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
*ST禾信688622.SH
最近收盘价91.252026-07-17
最近交易日2026-07-17
成交量（股）552,421
成交额（元）51,500,156
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 | 94.27 | 97.88 | 90.56 | 91.25 | 91.25 | qfq | 552,421 | 51,500,156 | -3.79% |
| 2026-07-16 | 99.00 | 104.86 | 90.32 | 94.84 | 94.84 | qfq | 647,349 | 63,171,847 | -5.80% |
| 2026-07-15 | 102.02 | 102.50 | 96.31 | 100.68 | 100.68 | qfq | 536,656 | 53,272,590 | -1.21% |
| 2026-07-14 | 106.71 | 107.00 | 99.68 | 101.91 | 101.91 | qfq | 595,349 | 60,825,635 | -5.01% |
| 2026-07-13 | 112.64 | 112.80 | 107.00 | 107.28 | 107.28 | qfq | 460,900 | 50,293,928 | -5.33% |
| 2026-07-10 | 113.64 | 119.49 | 110.50 | 113.32 | 113.32 | qfq | 472,031 | 53,624,389 | -0.56% |
| 2026-07-09 | 104.90 | 117.80 | 104.90 | 113.96 | 113.96 | qfq | 726,186 | 81,934,537 | 8.64% |
| 2026-07-08 | 106.70 | 107.80 | 102.38 | 104.90 | 104.90 | qfq | 513,357 | 54,000,613 | -2.26% |
| 2026-07-07 | 98.99 | 108.22 | 95.00 | 107.33 | 107.33 | qfq | 971,648 | 100,496,213 | 4.92% |
| 2026-07-06 | 118.88 | 129.40 | 102.30 | 102.30 | 102.30 | qfq | 1,859,738 | 199,793,120 | -20.00% |
| 2026-07-03 | 130.00 | 130.00 | 126.50 | 127.88 | 127.88 | qfq | 324,407 | 41,388,834 | -0.10% |
| 2026-07-02 | 126.97 | 130.99 | 125.00 | 128.01 | 128.01 | qfq | 668,118 | 85,119,789 | 0.60% |
| 2026-07-01 | 130.58 | 131.97 | 126.10 | 127.25 | 127.25 | qfq | 473,197 | 60,634,221 | -1.96% |
| 2026-06-30 | 127.52 | 132.10 | 122.22 | 129.80 | 129.80 | qfq | 899,398 | 114,158,974 | 1.79% |
| 2026-06-29 | 133.00 | 133.66 | 126.30 | 127.52 | 127.52 | qfq | 829,787 | 106,445,633 | -4.12% |
| 2026-06-26 | 134.81 | 135.23 | 126.10 | 133.00 | 133.00 | qfq | 771,449 | 100,034,830 | -0.96% |
| 2026-06-25 | 133.70 | 138.58 | 130.00 | 134.29 | 134.29 | qfq | 634,133 | 84,885,596 | 0.44% |
| 2026-06-24 | 137.61 | 137.61 | 130.00 | 133.70 | 133.70 | qfq | 428,717 | 57,441,313 | -2.17% |
| 2026-06-23 | 138.99 | 142.00 | 135.80 | 136.66 | 136.66 | qfq | 668,579 | 91,866,975 | -0.25% |
| 2026-06-22 | 133.00 | 141.49 | 128.20 | 137.00 | 137.00 | qfq | 1,025,145 | 137,574,310 | 1.78% |
| 2026-06-18 | 140.66 | 145.54 | 127.47 | 134.60 | 134.60 | qfq | 1,684,045 | 233,403,580 | -4.31% |
| 2026-06-17 | 132.80 | 142.50 | 132.00 | 140.66 | 140.66 | qfq | 1,096,261 | 150,621,480 | 5.94% |
| 2026-06-16 | 130.00 | 134.86 | 129.30 | 132.77 | 132.77 | qfq | 704,811 | 92,946,917 | 3.18% |
| 2026-06-15 | 120.10 | 129.98 | 120.10 | 128.68 | 128.68 | qfq | 1,620,819 | 205,936,575 | 7.23% |
| 2026-06-12 | 118.65 | 124.50 | 118.50 | 120.00 | 120.00 | qfq | 1,191,525 | 144,375,029 | 2.95% |
| 2026-06-11 | 118.12 | 119.72 | 114.60 | 116.56 | 116.56 | qfq | 613,158 | 71,165,649 | -2.01% |
| 2026-06-10 | 120.40 | 120.40 | 113.00 | 118.95 | 118.95 | qfq | 1,268,953 | 147,525,952 | -1.20% |
| 2026-06-09 | 123.26 | 124.39 | 118.21 | 120.40 | 120.40 | qfq | 1,104,685 | 133,204,230 | -0.50% |
| 2026-06-08 | 127.00 | 131.30 | 119.00 | 121.01 | 121.01 | qfq | 1,906,205 | 235,899,190 | -7.19% |
| 2026-06-05 | 135.78 | 135.88 | 125.02 | 130.39 | 130.39 | qfq | 1,937,739 | 250,460,899 | -4.82% |
| 2026-06-04 | 134.80 | 143.40 | 130.08 | 137.00 | 137.00 | qfq | 1,692,142 | 235,290,343 | 1.63% |
| 2026-06-03 | 135.12 | 143.00 | 128.88 | 134.80 | 134.80 | qfq | 2,322,657 | 317,120,364 | 4.72% |
| 2026-06-02 | 117.00 | 129.98 | 114.50 | 128.73 | 128.73 | qfq | 2,301,992 | 283,853,554 | 9.09% |
| 2026-06-01 | 119.43 | 130.42 | 112.11 | 118.00 | 118.00 | qfq | 2,495,953 | 305,225,067 | 0.87% |
| 2026-05-29 | 100.50 | 116.98 | 98.00 | 116.98 | 116.98 | qfq | 2,668,175 | 300,561,074 | 20.00% |
| 2026-05-28 | 89.00 | 99.90 | 89.00 | 97.48 | 97.48 | qfq | 1,912,822 | 185,502,936 | 4.26% |
| 2026-05-27 | 79.98 | 93.50 | 76.13 | 93.50 | 93.50 | qfq | 2,013,377 | 170,301,245 | 16.74% |
| 2026-05-26 | 80.00 | 80.18 | 78.08 | 80.09 | 80.09 | qfq | 716,766 | 56,659,993 | 0.11% |
| 2026-05-25 | 79.24 | 80.21 | 76.97 | 80.00 | 80.00 | qfq | 678,886 | 53,458,384 | 0.25% |
| 2026-05-22 | 78.07 | 80.98 | 76.66 | 79.80 | 79.80 | qfq | 904,786 | 71,286,342 | 3.33% |
| 2026-05-21 | 81.00 | 82.29 | 76.10 | 77.23 | 77.23 | qfq | 844,467 | 66,830,556 | -5.12% |
| 2026-05-20 | 83.78 | 83.78 | 79.10 | 81.40 | 81.40 | qfq | 811,659 | 65,578,519 | -2.16% |
| 2026-05-19 | 79.50 | 83.20 | 79.50 | 83.20 | 83.20 | qfq | 935,255 | 76,898,737 | 5.32% |
| 2026-05-18 | 80.80 | 81.86 | 78.00 | 79.00 | 79.00 | qfq | 1,057,964 | 84,163,761 | -4.17% |
| 2026-05-15 | 81.32 | 84.22 | 81.32 | 82.44 | 82.44 | qfq | 791,051 | 65,568,144 | 0.54% |
| 2026-05-14 | 81.74 | 83.25 | 80.00 | 82.00 | 82.00 | qfq | 1,173,288 | 96,050,995 | 0.33% |
| 2026-05-13 | 77.88 | 82.50 | 77.61 | 81.73 | 81.73 | qfq | 1,318,672 | 106,379,781 | 4.78% |
| 2026-05-12 | 81.50 | 81.53 | 77.77 | 78.00 | 78.00 | qfq | 1,073,036 | 84,756,935 | -4.53% |
| 2026-05-11 | 84.54 | 88.28 | 80.12 | 81.70 | 81.70 | qfq | 2,396,409 | 201,213,181 | -2.03% |
| 2026-05-08 | 80.50 | 84.00 | 80.10 | 83.39 | 83.39 | qfq | 1,159,688 | 96,342,588 | 4.11% |
| 2026-05-07 | 77.57 | 80.60 | 76.93 | 80.10 | 80.10 | qfq | 935,553 | 74,394,520 | 3.62% |
| 2026-05-06 | 78.00 | 80.00 | 74.50 | 77.30 | 77.30 | qfq | 1,273,310 | 98,810,224 | 3.11% |
| 2026-04-30 | 70.00 | 80.00 | 70.00 | 74.97 | 74.97 | qfq | 3,319,057 | 249,426,931 | -7.17% |
| 2026-04-28 | 81.10 | 83.17 | 80.10 | 80.76 | 80.76 | qfq | 1,959,836 | 160,211,751 | 0.01% |
| 2026-04-27 | 75.50 | 81.60 | 72.01 | 80.75 | 80.75 | qfq | 2,635,121 | 201,733,176 | 5.42% |
| 2026-04-24 | 79.03 | 81.00 | 75.85 | 76.60 | 76.60 | qfq | 2,079,473 | 161,658,406 | -3.06% |
| 2026-04-23 | 86.96 | 89.99 | 78.32 | 79.02 | 79.02 | qfq | 2,994,005 | 248,206,561 | -7.37% |
| 2026-04-22 | 83.97 | 88.60 | 83.51 | 85.31 | 85.31 | qfq | 1,936,671 | 166,771,543 | 1.91% |
| 2026-04-21 | 90.00 | 90.70 | 75.01 | 83.71 | 83.71 | qfq | 3,152,250 | 262,143,835 | -7.97% |
| 2026-04-20 | 93.99 | 93.99 | 90.80 | 90.96 | 90.96 | qfq | 1,607,239 | 147,025,459 | -3.23% |
