.44% |
| 2023-12-08 | 36.38 | 38.20 | 36.38 | 37.30 | 36.84 | qfq | 2,005,310 | 74,925,920 | 2.75% |
| 2023-12-07 | 36.52 | 36.82 | 35.85 | 36.30 | 35.85 | qfq | 1,488,597 | 54,084,079 | -0.77% |
| 2023-12-06 | 37.56 | 37.93 | 35.72 | 36.58 | 36.13 | qfq | 2,776,875 | 101,735,239 | -2.38% |
| 2023-12-05 | 39.60 | 39.60 | 37.46 | 37.47 | 37.01 | qfq | 1,851,682 | 70,740,082 | -5.16% |
| 2023-12-04 | 39.82 | 39.97 | 39.26 | 39.51 | 39.02 | qfq | 980,199 | 38,771,767 | -1.05% |
| 2023-12-01 | 40.49 | 40.55 | 38.99 | 39.93 | 39.44 | qfq | 1,949,574 | 77,173,945 | -1.38% |
| 2023-11-30 | 41.15 | 41.90 | 40.15 | 40.49 | 39.99 | qfq | 2,239,436 | 91,664,780 | -2.17% |
| 2023-11-29 | 40.74 | 41.88 | 40.01 | 41.39 | 40.88 | qfq | 2,644,149 | 109,242,276 | 2.20% |
| 2023-11-28 | 39.14 | 40.56 | 38.98 | 40.50 | 40.00 | qfq | 2,235,073 | 89,280,046 | 3.26% |
| 2023-11-27 | 38.70 | 39.80 | 38.12 | 39.22 | 38.73 | qfq | 1,603,726 | 62,440,302 | 1.87% |
| 2023-11-24 | 39.75 | 39.77 | 38.28 | 38.50 | 38.02 | qfq | 1,765,197 | 68,270,728 | -3.31% |
| 2023-11-23 | 39.20 | 40.03 | 38.81 | 39.82 | 39.33 | qfq | 1,443,611 | 56,957,008 | 1.09% |
| 2023-11-22 | 39.50 | 40.10 | 38.88 | 39.39 | 38.90 | qfq | 1,726,998 | 68,108,921 | -1.10% |
| 2023-11-21 | 40.68 | 41.11 | 39.68 | 39.83 | 39.34 | qfq | 2,934,234 | 118,344,248 | -1.97% |
| 2023-11-20 | 39.28 | 40.86 | 38.81 | 40.63 | 40.13 | qfq | 3,293,249 | 131,461,727 | 3.57% |
| 2023-11-17 | 38.80 | 39.99 | 38.67 | 39.23 | 38.74 | qfq | 1,703,553 | 66,893,929 | 1.00% |
| 2023-11-16 | 39.80 | 40.08 | 38.80 | 38.84 | 38.36 | qfq | 2,105,889 | 82,746,788 | -3.14% |
| 2023-11-15 | 39.99 | 40.22 | 38.78 | 40.10 | 39.60 | qfq | 2,542,859 | 100,964,173 | 1.34% |
| 2023-11-14 | 39.66 | 40.58 | 39.22 | 39.57 | 39.08 | qfq | 1,848,094 | 73,731,189 | -0.20% |
| 2023-11-13 | 39.99 | 40.30 | 39.32 | 39.65 | 39.16 | qfq | 1,499,359 | 59,534,481 | 0.03% |
| 2023-11-10 | 39.70 | 39.98 | 38.88 | 39.64 | 39.15 | qfq | 1,627,702 | 64,245,493 | -0.55% |
| 2023-11-09 | 38.96 | 40.17 | 38.90 | 39.86 | 39.37 | qfq | 3,110,835 | 123,646,428 | 2.31% |
| 2023-11-08 | 39.00 | 39.90 | 38.80 | 38.96 | 38.48 | qfq | 1,816,200 | 71,433,708 | -0.66% |
| 2023-11-07 | 38.70 | 39.75 | 38.31 | 39.22 | 38.73 | qfq | 2,199,844 | 85,938,507 | 1.55% |
| 2023-11-06 | 38.18 | 38.96 | 37.98 | 38.62 | 38.14 | qfq | 2,645,307 | 101,785,427 | 1.15% |