| 2026-04-17 | 98.47 | 99.97 | 93.63 | 94.00 | 94.00 | qfq | 2,096,317 | 200,846,162 | -4.54% |
| 2026-04-16 | 98.10 | 100.50 | 93.03 | 98.47 | 98.47 | qfq | 2,283,133 | 224,031,849 | 2.22% |
| 2026-04-15 | 98.00 | 99.00 | 95.00 | 96.33 | 96.33 | qfq | 2,288,537 | 221,975,355 | 2.15% |
| 2026-04-14 | 94.00 | 96.82 | 89.80 | 94.30 | 94.30 | qfq | 2,169,796 | 200,823,653 | 0.86% |
| 2026-04-13 | 85.90 | 93.97 | 85.69 | 93.50 | 93.50 | qfq | 2,714,270 | 245,461,194 | 9.61% |
| 2026-04-10 | 88.98 | 88.98 | 83.45 | 85.30 | 85.30 | qfq | 1,587,401 | 135,500,909 | -1.78% |
| 2026-04-09 | 87.00 | 87.82 | 85.08 | 86.85 | 86.85 | qfq | 1,287,509 | 111,218,160 | -0.25% |
| 2026-04-08 | 88.88 | 89.33 | 84.01 | 87.07 | 87.07 | qfq | 2,144,675 | 185,706,104 | 0.08% |
| 2026-04-07 | 95.00 | 97.74 | 86.33 | 87.00 | 87.00 | qfq | 2,923,218 | 264,823,841 | -10.12% |
| 2026-04-03 | 89.94 | 97.00 | 89.45 | 96.80 | 96.80 | qfq | 3,442,449 | 324,776,043 | 7.65% |
| 2026-04-02 | 88.50 | 93.75 | 87.15 | 89.92 | 89.92 | qfq | 2,577,042 | 235,661,638 | 2.77% |
| 2026-04-01 | 88.34 | 88.98 | 83.30 | 87.50 | 87.50 | qfq | 2,233,325 | 192,934,904 | -0.94% |
| 2026-03-31 | 91.31 | 91.68 | 88.22 | 88.33 | 88.33 | qfq | 1,534,134 | 137,076,822 | -2.93% |
| 2026-03-30 | 90.30 | 93.96 | 86.67 | 91.00 | 91.00 | qfq | 1,976,588 | 178,266,573 | 0.30% |
| 2026-03-27 | 86.70 | 97.23 | 86.70 | 90.73 | 90.73 | qfq | 2,956,009 | 275,616,680 | 5.00% |
| 2026-03-26 | 89.00 | 89.05 | 84.82 | 86.41 | 86.41 | qfq | 1,456,220 | 125,066,532 | -1.78% |
| 2026-03-25 | 90.20 | 94.61 | 87.52 | 87.98 | 87.98 | qfq | 2,714,661 | 244,900,322 | -2.84% |
| 2026-03-24 | 93.66 | 93.66 | 86.66 | 90.55 | 90.55 | qfq | 3,190,899 | 285,791,866 | -3.67% |
| 2026-03-23 | 83.02 | 95.00 | 83.00 | 94.00 | 94.00 | qfq | 5,249,603 | 476,484,898 | 15.21% |
| 2026-03-20 | 76.58 | 84.00 | 76.58 | 81.59 | 81.59 | qfq | 4,115,587 | 330,980,528 | 8.79% |
| 2026-03-19 | 70.00 | 80.35 | 68.00 | 75.00 | 75.00 | qfq | 4,465,422 | 331,401,956 | 8.65% |
| 2026-03-18 | 67.90 | 71.80 | 66.66 | 69.03 | 69.03 | qfq | 2,778,685 | 191,295,869 | 4.21% |
| 2026-03-17 | 75.10 | 75.88 | 65.50 | 66.24 | 66.24 | qfq | 3,991,588 | 278,765,579 | -11.80% |
| 2026-03-16 | 77.00 | 79.78 | 74.50 | 75.10 | 75.10 | qfq | 2,083,586 | 158,986,739 | -2.28% |
| 2026-03-13 | 74.60 | 79.79 | 74.25 | 76.85 | 76.85 | qfq | 2,766,128 | 214,687,597 | 3.71% |
| 2026-03-12 | 79.30 | 79.60 | 72.80 | 74.10 | 74.10 | qfq | 2,181,021 | 164,417,686 | -4.71% |
| 2026-03-11 | 80.75 | 81.78 | 76.98 | 77.76 | 77.76 | qfq | 2,602,130 | 205,720,328 | -3.70% |
| 2026-03-10 | 75.99 | 81.80 | 75.28 | 80.75 | 80.75 | qfq | 3,639,108 | 287,274,602 | 4.46% |
| 2026-03-09 | 82.00 | 82.49 | 68.79 | 77.30 | 77.30 | qfq | 5,472,982 | 398,601,395 | -10.11% |
| 2026-03-06 | 104.00 | 107.00 | 85.62 | 85.99 | 85.99 | qfq | 5,641,546 | 525,737,916 | -19.65% |
| 2026-03-05 | 115.00 | 117.88 | 104.97 | 107.02 | 107.02 | qfq | 3,527,312 | 394,651,635 | -4.10% |
| 2026-03-04 | 110.28 | 115.24 | 105.15 | 111.59 | 111.59 | qfq | 1,185,437 | 132,590,171 | 1.19% |
| 2026-03-03 | 117.05 | 118.00 | 109.35 | 110.28 | 110.28 | qfq | 1,281,608 | 145,195,553 | -6.01% |
| 2026-03-02 | 120.00 | 123.57 | 115.91 | 117.33 | 117.33 | qfq | 1,539,078 | 182,474,662 | -4.59% |
| 2026-02-27 | 123.00 | 124.32 | 114.01 | 122.97 | 122.97 | qfq | 2,037,534 | 243,623,236 | -0.02% |
| 2026-02-26 | 130.37 | 131.30 | 121.60 | 123.00 | 123.00 | qfq | 2,795,769 | 351,003,400 | -5.65% |
| 2026-02-25 | 132.82 | 132.88 | 126.03 | 130.37 | 130.37 | qfq | 1,915,124 | 246,836,536 | -0.86% |
| 2026-02-24 | 144.33 | 147.38 | 131.01 | 131.50 | 131.50 | qfq | 2,477,297 | 336,261,396 | -7.07% |
| 2026-02-13 | 146.72 | 148.72 | 140.18 | 141.50 | 141.50 | qfq | 2,021,407 | 288,758,294 | -4.52% |
| 2026-02-12 | 150.00 | 152.83 | 144.07 | 148.20 | 148.20 | qfq | 2,705,668 | 398,748,717 | -1.82% |
| 2026-02-11 | 138.10 | 151.00 | 137.05 | 150.95 | 150.95 | qfq | 2,842,175 | 415,066,214 | 8.69% |
| 2026-02-10 | 126.40 | 143.00 | 125.60 | 138.88 | 138.88 | qfq | 2,954,356 | 397,789,534 | 9.83% |
| 2026-02-09 | 124.22 | 130.49 | 121.20 | 126.45 | 126.45 | qfq | 2,017,212 | 254,632,075 | 2.47% |
| 2026-02-06 | 119.00 | 128.35 | 116.12 | 123.40 | 123.40 | qfq | 2,272,251 | 277,758,844 | 3.04% |
| 2026-02-05 | 115.00 | 121.58 | 112.51 | 119.76 | 119.76 | qfq | 2,687,360 | 318,579,204 | 3.17% |
| 2026-02-04 | 115.00 | 117.20 | 112.00 | 116.08 | 116.08 | qfq | 2,027,187 | 232,838,156 | 3.80% |
| 2026-02-03 | 106.80 | 112.35 | 104.61 | 111.83 | 111.83 | qfq | 3,203,281 | 352,282,257 | 6.61% |
| 2026-02-02 | 92.00 | 111.99 | 90.60 | 104.90 | 104.90 | qfq | 5,199,026 | 541,573,692 | 10.90% |
| 2026-01-30 | 96.93 | 98.00 | 93.15 | 94.59 | 94.59 | qfq | 1,672,165 | 159,132,068 | -3.48% |
| 2026-01-29 | 105.00 | 105.65 | 96.68 | 98.00 | 98.00 | qfq | 2,420,011 | 243,298,818 | -5.96% |
| 2026-01-28 | 98.94 | 108.50 | 93.00 | 104.21 | 104.21 | qfq | 3,426,177 | 345,067,232 | 5.67% |
| 2026-01-27 | 104.01 | 104.01 | 88.90 | 98.62 | 98.62 | qfq | 4,782,867 | 464,699,964 | -10.26% |
| 2026-01-26 | 117.00 | 117.98 | 109.48 | 109.89 | 109.89 | qfq | 2,378,853 | 267,336,294 | -7.82% |
| 2026-01-23 | 120.81 | 124.80 | 117.21 | 119.21 | 119.21 | qfq | 2,132,057 | 256,655,428 | -1.23% |
| 2026-01-22 | 124.50 | 126.41 | 119.00 | 120.70 | 120.70 | qfq | 2,288,751 | 280,009,030 | -0.98% |
| 2026-01-21 | 108.00 | 124.98 | 106.00 | 121.90 | 121.90 | qfq | 4,164,981 | 489,718,289 | 12.18% |
| 2026-01-20 | 106.90 | 112.25 | 102.56 | 108.66 | 108.66 | qfq | 2,263,760 | 241,837,537 | 1.63% |
| 2026-01-19 | 105.10 | 109.69 | 104.11 | 106.92 | 106.92 | qfq | 1,820,271 | 193,393,192 | 0.77% |
| 2026-01-16 | 110.27 | 111.80 | 105.90 | 106.10 | 106.10 | qfq | 1,429,233 | 154,033,439 | -3.11% |
| 2026-01-15 | 109.37 | 111.34 | 105.70 | 109.50 | 109.50 | qfq | 1,586,253 | 172,070,606 | -1.07% |
| 2026-01-14 | 106.00 | 117.86 | 104.44 | 110.68 | 110.68 | qfq | 3,055,913 | 339,551,923 | 4.42% |
| 2026-01-13 | 116.30 | 116.30 | 104.76 | 106.00 | 106.00 | qfq | 2,835,262 | 305,848,894 | -10.56% |
| 2026-01-12 | 113.00 | 120.90 | 107.00 | 118.51 | 118.51 | qfq | 4,078,723 | 467,178,386 | 4.26% |
| 2026-01-09 | 114.00 | 118.42 | 111.52 | 113.67 | 113.67 | qfq | 2,389,533 | 272,931,391 | -2.09% |
| 2026-01-08 | 118.28 | 122.00 | 112.22 | 116.10 | 116.10 | qfq | 2,735,526 | 318,911,849 | -1.85% |
| 2026-01-07 | 110.20 | 118.97 | 109.61 | 118.29 | 118.29 | qfq | 2,451,003 | 282,229,739 | 7.34% |
| 2026-01-06 | 110.36 | 113.51 | 109.20 | 110.20 | 110.20 | qfq | 1,465,834 | 162,638,989 | 0.82% |
| 2026-01-05 | 101.20 | 112.37 | 100.11 | 109.30 | 109.30 | qfq | 2,338,471 | 247,749,849 | 8.08% |
| 2025-12-31 | 99.01 | 102.80 | 98.06 | 101.13 | 101.13 | qfq | 1,348,535 | 135,203,447 | 2.09% |
| 2025-12-30 | 100.49 | 101.50 | 97.80 | 99.06 | 99.06 | qfq | 1,421,654 | 141,224,838 | -1.90% |
| 2025-12-29 | 104.00 | 105.80 | 100.65 | 100.98 | 100.98 | qfq | 1,544,187 | 158,290,195 | -3.19% |
| 2025-12-26 | 106.00 | 107.66 | 103.86 | 104.31 | 104.31 | qfq | 1,162,201 | 122,309,826 | -2.10% |
| 2025-12-25 | 102.96 | 107.75 | 100.43 | 106.55 | 106.55 | qfq | 2,249,053 | 230,914,778 | 3.91% |
| 2025-12-24 | 112.28 | 112.28 | 101.03 | 102.54 | 102.54 | qfq | 2,817,315 | 292,664,965 | -8.40% |
| 2025-12-23 | 124.00 | 124.98 | 102.00 | 111.94 | 111.94 | qfq | 3,667,296 | 406,516,592 | -7.72% |
| 2025-12-22 | 120.60 | 124.22 | 119.45 | 121.30 | 121.30 | qfq | 1,145,926 | 140,242,254 | 0.58% |
| 2025-12-19 | 118.62 | 125.54 | 118.62 | 120.60 | 120.60 | qfq | 1,175,411 | 144,335,750 | 0.00% |
| 2025-12-18 | 119.39 | 122.54 | 117.17 | 120.60 | 120.60 | qfq | 1,279,702 | 153,914,346 | 0.12% |
| 2025-12-17 | 118.90 | 121.33 | 115.01 | 120.45 | 120.45 | qfq | 1,201,548 | 142,620,621 | 2.07% |
| 2025-12-16 | 119.89 | 122.95 | 116.00 | 118.01 | 118.01 | qfq | 1,107,683 | 132,195,662 | -2.27% |
| 2025-12-15 | 124.12 | 125.36 | 117.30 | 120.75 | 120.75 | qfq | 1,856,860 | 224,126,489 | -3.85% |
| 2025-12-12 | 119.80 | 128.46 | 114.80 | 125.58 | 125.58 | qfq | 2,864,647 | 348,708,744 | 5.91% |
| 2025-12-11 | 113.64 | 120.02 | 112.44 | 118.57 | 118.57 | qfq | 2,624,672 | 305,369,021 | 5.85% |
| 2025-12-10 | 107.00 | 114.50 | 107.00 | 112.02 | 112.02 | qfq | 1,108,168 | 123,443,619 | 0.07% |
| 2025-12-09 | 112.49 | 114.15 | 109.00 | 111.94 | 111.94 | qfq | 1,567,120 | 174,408,907 | -1.18% |
| 2025-12-08 | 112.00 | 116.87 | 108.10 | 113.28 | 113.28 | qfq | 2,306,514 | 262,086,240 | 2.31% |
| 2025-12-05 | 109.00 | 112.10 | 106.68 | 110.72 | 110.72 | qfq | 1,614,557 | 177,572,929 | 3.48% |
| 2025-12-04 | 108.86 | 114.00 | 106.61 | 107.00 | 107.00 | qfq | 1,701,579 | 187,276,046 | -1.02% |
| 2025-12-03 | 110.00 | 112.01 | 106.65 | 108.10 | 108.10 | qfq | 1,425,088 | 154,552,686 | 0.00% |
| 2025-12-02 | 111.11 | 111.11 | 107.20 | 108.10 | 108.10 | qfq | 894,438 | 97,154,282 | -1.28% |
| 2025-12-01 | 116.53 | 118.00 | 109.38 | 109.50 | 109.50 | qfq | 2,077,641 | 232,016,906 | -6.03% |
| 2025-11-28 | 117.10 | 120.99 | 114.00 | 116.53 | 116.53 | qfq | 1,694,288 | 197,443,036 | 0.01% |
| 2025-11-27 | 120.00 | 120.00 | 115.50 | 116.52 | 116.52 | qfq | 1,985,150 | 232,347,470 | -2.70% |
| 2025-11-26 | 128.10 | 128.94 | 116.02 | 119.75 | 119.75 | qfq | 3,837,976 | 454,144,212 | -4.93% |
| 2025-11-25 | 113.54 | 125.96 | 110.00 | 125.96 | 125.96 | qfq | 4,005,835 | 483,958,230 | 20.00% |
| 2025-11-24 | 125.00 | 130.00 | 104.51 | 104.97 | 104.97 | qfq | 4,781,009 | 541,721,073 | -10.74% |
| 2025-11-21 | 100.00 | 117.60 | 100.00 | 117.60 | 117.60 | qfq | 4,387,955 | 483,690,942 | 20.00% |
| 2025-11-20 | 102.30 | 109.00 | 94.56 | 98.00 | 98.00 | qfq | 4,865,392 | 489,474,954 | -7.43% |
| 2025-11-19 | 127.43 | 128.00 | 105.87 | 105.87 | 105.87 | qfq | 3,845,984 | 438,313,753 | -20.00% |
| 2025-11-18 | 133.50 | 141.32 | 131.60 | 132.34 | 132.34 | qfq | 1,004,416 | 135,954,474 | -0.91% |
| 2025-11-17 | 131.35 | 134.65 | 128.01 | 133.56 | 133.56 | qfq | 1,073,502 | 140,787,393 | 0.97% |
| 2025-11-14 | 136.00 | 137.09 | 132.27 | 132.28 | 132.28 | qfq | 865,631 | 115,745,278 | -2.46% |
| 2025-11-13 | 141.99 | 143.89 | 134.52 | 135.62 | 135.62 | qfq | 1,233,436 | 169,411,011 | -5.15% |
| 2025-11-12 | 143.79 | 146.19 | 140.03 | 142.99 | 142.99 | qfq | 767,793 | 109,252,011 | -1.25% |
| 2025-11-11 | 150.00 | 151.85 | 143.23 | 144.80 | 144.80 | qfq | 1,210,626 | 177,642,847 | -3.58% |
| 2025-11-10 | 150.00 | 158.60 | 148.71 | 150.17 | 150.17 | qfq | 1,565,321 | 238,950,303 | 0.31% |
| 2025-11-07 | 145.76 | 150.96 | 145.00 | 149.70 | 149.70 | qfq | 1,426,761 | 210,873,107 | 1.98% |
| 2025-11-06 | 142.83 | 149.88 | 141.01 | 146.79 | 146.79 | qfq | 1,623,138 | 237,767,235 | 2.06% |
| 2025-11-05 | 142.28 | 146.00 | 138.80 | 143.83 | 143.83 | qfq | 2,204,358 | 313,359,179 | -2.81% |
| 2025-11-04 | 153.40 | 156.88 | 145.46 | 147.99 | 147.99 | qfq | 3,189,442 | 480,265,854 | -6.04% |
| 2025-11-03 | 159.94 | 165.80 | 151.38 | 157.50 | 157.50 | qfq | 3,355,927 | 536,485,908 | 0.58% |
| 2025-10-31 | 147.01 | 166.03 | 147.00 | 156.59 | 156.59 | qfq | 4,938,001 | 764,215,762 | 6.52% |
| 2025-10-30 | 128.53 | 157.64 | 128.05 | 147.01 | 147.01 | qfq | 6,380,045 | 932,551,222 | 11.91% |
| 2025-10-29 | 129.81 | 139.00 | 127.14 | 131.37 | 131.37 | qfq | 2,622,917 | 350,265,023 | 3.03% |
| 2025-10-28 | 131.00 | 135.30 | 127.30 | 127.51 | 127.51 | qfq | 1,410,350 | 183,505,755 | -4.03% |
| 2025-10-27 | 133.00 | 140.80 | 131.58 | 132.87 | 132.87 | qfq | 1,966,634 | 268,293,760 | -0.32% |
| 2025-10-24 | 134.99 | 135.87 | 120.50 | 133.30 | 133.30 | qfq | 2,826,447 | 363,509,544 | -0.45% |
| 2025-10-23 | 135.90 | 137.60 | 124.50 | 133.90 | 133.90 | qfq | 2,592,036 | 338,881,730 | 2.50% |
| 2025-10-22 | 131.88 | 138.80 | 129.20 | 130.64 | 130.64 | qfq | 1,411,267 | 187,184,799 | -1.63% |
| 2025-10-21 | 133.02 | 134.90 | 129.04 | 132.80 | 132.80 | qfq | 1,781,289 | 235,352,352 | 0.49% |