| 2023-11-03 | 37.58 | 39.36 | 37.20 | 38.18 | 37.71 | qfq | 3,244,895 | 124,368,073 | 4.57% |
| 2023-11-02 | 38.11 | 38.25 | 36.49 | 36.51 | 36.06 | qfq | 1,777,685 | 65,876,696 | -3.92% |
| 2023-11-01 | 37.98 | 38.80 | 37.27 | 38.00 | 37.53 | qfq | 1,598,254 | 60,910,066 | 0.61% |
| 2023-10-31 | 38.00 | 38.37 | 37.21 | 37.77 | 37.30 | qfq | 1,589,778 | 60,043,775 | 0.00% |
| 2023-10-30 | 37.16 | 38.60 | 36.62 | 37.77 | 37.30 | qfq | 2,005,647 | 76,030,675 | 1.67% |
| 2023-10-27 | 37.04 | 37.38 | 36.30 | 37.15 | 36.69 | qfq | 1,583,163 | 58,369,006 | -0.05% |
| 2023-10-26 | 36.48 | 37.80 | 36.20 | 37.17 | 36.71 | qfq | 2,022,374 | 74,931,822 | 0.92% |
| 2023-10-25 | 35.01 | 37.30 | 35.01 | 36.83 | 36.37 | qfq | 3,159,192 | 114,713,340 | 4.60% |
| 2023-10-24 | 34.98 | 35.92 | 34.44 | 35.21 | 34.77 | qfq | 2,196,381 | 77,610,610 | 3.71% |
| 2023-10-23 | 33.73 | 34.56 | 33.02 | 33.95 | 33.53 | qfq | 1,466,452 | 49,590,707 | 0.62% |
| 2023-10-20 | 35.00 | 35.00 | 33.60 | 33.74 | 33.32 | qfq | 1,321,274 | 44,999,354 | -2.77% |
| 2023-10-19 | 34.70 | 35.87 | 34.45 | 34.70 | 34.27 | qfq | 1,468,295 | 51,747,235 | -0.09% |
| 2023-10-18 | 35.21 | 35.59 | 34.43 | 34.73 | 34.30 | qfq | 1,152,807 | 40,204,738 | -2.50% |
| 2023-10-17 | 36.01 | 36.20 | 35.10 | 35.62 | 35.18 | qfq | 922,731 | 32,770,173 | -0.25% |
| 2023-10-16 | 36.74 | 36.89 | 35.06 | 35.71 | 35.27 | qfq | 1,942,951 | 69,559,454 | -2.83% |
| 2023-10-13 | 37.54 | 37.90 | 36.72 | 36.75 | 36.30 | qfq | 1,674,611 | 62,333,952 | -2.10% |
| 2023-10-12 | 38.69 | 38.69 | 37.26 | 37.54 | 37.08 | qfq | 1,401,439 | 52,796,382 | -2.70% |
| 2023-10-11 | 38.36 | 39.12 | 37.83 | 38.58 | 38.04 | qfq | 1,838,842 | 70,692,814 | 1.23% |
| 2023-10-10 | 37.51 | 38.59 | 37.51 | 38.11 | 37.58 | qfq | 1,986,420 | 75,649,259 | 1.19% |
| 2023-10-09 | 37.99 | 38.30 | 36.54 | 37.66 | 37.14 | qfq | 2,388,569 | 89,339,444 | -0.48% |
| 2023-09-28 | 38.37 | 38.59 | 37.52 | 37.84 | 37.31 | qfq | 1,656,243 | 63,016,180 | 0.00% |
| 2023-09-27 | 38.70 | 39.29 | 37.69 | 37.84 | 37.31 | qfq | 2,240,883 | 85,471,810 | -1.59% |
| 2023-09-26 | 38.80 | 39.82 | 38.19 | 38.45 | 37.92 | qfq | 2,467,929 | 96,226,137 | -1.71% |
| 2023-09-25 | 39.00 | 40.15 | 38.10 | 39.12 | 38.58 | qfq | 3,854,755 | 150,710,984 | 3.14% |