| 2025-10-20 | 129.90 | 134.97 | 127.29 | 132.15 | 132.15 | qfq | 1,368,907 | 180,551,658 | 5.01% |
| 2025-10-17 | 132.07 | 132.07 | 124.12 | 125.85 | 125.85 | qfq | 1,704,036 | 216,002,753 | -5.38% |
| 2025-10-16 | 130.23 | 135.56 | 128.66 | 133.00 | 133.00 | qfq | 2,003,949 | 264,009,878 | -0.37% |
| 2025-10-15 | 120.92 | 140.87 | 119.00 | 133.50 | 133.50 | qfq | 3,579,019 | 474,403,874 | 11.18% |
| 2025-10-14 | 122.06 | 129.99 | 119.00 | 120.08 | 120.08 | qfq | 2,594,475 | 320,193,380 | 1.76% |
| 2025-10-13 | 110.05 | 121.99 | 108.33 | 118.00 | 118.00 | qfq | 1,849,922 | 213,498,152 | 3.33% |
| 2025-10-10 | 114.00 | 118.90 | 113.00 | 114.20 | 114.20 | qfq | 1,263,671 | 145,044,791 | -1.55% |
| 2025-10-09 | 107.32 | 117.97 | 107.00 | 116.00 | 116.00 | qfq | 2,891,406 | 331,159,657 | 12.22% |
| 2025-09-30 | 102.49 | 104.84 | 99.60 | 103.37 | 103.37 | qfq | 1,238,470 | 126,904,251 | 1.10% |
| 2025-09-29 | 98.01 | 102.50 | 95.67 | 102.25 | 102.25 | qfq | 1,255,916 | 124,816,975 | 4.32% |
| 2025-09-26 | 105.98 | 105.98 | 98.00 | 98.02 | 98.02 | qfq | 1,536,418 | 155,066,347 | -7.52% |
| 2025-09-25 | 107.54 | 108.40 | 104.50 | 105.99 | 105.99 | qfq | 1,098,190 | 116,545,702 | -0.75% |
| 2025-09-24 | 107.00 | 109.85 | 104.00 | 106.79 | 106.79 | qfq | 1,275,772 | 135,995,754 | -0.14% |
| 2025-09-23 | 113.00 | 115.67 | 104.18 | 106.94 | 106.94 | qfq | 1,934,489 | 210,366,841 | -8.21% |
| 2025-09-22 | 113.00 | 120.97 | 110.00 | 116.50 | 116.50 | qfq | 2,234,666 | 259,413,213 | 6.88% |
| 2025-09-19 | 106.01 | 111.79 | 105.27 | 109.00 | 109.00 | qfq | 1,605,702 | 173,791,514 | 2.82% |
| 2025-09-18 | 108.18 | 113.60 | 105.30 | 106.01 | 106.01 | qfq | 1,750,000 | 191,989,417 | 0.01% |
| 2025-09-17 | 106.00 | 107.55 | 103.88 | 106.00 | 106.00 | qfq | 1,143,358 | 120,762,542 | -0.62% |
| 2025-09-16 | 99.53 | 107.39 | 98.03 | 106.66 | 106.66 | qfq | 1,669,638 | 174,170,133 | 7.99% |
| 2025-09-15 | 93.84 | 102.97 | 92.70 | 98.77 | 98.77 | qfq | 1,516,183 | 148,628,609 | 5.47% |
| 2025-09-12 | 95.56 | 95.56 | 93.19 | 93.65 | 93.65 | qfq | 708,458 | 66,665,336 | -1.94% |
| 2025-09-11 | 93.98 | 95.88 | 92.30 | 95.50 | 95.50 | qfq | 509,918 | 48,212,991 | 1.62% |
| 2025-09-10 | 94.36 | 95.54 | 93.04 | 93.98 | 93.98 | qfq | 626,519 | 59,119,816 | -0.95% |
| 2025-09-09 | 94.86 | 97.83 | 94.00 | 94.88 | 94.88 | qfq | 695,191 | 66,604,200 | 0.18% |
| 2025-09-08 | 95.00 | 98.67 | 93.80 | 94.71 | 94.71 | qfq | 1,117,439 | 107,154,874 | 0.73% |
| 2025-09-05 | 92.20 | 94.97 | 90.21 | 94.02 | 94.02 | qfq | 836,969 | 77,868,297 | 1.97% |
| 2025-09-04 | 93.43 | 94.38 | 90.58 | 92.20 | 92.20 | qfq | 1,284,844 | 119,179,867 | 0.49% |
| 2025-09-03 | 95.00 | 96.13 | 91.44 | 91.75 | 91.75 | qfq | 911,181 | 85,449,212 | -4.20% |
| 2025-09-02 | 97.00 | 97.00 | 93.24 | 95.77 | 95.77 | qfq | 1,158,133 | 110,208,017 | -2.12% |
| 2025-09-01 | 97.58 | 99.97 | 97.12 | 97.84 | 97.84 | qfq | 853,109 | 83,735,860 | -0.44% |
| 2025-08-29 | 96.00 | 100.80 | 96.00 | 98.27 | 98.27 | qfq | 1,486,844 | 145,955,425 | 1.40% |
| 2025-08-28 | 96.82 | 99.14 | 94.68 | 96.91 | 96.91 | qfq | 1,120,148 | 108,220,590 | -0.61% |
| 2025-08-27 | 102.92 | 104.33 | 97.41 | 97.50 | 97.50 | qfq | 1,932,319 | 195,488,674 | -5.37% |
| 2025-08-26 | 109.99 | 110.73 | 102.50 | 103.03 | 103.03 | qfq | 2,468,829 | 259,294,676 | -7.65% |
| 2025-08-25 | 109.87 | 112.97 | 109.20 | 111.57 | 111.57 | qfq | 1,225,970 | 136,316,652 | -0.17% |
| 2025-08-22 | 114.01 | 117.90 | 111.05 | 111.76 | 111.76 | qfq | 1,163,222 | 132,564,260 | -2.66% |
| 2025-08-21 | 111.81 | 116.69 | 109.74 | 114.81 | 114.81 | qfq | 1,337,321 | 150,859,454 | 1.96% |
| 2025-08-20 | 110.95 | 113.47 | 108.63 | 112.60 | 112.60 | qfq | 1,338,331 | 148,661,854 | 0.78% |
| 2025-08-19 | 116.00 | 117.50 | 111.60 | 111.73 | 111.73 | qfq | 1,178,572 | 133,751,919 | -4.50% |
| 2025-08-18 | 122.00 | 122.00 | 115.57 | 117.00 | 117.00 | qfq | 1,210,047 | 142,978,599 | -1.65% |
| 2025-08-15 | 111.71 | 120.94 | 111.71 | 118.96 | 118.96 | qfq | 1,275,425 | 148,472,602 | 5.11% |
| 2025-08-14 | 117.49 | 121.00 | 112.00 | 113.18 | 113.18 | qfq | 1,750,141 | 201,282,589 | -3.62% |
| 2025-08-13 | 112.22 | 119.00 | 112.16 | 117.43 | 117.43 | qfq | 1,103,613 | 128,181,484 | 4.09% |
| 2025-08-12 | 116.01 | 118.32 | 112.01 | 112.82 | 112.82 | qfq | 1,414,075 | 161,531,598 | -4.18% |
| 2025-08-11 | 107.20 | 126.95 | 107.15 | 117.74 | 117.74 | qfq | 2,351,011 | 279,812,543 | 9.02% |
| 2025-08-08 | 112.90 | 114.48 | 108.00 | 108.00 | 108.00 | qfq | 1,517,436 | 168,082,824 | -4.80% |
| 2025-08-07 | 114.17 | 114.66 | 109.01 | 113.44 | 113.44 | qfq | 1,206,230 | 135,033,770 | -0.49% |
| 2025-08-06 | 111.50 | 116.00 | 108.58 | 114.00 | 114.00 | qfq | 1,666,052 | 186,570,365 | 2.32% |
| 2025-08-05 | 111.57 | 114.72 | 107.14 | 111.41 | 111.41 | qfq | 2,537,267 | 281,181,321 | -0.14% |
| 2025-08-04 | 104.18 | 112.92 | 100.88 | 111.57 | 111.57 | qfq | 2,965,787 | 318,488,230 | 7.69% |
| 2025-08-01 | 99.97 | 103.60 | 96.98 | 103.60 | 103.60 | qfq | 1,474,138 | 148,187,016 | 3.60% |
| 2025-07-31 | 98.16 | 101.97 | 97.50 | 100.00 | 100.00 | qfq | 1,734,870 | 172,544,201 | 2.62% |
| 2025-07-30 | 96.73 | 101.78 | 96.05 | 97.45 | 97.45 | qfq | 3,068,676 | 304,249,158 | 1.49% |
| 2025-07-29 | 80.58 | 96.02 | 79.88 | 96.02 | 96.02 | qfq | 2,855,207 | 258,076,707 | 20.00% |
| 2025-07-28 | 80.54 | 81.83 | 79.97 | 80.02 | 80.02 | qfq | 766,981 | 61,789,422 | -0.84% |
| 2025-07-25 | 82.71 | 82.71 | 80.00 | 80.70 | 80.70 | qfq | 848,156 | 68,664,224 | -1.94% |
| 2025-07-24 | 82.76 | 82.76 | 81.60 | 82.30 | 82.30 | qfq | 389,778 | 32,029,463 | 0.15% |
| 2025-07-23 | 83.98 | 84.26 | 81.31 | 82.18 | 82.18 | qfq | 581,495 | 48,130,408 | -1.82% |
| 2025-07-22 | 83.33 | 84.80 | 82.20 | 83.70 | 83.70 | qfq | 685,434 | 57,273,222 | 0.94% |
| 2025-07-21 | 84.03 | 84.29 | 82.50 | 82.92 | 82.92 | qfq | 516,362 | 42,989,757 | -0.64% |
| 2025-07-18 | 83.09 | 84.50 | 82.10 | 83.45 | 83.45 | qfq | 586,933 | 48,852,075 | 0.93% |
| 2025-07-17 | 83.52 | 84.64 | 82.68 | 82.68 | 82.68 | qfq | 497,113 | 41,443,005 | -1.01% |
| 2025-07-16 | 83.24 | 85.58 | 82.24 | 83.52 | 83.52 | qfq | 898,347 | 75,674,031 | 1.04% |
| 2025-07-15 | 82.48 | 84.64 | 81.50 | 82.66 | 82.66 | qfq | 613,148 | 50,775,552 | 0.22% |
| 2025-07-14 | 79.96 | 82.88 | 79.93 | 82.48 | 82.48 | qfq | 947,047 | 77,584,236 | 3.66% |
| 2025-07-11 | 78.97 | 80.10 | 78.12 | 79.57 | 79.57 | qfq | 358,556 | 28,338,955 | 0.77% |
| 2025-07-10 | 80.38 | 80.38 | 78.56 | 78.96 | 78.96 | qfq | 397,269 | 31,430,416 | -1.08% |
| 2025-07-09 | 81.37 | 82.58 | 79.78 | 79.82 | 79.82 | qfq | 754,226 | 61,145,406 | -1.21% |
| 2025-07-08 | 78.38 | 81.53 | 78.00 | 80.80 | 80.80 | qfq | 973,907 | 78,059,816 | 3.39% |
| 2025-07-07 | 79.70 | 79.71 | 77.58 | 78.15 | 78.15 | qfq | 1,018,828 | 79,815,562 | -1.94% |
| 2025-07-04 | 81.35 | 81.35 | 79.16 | 79.70 | 79.70 | qfq | 364,673 | 29,092,440 | -1.53% |
| 2025-07-03 | 80.55 | 81.35 | 79.59 | 80.94 | 80.94 | qfq | 307,199 | 24,739,097 | 1.19% |
| 2025-07-02 | 82.98 | 82.98 | 79.31 | 79.99 | 79.99 | qfq | 553,045 | 44,422,893 | -3.63% |
| 2025-07-01 | 78.69 | 84.10 | 77.77 | 83.00 | 83.00 | qfq | 1,141,593 | 93,683,325 | 5.50% |
| 2025-06-30 | 78.01 | 79.51 | 77.60 | 78.67 | 78.67 | qfq | 709,167 | 55,594,639 | 1.37% |
| 2025-06-27 | 80.96 | 81.23 | 77.35 | 77.61 | 77.61 | qfq | 546,345 | 43,178,017 | -3.47% |
| 2025-06-26 | 83.60 | 83.60 | 80.06 | 80.40 | 80.40 | qfq | 433,829 | 35,270,855 | -3.16% |
| 2025-06-25 | 83.16 | 84.30 | 81.56 | 83.02 | 83.02 | qfq | 564,767 | 46,672,383 | 0.33% |
| 2025-06-24 | 82.88 | 83.77 | 82.00 | 82.75 | 82.75 | qfq | 249,721 | 20,680,094 | 0.55% |
| 2025-06-23 | 83.30 | 83.30 | 81.38 | 82.30 | 82.30 | qfq | 183,945 | 15,073,715 | -0.51% |
| 2025-06-20 | 83.38 | 85.21 | 82.28 | 82.72 | 82.72 | qfq | 260,430 | 21,732,512 | -1.47% |
| 2025-06-19 | 84.67 | 84.87 | 81.50 | 83.95 | 83.95 | qfq | 613,986 | 50,873,189 | -0.15% |
| 2025-06-18 | 83.25 | 84.45 | 79.88 | 84.08 | 84.08 | qfq | 689,007 | 56,265,803 | 1.71% |
| 2025-06-17 | 82.90 | 85.84 | 82.01 | 82.67 | 82.67 | qfq | 615,175 | 51,589,006 | -0.53% |
| 2025-06-16 | 83.96 | 84.31 | 82.62 | 83.11 | 83.11 | qfq | 255,771 | 21,290,834 | -0.40% |
| 2025-06-13 | 85.71 | 87.87 | 83.10 | 83.44 | 83.44 | qfq | 603,190 | 51,139,676 | -3.73% |
| 2025-06-12 | 87.97 | 89.97 | 85.34 | 86.67 | 86.67 | qfq | 1,008,925 | 88,039,003 | 1.56% |
| 2025-06-11 | 83.58 | 86.66 | 82.15 | 85.34 | 85.34 | qfq | 654,702 | 55,243,640 | 2.79% |
| 2025-06-10 | 82.65 | 84.76 | 81.26 | 83.02 | 83.02 | qfq | 777,547 | 64,474,978 | 0.52% |
| 2025-06-09 | 81.98 | 83.00 | 80.63 | 82.59 | 82.59 | qfq | 823,038 | 67,334,789 | 1.21% |
| 2025-06-06 | 80.56 | 83.00 | 79.45 | 81.60 | 81.60 | qfq | 571,955 | 46,810,989 | 2.00% |
| 2025-06-05 | 80.97 | 81.76 | 79.73 | 80.00 | 80.00 | qfq | 548,042 | 44,097,946 | 0.03% |
| 2025-06-04 | 78.88 | 81.68 | 78.01 | 79.98 | 79.98 | qfq | 481,545 | 38,654,092 | 2.11% |
| 2025-06-03 | 81.40 | 82.36 | 77.33 | 78.33 | 78.33 | qfq | 770,034 | 60,963,678 | -3.31% |
| 2025-05-30 | 81.36 | 83.28 | 80.34 | 81.01 | 81.01 | qfq | 397,902 | 32,706,846 | -1.12% |
| 2025-05-29 | 79.86 | 83.37 | 78.00 | 81.93 | 81.93 | qfq | 660,186 | 53,853,241 | 2.59% |
| 2025-05-28 | 77.47 | 80.78 | 77.17 | 79.86 | 79.86 | qfq | 587,983 | 46,466,906 | 2.98% |
| 2025-05-27 | 78.21 | 78.24 | 76.32 | 77.55 | 77.55 | qfq | 560,418 | 43,264,707 | -1.55% |
| 2025-05-26 | 80.00 | 80.00 | 76.66 | 78.77 | 78.77 | qfq | 646,676 | 50,441,219 | -1.55% |
| 2025-05-23 | 76.00 | 83.60 | 75.68 | 80.01 | 80.01 | qfq | 1,188,794 | 95,566,983 | 5.03% |
| 2025-05-22 | 76.11 | 78.50 | 73.50 | 76.18 | 76.18 | qfq | 672,543 | 51,097,989 | 0.63% |
| 2025-05-21 | 79.08 | 79.08 | 75.50 | 75.70 | 75.70 | qfq | 454,584 | 34,833,149 | -4.40% |
| 2025-05-20 | 77.99 | 79.60 | 75.94 | 79.18 | 79.18 | qfq | 473,892 | 36,937,569 | 3.75% |
| 2025-05-19 | 77.95 | 80.50 | 76.28 | 76.32 | 76.32 | qfq | 523,321 | 40,852,335 | -2.40% |
| 2025-05-16 | 79.50 | 79.88 | 77.95 | 78.20 | 78.20 | qfq | 341,892 | 26,949,615 | -1.89% |
| 2025-05-15 | 83.41 | 83.41 | 79.01 | 79.71 | 79.71 | qfq | 555,501 | 44,850,243 | -4.39% |
| 2025-05-14 | 84.03 | 85.77 | 82.50 | 83.37 | 83.37 | qfq | 482,336 | 40,213,671 | -0.10% |
| 2025-05-13 | 84.29 | 84.41 | 82.70 | 83.45 | 83.45 | qfq | 401,655 | 33,561,062 | -0.30% |
| 2025-05-12 | 83.92 | 84.83 | 83.00 | 83.70 | 83.70 | qfq | 468,959 | 39,343,580 | -0.36% |
| 2025-05-09 | 85.20 | 86.01 | 82.50 | 84.00 | 84.00 | qfq | 594,513 | 49,957,074 | -0.15% |
| 2025-05-08 | 83.76 | 85.58 | 82.80 | 84.13 | 84.13 | qfq | 753,173 | 63,102,945 | 0.30% |
| 2025-05-07 | 78.72 | 85.58 | 78.18 | 83.88 | 83.88 | qfq | 1,265,343 | 105,759,677 | 7.30% |
| 2025-05-06 | 79.66 | 81.00 | 76.39 | 78.17 | 78.17 | qfq | 710,731 | 55,741,631 | -1.69% |
| 2025-04-30 | 76.10 | 79.99 | 75.67 | 79.51 | 79.51 | qfq | 1,023,314 | 79,261,469 | 4.03% |
| 2025-04-29 | 74.50 | 76.81 | 73.61 | 76.43 | 76.43 | qfq | 588,203 | 44,484,424 | 3.24% |
| 2025-04-28 | 80.13 | 80.13 | 73.80 | 74.03 | 74.03 | qfq | 1,188,581 | 90,125,887 | -7.38% |
| 2025-04-25 | 80.03 | 81.66 | 79.68 | 79.93 | 79.93 | qfq | 339,615 | 27,259,689 | -0.82% |
| 2025-04-24 | 82.73 | 83.96 | 80.02 | 80.59 | 80.59 | qfq | 452,153 | 36,683,870 | -1.90% |
| 2025-04-23 | 83.88 | 84.54 | 80.64 | 82.15 | 82.15 | qfq | 677,524 | 55,575,162 | -1.50% |
| 2025-04-22 | 86.08 | 86.08 | 83.40 | 83.40 | 83.40 | qfq | 510,249 | 42,963,950 | -2.47% |
| 2025-04-21 | 80.10 | 85.98 | 80.10 | 85.51 | 85.51 | qfq | 994,218 | 83,691,367 | 6.03% |
| 2025-04-18 | 81.81 | 83.81 | 80.09 | 80.65 | 80.65 | qfq | 647,905 | 52,749,598 | -1.74% |
| 2025-04-17 | 83.63 | 85.72 | 82.00 | 82.08 | 82.08 | qfq | 651,278 | 54,653,819 | -1.59% |
| 2025-04-16 | 88.78 | 89.62 | 82.47 | 83.41 | 83.41 | qfq | 890,728 | 75,713,793 | -6.28% |
| 2025-04-15 | 93.09 | 94.04 | 88.00 | 89.00 | 89.00 | qfq | 1,053,209 | 94,588,786 | -5.08% |