| 2023-09-22 | 36.78 | 38.21 | 36.36 | 37.93 | 37.40 | qfq | 2,279,179 | 85,487,140 | 3.32% |
| 2023-09-21 | 36.40 | 37.20 | 36.25 | 36.71 | 36.20 | qfq | 1,084,402 | 39,777,590 | -0.11% |
| 2023-09-20 | 36.79 | 37.73 | 36.49 | 36.75 | 36.24 | qfq | 1,562,078 | 57,787,671 | -1.24% |
| 2023-09-19 | 37.52 | 37.68 | 36.25 | 37.21 | 36.69 | qfq | 2,048,091 | 75,663,974 | -0.96% |
| 2023-09-18 | 37.50 | 38.79 | 37.20 | 37.57 | 37.05 | qfq | 1,838,890 | 69,708,588 | -0.48% |
| 2023-09-15 | 37.30 | 38.51 | 36.63 | 37.75 | 37.22 | qfq | 2,882,055 | 108,482,806 | 1.29% |
| 2023-09-14 | 39.01 | 39.21 | 36.90 | 37.27 | 36.75 | qfq | 3,133,686 | 118,542,824 | -4.95% |
| 2023-09-13 | 40.60 | 41.32 | 38.95 | 39.21 | 38.66 | qfq | 3,498,750 | 139,356,935 | -4.83% |
| 2023-09-12 | 41.01 | 42.38 | 40.72 | 41.20 | 40.63 | qfq | 3,765,119 | 155,834,023 | 1.25% |
| 2023-09-11 | 40.76 | 41.38 | 40.26 | 40.69 | 40.12 | qfq | 2,800,747 | 114,001,284 | -0.95% |
| 2023-09-08 | 40.18 | 41.77 | 39.73 | 41.08 | 40.51 | qfq | 3,053,164 | 124,715,337 | 1.38% |
| 2023-09-07 | 42.29 | 42.33 | 40.38 | 40.52 | 39.96 | qfq | 3,471,339 | 143,192,813 | -4.68% |
| 2023-09-06 | 40.80 | 42.68 | 40.50 | 42.51 | 41.92 | qfq | 4,450,123 | 185,685,997 | 3.20% |
| 2023-09-05 | 41.70 | 42.33 | 40.70 | 41.19 | 40.62 | qfq | 4,070,996 | 168,666,098 | -1.72% |
| 2023-09-04 | 42.00 | 42.65 | 41.01 | 41.91 | 41.33 | qfq | 4,492,549 | 187,260,689 | -1.06% |
| 2023-09-01 | 43.20 | 44.16 | 42.00 | 42.36 | 41.77 | qfq | 4,509,831 | 192,612,799 | -2.80% |
| 2023-08-31 | 42.71 | 44.25 | 41.81 | 43.58 | 42.97 | qfq | 7,875,305 | 340,790,122 | 1.49% |
| 2023-08-30 | 44.00 | 47.21 | 42.00 | 42.94 | 42.34 | qfq | 13,894,094 | 614,157,168 | 4.60% |
| 2023-08-29 | 34.05 | 41.05 | 33.85 | 41.05 | 40.48 | qfq | 6,790,321 | 260,674,889 | 19.99% |
| 2023-08-28 | 36.92 | 37.49 | 34.00 | 34.21 | 33.73 | qfq | 3,760,820 | 134,516,229 | 0.62% |
| 2023-08-25 | 36.02 | 36.02 | 33.84 | 34.00 | 33.53 | qfq | 2,866,778 | 99,441,972 | -5.97% |
| 2023-08-24 | 36.14 | 37.18 | 35.90 | 36.16 | 35.66 | qfq | 1,970,762 | 71,964,043 | 0.19% |
| 2023-08-23 | 38.53 | 38.53 | 36.05 | 36.09 | 35.59 | qfq | 3,857,504 | 143,126,565 | -7.08% |
| 2023-08-22 | 39.50 | 39.74 | 37.80 | 38.84 | 38.30 | qfq | 3,870,075 | 149,579,345 | -1.04% |
| 2023-08-21 | 42.00 | 42.25 | 39.12 | 39.25 | 38.70 | qfq | 5,013,686 | 203,436,936 | -6.21% |