| 2025-04-14 | 91.07 | 96.83 | 91.07 | 93.76 | 93.76 | qfq | 1,667,207 | 157,209,817 | 4.34% |
| 2025-04-11 | 90.00 | 93.01 | 89.00 | 89.86 | 89.86 | qfq | 1,174,873 | 106,424,802 | -1.45% |
| 2025-04-10 | 88.00 | 93.50 | 88.00 | 91.18 | 91.18 | qfq | 1,148,905 | 105,528,975 | 4.18% |
| 2025-04-09 | 82.99 | 90.87 | 77.00 | 87.52 | 87.52 | qfq | 1,781,449 | 149,444,191 | 3.55% |
| 2025-04-08 | 77.49 | 87.97 | 77.01 | 84.52 | 84.52 | qfq | 1,982,750 | 164,325,561 | 8.33% |
| 2025-04-07 | 92.00 | 92.00 | 78.02 | 78.02 | 78.02 | qfq | 1,769,064 | 147,987,088 | -20.00% |
| 2025-04-03 | 99.05 | 102.10 | 96.00 | 97.52 | 97.52 | qfq | 683,899 | 66,957,356 | -2.26% |
| 2025-04-02 | 101.00 | 103.46 | 98.74 | 99.77 | 99.77 | qfq | 973,180 | 98,533,868 | -0.88% |
| 2025-04-01 | 98.49 | 101.50 | 98.49 | 100.66 | 100.66 | qfq | 780,788 | 78,150,544 | 0.76% |
| 2025-03-31 | 94.97 | 99.90 | 89.81 | 99.90 | 99.90 | qfq | 1,442,989 | 139,807,945 | 6.42% |
| 2025-03-28 | 96.30 | 98.89 | 93.32 | 93.87 | 93.87 | qfq | 980,877 | 93,705,263 | -2.45% |
| 2025-03-27 | 97.48 | 99.00 | 95.58 | 96.23 | 96.23 | qfq | 868,316 | 84,457,076 | -1.31% |
| 2025-03-26 | 89.99 | 98.88 | 89.99 | 97.51 | 97.51 | qfq | 1,847,196 | 176,217,781 | 9.44% |
| 2025-03-25 | 90.98 | 90.98 | 87.28 | 89.10 | 89.10 | qfq | 561,237 | 49,657,060 | -2.07% |
| 2025-03-24 | 90.47 | 93.98 | 86.12 | 90.98 | 90.98 | qfq | 1,216,812 | 109,297,998 | -0.34% |
| 2025-03-21 | 91.24 | 95.19 | 89.02 | 91.29 | 91.29 | qfq | 1,774,404 | 164,394,261 | -0.47% |
| 2025-03-20 | 98.55 | 99.90 | 89.20 | 91.72 | 91.72 | qfq | 3,118,162 | 289,809,931 | -7.85% |
| 2025-03-19 | 99.00 | 100.76 | 96.19 | 99.53 | 99.53 | qfq | 752,541 | 74,032,597 | -0.17% |
| 2025-03-18 | 98.42 | 101.65 | 94.74 | 99.70 | 99.70 | qfq | 1,368,452 | 135,237,198 | 1.29% |
| 2025-03-17 | 92.70 | 99.44 | 92.55 | 98.43 | 98.43 | qfq | 1,467,329 | 141,238,740 | 7.05% |
| 2025-03-14 | 96.14 | 97.06 | 87.88 | 91.95 | 91.95 | qfq | 1,526,722 | 139,104,116 | 0.41% |
| 2025-03-13 | 87.43 | 92.00 | 87.37 | 91.57 | 91.57 | qfq | 1,805,641 | 163,655,971 | 5.47% |
| 2025-03-12 | 82.04 | 88.60 | 81.94 | 86.82 | 86.82 | qfq | 1,897,836 | 162,482,846 | 5.88% |
| 2025-03-11 | 77.30 | 83.99 | 77.30 | 82.00 | 82.00 | qfq | 1,095,242 | 88,784,177 | 3.93% |
| 2025-03-10 | 80.00 | 80.00 | 75.70 | 78.90 | 78.90 | qfq | 1,539,140 | 119,296,489 | -1.38% |
| 2025-03-07 | 82.60 | 84.83 | 79.30 | 80.00 | 80.00 | qfq | 1,304,523 | 107,157,834 | -4.07% |
| 2025-03-06 | 78.42 | 86.86 | 78.37 | 83.39 | 83.39 | qfq | 2,086,561 | 173,768,218 | 6.34% |
| 2025-03-05 | 79.40 | 79.40 | 75.90 | 78.42 | 78.42 | qfq | 1,435,572 | 111,380,022 | -1.23% |
| 2025-03-04 | 70.30 | 79.49 | 70.19 | 79.40 | 79.40 | qfq | 1,873,320 | 138,853,218 | 12.15% |
| 2025-03-03 | 69.65 | 71.78 | 68.98 | 70.80 | 70.80 | qfq | 637,500 | 44,924,028 | 0.01% |
| 2025-02-28 | 72.00 | 73.69 | 68.17 | 70.79 | 70.79 | qfq | 888,583 | 62,310,938 | -1.53% |
| 2025-02-27 | 71.39 | 71.99 | 69.80 | 71.89 | 71.89 | qfq | 660,270 | 46,650,822 | 1.40% |
| 2025-02-26 | 70.02 | 74.90 | 69.85 | 70.90 | 70.90 | qfq | 1,073,468 | 78,204,225 | 1.69% |
| 2025-02-25 | 70.08 | 71.49 | 69.38 | 69.72 | 69.72 | qfq | 576,746 | 40,585,905 | -0.51% |
| 2025-02-24 | 70.98 | 72.56 | 69.28 | 70.08 | 70.08 | qfq | 712,111 | 50,404,559 | -1.27% |
| 2025-02-21 | 70.00 | 71.78 | 69.06 | 70.98 | 70.98 | qfq | 531,364 | 37,592,040 | -0.17% |
| 2025-02-20 | 70.87 | 73.60 | 69.67 | 71.10 | 71.10 | qfq | 670,386 | 47,835,095 | 2.10% |
| 2025-02-19 | 68.20 | 71.55 | 67.77 | 69.64 | 69.64 | qfq | 603,597 | 42,171,895 | 2.43% |
| 2025-02-18 | 72.99 | 73.99 | 67.96 | 67.99 | 67.99 | qfq | 747,470 | 52,554,344 | -6.49% |
| 2025-02-17 | 72.50 | 73.59 | 71.51 | 72.71 | 72.71 | qfq | 390,931 | 28,385,078 | 0.12% |
| 2025-02-14 | 72.99 | 73.42 | 71.20 | 72.62 | 72.62 | qfq | 618,225 | 44,671,490 | -1.20% |
| 2025-02-13 | 73.50 | 76.39 | 73.50 | 73.50 | 73.50 | qfq | 714,307 | 53,479,501 | -3.24% |
| 2025-02-12 | 73.55 | 75.97 | 72.56 | 75.96 | 75.96 | qfq | 728,199 | 53,915,858 | 3.49% |
| 2025-02-11 | 70.58 | 74.77 | 70.08 | 73.40 | 73.40 | qfq | 809,739 | 58,968,553 | 4.00% |
| 2025-02-10 | 70.12 | 72.00 | 68.85 | 70.58 | 70.58 | qfq | 668,402 | 47,043,642 | -0.03% |
| 2025-02-07 | 67.20 | 70.75 | 65.02 | 70.60 | 70.60 | qfq | 962,718 | 66,479,474 | 4.62% |
| 2025-02-06 | 66.99 | 69.08 | 65.11 | 67.48 | 67.48 | qfq | 1,186,290 | 80,426,045 | -0.40% |
| 2025-02-05 | 74.13 | 76.75 | 64.99 | 67.75 | 67.75 | qfq | 1,692,695 | 117,209,036 | -7.95% |
| 2025-01-27 | 73.20 | 74.89 | 70.86 | 73.60 | 73.60 | qfq | 809,784 | 58,931,980 | 0.55% |
| 2025-01-24 | 73.32 | 76.53 | 72.44 | 73.20 | 73.20 | qfq | 1,334,127 | 98,654,988 | -1.74% |
| 2025-01-23 | 69.48 | 74.51 | 68.52 | 74.50 | 74.50 | qfq | 1,838,717 | 133,292,560 | 7.97% |
| 2025-01-22 | 63.94 | 69.00 | 63.56 | 69.00 | 69.00 | qfq | 1,637,713 | 109,569,750 | 7.09% |
| 2025-01-21 | 61.00 | 65.00 | 60.32 | 64.43 | 64.43 | qfq | 1,415,900 | 89,706,565 | 6.41% |
| 2025-01-20 | 58.70 | 61.49 | 57.46 | 60.55 | 60.55 | qfq | 931,732 | 55,561,221 | 3.50% |
| 2025-01-17 | 62.33 | 62.33 | 58.01 | 58.50 | 58.50 | qfq | 1,114,661 | 65,705,557 | -4.30% |
| 2025-01-16 | 58.00 | 62.88 | 57.80 | 61.13 | 61.13 | qfq | 1,616,205 | 97,562,489 | 6.26% |
| 2025-01-15 | 57.20 | 58.88 | 56.60 | 57.53 | 57.53 | qfq | 759,836 | 43,979,981 | 1.09% |
| 2025-01-14 | 56.40 | 57.50 | 55.79 | 56.91 | 56.91 | qfq | 844,062 | 47,878,502 | 1.30% |
| 2025-01-13 | 56.59 | 57.96 | 55.23 | 56.18 | 56.18 | qfq | 665,028 | 37,647,305 | -1.42% |
| 2025-01-10 | 57.48 | 59.40 | 56.73 | 56.99 | 56.99 | qfq | 689,909 | 40,185,296 | -1.55% |
| 2025-01-09 | 58.80 | 58.80 | 57.29 | 57.89 | 57.89 | qfq | 795,664 | 46,067,448 | -2.57% |
| 2025-01-08 | 55.62 | 60.17 | 54.80 | 59.42 | 59.42 | qfq | 1,252,235 | 72,233,853 | 6.83% |
| 2025-01-07 | 53.50 | 55.97 | 53.24 | 55.62 | 55.62 | qfq | 669,587 | 36,655,713 | 3.73% |
| 2025-01-06 | 55.10 | 55.10 | 52.81 | 53.62 | 53.62 | qfq | 912,742 | 49,307,529 | -1.42% |
| 2025-01-03 | 58.40 | 58.44 | 54.08 | 54.39 | 54.39 | qfq | 977,416 | 55,059,034 | -6.95% |
| 2025-01-02 | 60.19 | 60.93 | 57.23 | 58.45 | 58.45 | qfq | 863,734 | 50,878,214 | -3.56% |
| 2024-12-31 | 61.02 | 61.35 | 59.81 | 60.61 | 60.61 | qfq | 695,889 | 42,101,090 | -0.90% |
| 2024-12-30 | 61.20 | 63.00 | 59.67 | 61.16 | 61.16 | qfq | 996,183 | 60,429,496 | -0.86% |
| 2024-12-27 | 63.00 | 64.30 | 61.21 | 61.69 | 61.69 | qfq | 988,141 | 62,092,367 | 1.53% |
| 2024-12-26 | 62.41 | 64.61 | 60.50 | 60.76 | 60.76 | qfq | 1,917,879 | 119,729,368 | -2.16% |
| 2024-12-25 | 63.00 | 63.00 | 60.03 | 62.10 | 62.10 | qfq | 829,119 | 51,139,961 | -1.43% |
| 2024-12-24 | 63.18 | 63.83 | 60.60 | 63.00 | 63.00 | qfq | 1,161,452 | 72,159,275 | -0.32% |
| 2024-12-23 | 68.80 | 69.28 | 63.00 | 63.20 | 63.20 | qfq | 1,754,292 | 114,693,852 | -8.14% |
| 2024-12-20 | 67.90 | 69.72 | 67.11 | 68.80 | 68.80 | qfq | 1,633,269 | 111,754,793 | 0.88% |
| 2024-12-19 | 70.33 | 72.33 | 67.80 | 68.20 | 68.20 | qfq | 1,842,722 | 127,951,041 | -3.32% |
| 2024-12-18 | 73.94 | 73.94 | 69.01 | 70.54 | 70.54 | qfq | 2,315,207 | 165,046,851 | 3.74% |
| 2024-12-17 | 72.00 | 72.00 | 67.20 | 68.00 | 68.00 | qfq | 1,735,220 | 120,151,026 | -1.62% |
| 2024-12-16 | 71.89 | 72.60 | 68.30 | 69.12 | 69.12 | qfq | 2,112,066 | 147,290,893 | -4.94% |
| 2024-12-13 | 75.66 | 79.55 | 71.80 | 72.71 | 72.71 | qfq | 2,796,136 | 208,700,754 | -7.12% |
| 2024-12-12 | 83.00 | 87.98 | 75.51 | 78.28 | 78.28 | qfq | 3,536,932 | 286,059,626 | -7.60% |
| 2024-12-11 | 78.00 | 84.72 | 73.71 | 84.72 | 84.72 | qfq | 4,467,736 | 359,761,177 | 20.00% |
| 2024-12-10 | 67.78 | 75.50 | 66.28 | 70.60 | 70.60 | qfq | 2,583,941 | 179,934,377 | 5.85% |
| 2024-12-09 | 61.00 | 67.75 | 60.77 | 66.70 | 66.70 | qfq | 2,182,877 | 141,371,366 | 6.63% |
| 2024-12-06 | 57.10 | 63.95 | 56.05 | 62.55 | 62.55 | qfq | 2,502,282 | 151,418,635 | 12.40% |
| 2024-12-05 | 52.99 | 56.21 | 52.99 | 55.65 | 55.65 | qfq | 1,270,428 | 69,830,549 | 5.04% |
| 2024-12-04 | 55.11 | 55.49 | 52.66 | 52.98 | 52.98 | qfq | 1,635,544 | 88,312,072 | -4.54% |
| 2024-12-03 | 57.50 | 57.97 | 54.77 | 55.50 | 55.50 | qfq | 2,029,121 | 114,045,247 | -2.84% |
| 2024-12-02 | 56.00 | 59.48 | 53.50 | 57.12 | 57.12 | qfq | 2,769,258 | 156,186,220 | 4.01% |
| 2024-11-29 | 53.00 | 55.57 | 51.00 | 54.92 | 54.92 | qfq | 2,280,409 | 122,857,375 | 2.60% |
| 2024-11-28 | 54.99 | 58.50 | 52.76 | 53.53 | 53.53 | qfq | 3,287,180 | 182,909,552 | -1.96% |
| 2024-11-27 | 50.49 | 57.77 | 49.60 | 54.60 | 54.60 | qfq | 3,301,199 | 175,139,161 | 2.13% |
| 2024-11-26 | 50.20 | 57.30 | 48.90 | 53.46 | 53.46 | qfq | 4,487,332 | 236,547,085 | 10.16% |
| 2024-11-25 | 40.22 | 48.53 | 40.00 | 48.53 | 48.53 | qfq | 3,367,134 | 153,668,858 | 20.00% |
| 2024-11-22 | 42.00 | 43.60 | 40.00 | 40.44 | 40.44 | qfq | 1,762,872 | 74,189,888 | -1.84% |
| 2024-11-21 | 41.72 | 42.99 | 40.50 | 41.20 | 41.20 | qfq | 1,608,019 | 66,706,077 | -1.93% |
| 2024-11-20 | 39.00 | 42.80 | 38.61 | 42.01 | 42.01 | qfq | 2,168,100 | 87,817,322 | 7.72% |
| 2024-11-19 | 39.08 | 39.68 | 37.87 | 39.00 | 39.00 | qfq | 914,803 | 35,305,885 | 0.44% |
| 2024-11-18 | 40.45 | 42.00 | 38.22 | 38.83 | 38.83 | qfq | 1,098,790 | 43,937,839 | -4.31% |
| 2024-11-15 | 43.45 | 44.44 | 40.42 | 40.58 | 40.58 | qfq | 1,748,019 | 73,921,029 | -7.27% |
| 2024-11-14 | 43.39 | 45.80 | 43.39 | 43.76 | 43.76 | qfq | 2,370,701 | 106,120,260 | 0.74% |
| 2024-11-13 | 43.53 | 44.50 | 42.73 | 43.44 | 43.44 | qfq | 1,523,596 | 66,429,085 | -1.59% |
| 2024-11-12 | 46.71 | 47.46 | 43.65 | 44.14 | 44.14 | qfq | 3,651,191 | 164,544,646 | -6.80% |
| 2024-11-11 | 50.50 | 52.00 | 46.85 | 47.36 | 47.36 | qfq | 4,962,646 | 242,064,629 | -5.39% |
| 2024-11-08 | 47.80 | 52.86 | 47.80 | 50.06 | 50.06 | qfq | 5,335,005 | 267,128,661 | 5.17% |
| 2024-11-07 | 49.87 | 50.38 | 44.44 | 47.60 | 47.60 | qfq | 8,431,438 | 403,639,906 | 10.98% |
| 2024-11-06 | 42.30 | 42.89 | 39.88 | 42.89 | 42.89 | qfq | 4,328,280 | 181,857,065 | 20.01% |
| 2024-11-05 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | qfq | 333,378 | 11,914,930 | 20.01% |
| 2024-10-22 | 27.05 | 30.10 | 27.05 | 29.78 | 29.78 | qfq | 1,723,298 | 49,789,623 | 10.26% |
| 2024-10-21 | 26.55 | 27.17 | 25.60 | 27.01 | 27.01 | qfq | 1,312,684 | 34,637,744 | 4.61% |
| 2024-10-18 | 24.07 | 26.37 | 23.83 | 25.82 | 25.82 | qfq | 1,524,736 | 38,855,324 | 7.00% |
| 2024-10-17 | 23.13 | 24.63 | 23.13 | 24.13 | 24.13 | qfq | 693,304 | 16,796,550 | 4.78% |
| 2024-10-16 | 23.05 | 23.65 | 22.40 | 23.03 | 23.03 | qfq | 356,037 | 8,157,530 | -0.78% |
| 2024-10-15 | 22.38 | 23.89 | 22.03 | 23.21 | 23.21 | qfq | 540,670 | 12,478,841 | 3.52% |
| 2024-10-14 | 22.37 | 22.42 | 21.40 | 22.42 | 22.42 | qfq | 377,774 | 8,312,653 | 2.94% |
| 2024-10-11 | 23.27 | 23.49 | 21.40 | 21.78 | 21.78 | qfq | 621,396 | 13,792,601 | -6.36% |
| 2024-10-10 | 23.75 | 24.40 | 22.87 | 23.26 | 23.26 | qfq | 757,401 | 17,675,654 | -1.15% |
| 2024-10-09 | 25.25 | 25.25 | 23.10 | 23.53 | 23.53 | qfq | 1,215,124 | 29,385,721 | -7.54% |
| 2024-10-08 | 27.20 | 27.20 | 22.98 | 25.45 | 25.45 | qfq | 1,892,304 | 47,175,103 | 12.11% |
| 2024-09-30 | 20.18 | 22.70 | 20.00 | 22.70 | 22.70 | qfq | 1,483,294 | 31,617,062 | 14.19% |
| 2024-09-27 | 19.18 | 19.88 | 19.00 | 19.88 | 19.88 | qfq | 477,338 | 9,302,659 | 4.52% |
| 2024-09-26 | 18.82 | 19.05 | 18.66 | 19.02 | 19.02 | qfq | 387,537 | 7,314,326 | 0.69% |
| 2024-09-25 | 19.16 | 19.78 | 18.72 | 18.89 | 18.89 | qfq | 750,313 | 14,343,679 | -1.51% |
| 2024-09-24 | 18.35 | 19.33 | 18.30 | 19.18 | 19.18 | qfq | 831,880 | 15,723,635 | 4.64% |
| 2024-09-23 | 17.56 | 18.58 | 17.34 | 18.33 | 18.33 | qfq | 704,721 | 12,847,472 | 5.04% |
| 2024-09-20 | 16.90 | 17.53 | 16.90 | 17.45 | 17.45 | qfq | 269,033 | 4,667,808 | 1.28% |
| 2024-09-19 | 17.00 | 17.59 | 16.40 | 17.23 | 17.23 | qfq | 478,613 | 8,271,515 | 0.58% |
| 2024-09-18 | 17.19 | 17.23 | 16.80 | 17.13 | 17.13 | qfq | 297,602 | 5,094,962 | 0.35% |