| 2023-08-18 | 41.05 | 43.47 | 41.05 | 41.85 | 41.27 | qfq | 5,502,435 | 234,702,466 | 2.75% |
| 2023-08-17 | 39.73 | 41.76 | 38.60 | 40.73 | 40.16 | qfq | 3,586,883 | 144,182,371 | 2.08% |
| 2023-08-16 | 40.00 | 40.77 | 39.31 | 39.90 | 39.34 | qfq | 2,253,322 | 90,322,669 | -1.46% |
| 2023-08-15 | 41.90 | 43.08 | 40.02 | 40.49 | 39.93 | qfq | 3,434,601 | 141,735,889 | -2.36% |
| 2023-08-14 | 41.25 | 41.63 | 39.58 | 41.47 | 40.89 | qfq | 2,618,551 | 106,463,532 | 0.17% |
| 2023-08-11 | 40.57 | 41.92 | 40.40 | 41.40 | 40.82 | qfq | 2,914,689 | 120,640,974 | 1.97% |
| 2023-08-10 | 41.98 | 43.20 | 40.53 | 40.60 | 40.04 | qfq | 3,535,457 | 146,608,502 | -3.79% |
| 2023-08-09 | 41.36 | 43.35 | 41.02 | 42.20 | 41.61 | qfq | 3,679,563 | 156,262,997 | 0.86% |
| 2023-08-08 | 42.20 | 42.55 | 41.20 | 41.84 | 41.26 | qfq | 2,616,906 | 109,155,759 | -1.30% |
| 2023-08-07 | 41.94 | 43.13 | 41.70 | 42.39 | 41.80 | qfq | 4,265,231 | 181,125,019 | 1.07% |
| 2023-08-04 | 41.69 | 42.45 | 40.58 | 41.94 | 41.36 | qfq | 4,247,508 | 176,391,867 | 0.36% |
| 2023-08-03 | 40.30 | 42.28 | 40.18 | 41.79 | 41.21 | qfq | 4,708,524 | 195,082,251 | 2.30% |
| 2023-08-02 | 38.56 | 42.00 | 38.13 | 40.85 | 40.28 | qfq | 5,147,455 | 207,288,251 | 5.12% |
| 2023-08-01 | 40.00 | 40.27 | 38.40 | 38.86 | 38.32 | qfq | 3,172,858 | 124,535,420 | -3.02% |
| 2023-07-31 | 39.72 | 40.85 | 39.50 | 40.07 | 39.51 | qfq | 2,733,100 | 109,684,962 | 1.93% |
| 2023-07-28 | 39.01 | 39.52 | 37.80 | 39.31 | 38.76 | qfq | 3,734,990 | 144,148,581 | -0.86% |
| 2023-07-27 | 38.90 | 40.23 | 38.90 | 39.65 | 39.10 | qfq | 2,225,262 | 88,288,801 | 1.77% |
| 2023-07-26 | 39.84 | 40.30 | 38.61 | 38.96 | 38.42 | qfq | 2,640,436 | 103,516,897 | -3.08% |
| 2023-07-25 | 39.20 | 41.32 | 39.12 | 40.20 | 39.64 | qfq | 3,654,428 | 147,027,905 | 3.13% |
| 2023-07-24 | 39.99 | 40.29 | 38.89 | 38.98 | 38.44 | qfq | 2,597,410 | 102,242,826 | -2.60% |
| 2023-07-21 | 40.40 | 41.80 | 40.01 | 40.02 | 39.46 | qfq | 3,059,432 | 124,642,334 | -1.96% |
| 2023-07-20 | 41.81 | 42.39 | 40.67 | 40.82 | 40.25 | qfq | 2,710,944 | 111,984,573 | -3.04% |
| 2023-07-19 | 42.16 | 42.80 | 40.85 | 42.10 | 41.51 | qfq | 2,948,165 | 123,407,292 | -1.41% |
| 2023-07-18 | 40.80 | 43.21 | 40.42 | 42.70 | 42.11 | qfq | 4,692,344 | 198,051,860 | 4.53% |