| 2024-09-13 | 17.41 | 17.51 | 17.04 | 17.07 | 17.07 | qfq | 312,712 | 5,371,543 | -2.57% |
| 2024-09-12 | 17.39 | 17.66 | 17.13 | 17.52 | 17.52 | qfq | 358,024 | 6,239,460 | 0.75% |
| 2024-09-11 | 17.02 | 17.73 | 16.92 | 17.39 | 17.39 | qfq | 492,788 | 8,570,494 | 1.52% |
| 2024-09-10 | 16.77 | 17.39 | 16.58 | 17.13 | 17.13 | qfq | 622,345 | 10,574,241 | 2.15% |
| 2024-09-09 | 16.76 | 17.37 | 16.36 | 16.77 | 16.77 | qfq | 356,161 | 6,011,765 | -0.65% |
| 2024-09-06 | 17.36 | 17.78 | 16.55 | 16.88 | 16.88 | qfq | 836,236 | 14,342,849 | 0.18% |
| 2024-09-05 | 16.22 | 17.47 | 16.22 | 16.85 | 16.85 | qfq | 732,257 | 12,460,991 | 4.53% |
| 2024-09-04 | 16.01 | 16.29 | 15.71 | 16.12 | 16.12 | qfq | 200,943 | 3,213,411 | 0.00% |
| 2024-09-03 | 16.06 | 16.48 | 15.90 | 16.12 | 16.12 | qfq | 96,988 | 1,563,877 | 0.75% |
| 2024-09-02 | 16.37 | 16.68 | 15.94 | 16.00 | 16.00 | qfq | 301,490 | 4,892,764 | -2.91% |
| 2024-08-30 | 16.53 | 16.69 | 16.24 | 16.48 | 16.48 | qfq | 280,464 | 4,633,719 | 1.10% |
| 2024-08-29 | 16.53 | 16.53 | 16.06 | 16.30 | 16.30 | qfq | 233,268 | 3,800,780 | 0.31% |
| 2024-08-28 | 15.41 | 16.70 | 15.26 | 16.25 | 16.25 | qfq | 574,709 | 9,300,115 | 5.86% |
| 2024-08-27 | 15.66 | 15.69 | 15.33 | 15.35 | 15.35 | qfq | 213,817 | 3,312,357 | -1.98% |
| 2024-08-26 | 15.53 | 15.91 | 15.36 | 15.66 | 15.66 | qfq | 156,791 | 2,459,724 | 0.19% |
| 2024-08-23 | 15.37 | 15.68 | 15.20 | 15.63 | 15.63 | qfq | 186,824 | 2,882,897 | 0.26% |
| 2024-08-22 | 15.73 | 15.95 | 15.41 | 15.59 | 15.59 | qfq | 130,856 | 2,043,190 | -0.57% |
| 2024-08-21 | 15.68 | 15.81 | 15.60 | 15.68 | 15.68 | qfq | 119,386 | 1,870,792 | -0.44% |
| 2024-08-20 | 15.97 | 16.02 | 15.58 | 15.75 | 15.75 | qfq | 176,500 | 2,783,247 | -2.05% |
| 2024-08-19 | 15.98 | 16.26 | 15.80 | 16.08 | 16.08 | qfq | 105,784 | 1,697,984 | -0.12% |
| 2024-08-16 | 16.22 | 16.25 | 15.94 | 16.10 | 16.10 | qfq | 136,835 | 2,201,138 | -0.62% |
| 2024-08-15 | 16.01 | 16.28 | 15.73 | 16.20 | 16.20 | qfq | 271,947 | 4,366,224 | 0.62% |
| 2024-08-14 | 16.10 | 16.26 | 15.81 | 16.10 | 16.10 | qfq | 183,009 | 2,935,698 | 0.25% |
| 2024-08-13 | 15.86 | 16.26 | 15.64 | 16.06 | 16.06 | qfq | 283,158 | 4,488,031 | 1.84% |
| 2024-08-12 | 16.02 | 16.30 | 15.63 | 15.77 | 15.77 | qfq | 304,667 | 4,819,509 | -0.25% |
| 2024-08-09 | 16.03 | 16.19 | 15.71 | 15.81 | 15.81 | qfq | 284,919 | 4,529,705 | -1.86% |
| 2024-08-08 | 16.01 | 16.28 | 15.71 | 16.11 | 16.11 | qfq | 207,505 | 3,331,923 | 0.25% |
| 2024-08-07 | 15.95 | 16.37 | 15.65 | 16.07 | 16.07 | qfq | 245,428 | 3,933,806 | 0.82% |
| 2024-08-06 | 15.90 | 16.10 | 15.42 | 15.94 | 15.94 | qfq | 207,550 | 3,288,170 | 0.57% |
| 2024-08-05 | 16.10 | 16.30 | 15.33 | 15.85 | 15.85 | qfq | 511,559 | 8,064,845 | -3.65% |
| 2024-08-02 | 16.25 | 16.49 | 15.91 | 16.45 | 16.45 | qfq | 351,414 | 5,688,744 | -0.24% |
| 2024-08-01 | 15.86 | 16.90 | 15.76 | 16.49 | 16.49 | qfq | 773,137 | 12,647,919 | 4.70% |
| 2024-07-31 | 15.20 | 15.91 | 15.12 | 15.75 | 15.75 | qfq | 365,990 | 5,736,593 | 3.69% |
| 2024-07-30 | 15.15 | 15.50 | 15.00 | 15.19 | 15.19 | qfq | 234,671 | 3,576,571 | 0.26% |
| 2024-07-29 | 15.15 | 15.36 | 14.95 | 15.15 | 15.15 | qfq | 287,043 | 4,354,160 | -0.59% |
| 2024-07-26 | 14.98 | 15.38 | 14.98 | 15.24 | 15.24 | qfq | 182,935 | 2,780,862 | 2.01% |
| 2024-07-25 | 14.90 | 15.37 | 14.60 | 14.94 | 14.94 | qfq | 200,016 | 2,997,237 | 0.27% |
| 2024-07-24 | 15.62 | 15.73 | 14.71 | 14.90 | 14.90 | qfq | 330,134 | 4,956,631 | -5.28% |
| 2024-07-23 | 15.62 | 16.06 | 15.51 | 15.73 | 15.73 | qfq | 313,962 | 4,951,782 | 0.96% |
| 2024-07-22 | 15.39 | 15.83 | 15.39 | 15.58 | 15.58 | qfq | 197,738 | 3,085,198 | 0.58% |
| 2024-07-19 | 15.12 | 15.73 | 14.89 | 15.49 | 15.49 | qfq | 317,495 | 4,900,412 | 2.24% |
| 2024-07-18 | 15.53 | 15.53 | 14.63 | 15.15 | 15.15 | qfq | 304,858 | 4,539,020 | -0.85% |
| 2024-07-17 | 15.41 | 15.57 | 15.05 | 15.28 | 15.28 | qfq | 185,300 | 2,815,380 | -0.13% |
| 2024-07-16 | 15.03 | 15.33 | 14.85 | 15.30 | 15.30 | qfq | 229,856 | 3,497,889 | 0.99% |
| 2024-07-15 | 15.17 | 15.40 | 14.72 | 15.15 | 15.15 | qfq | 297,692 | 4,475,430 | -0.98% |
| 2024-07-12 | 15.58 | 15.85 | 15.09 | 15.30 | 15.30 | qfq | 513,225 | 7,901,049 | -2.98% |
| 2024-07-11 | 15.10 | 15.81 | 14.90 | 15.77 | 15.77 | qfq | 586,206 | 8,969,626 | 4.09% |
| 2024-07-10 | 14.81 | 15.15 | 14.35 | 15.15 | 15.15 | qfq | 375,724 | 5,574,629 | 2.78% |
| 2024-07-09 | 14.42 | 14.90 | 14.23 | 14.74 | 14.74 | qfq | 355,922 | 5,201,088 | 1.52% |
| 2024-07-08 | 15.20 | 15.41 | 14.40 | 14.52 | 14.52 | qfq | 537,077 | 7,888,226 | -5.78% |
| 2024-07-05 | 14.74 | 15.50 | 14.72 | 15.41 | 15.41 | qfq | 332,152 | 5,040,778 | 3.84% |
| 2024-07-04 | 15.46 | 15.93 | 14.83 | 14.84 | 14.84 | qfq | 314,627 | 4,730,884 | -3.76% |
| 2024-07-03 | 15.80 | 15.95 | 15.21 | 15.42 | 15.42 | qfq | 434,033 | 6,742,312 | -3.02% |
| 2024-07-02 | 15.90 | 16.12 | 15.73 | 15.90 | 15.90 | qfq | 452,619 | 7,197,212 | -0.50% |
| 2024-07-01 | 16.10 | 16.25 | 15.50 | 15.98 | 15.98 | qfq | 357,632 | 5,671,454 | -0.13% |
| 2024-06-28 | 15.83 | 16.19 | 15.53 | 16.00 | 16.00 | qfq | 462,268 | 7,374,992 | 1.46% |
| 2024-06-27 | 16.17 | 16.75 | 15.77 | 15.77 | 15.77 | qfq | 668,541 | 10,775,516 | -3.13% |
| 2024-06-26 | 15.25 | 16.45 | 15.00 | 16.28 | 16.28 | qfq | 741,291 | 11,712,789 | 6.06% |
| 2024-06-25 | 16.30 | 16.30 | 15.05 | 15.35 | 15.35 | qfq | 844,524 | 13,198,917 | -4.95% |
| 2024-06-24 | 13.39 | 17.60 | 13.39 | 16.15 | 16.15 | qfq | 836,948 | 13,562,209 | -3.41% |
| 2024-06-21 | 16.89 | 17.28 | 16.33 | 16.72 | 16.72 | qfq | 700,343 | 11,780,343 | -2.05% |
| 2024-06-20 | 16.40 | 17.31 | 16.26 | 17.07 | 17.07 | qfq | 1,005,481 | 17,146,004 | 3.33% |
| 2024-06-19 | 16.62 | 16.87 | 16.36 | 16.52 | 16.52 | qfq | 283,075 | 4,680,896 | -1.20% |
| 2024-06-18 | 16.39 | 16.91 | 16.19 | 16.72 | 16.72 | qfq | 375,609 | 6,240,781 | 2.39% |
| 2024-06-17 | 16.61 | 16.86 | 16.29 | 16.33 | 16.33 | qfq | 491,118 | 8,086,378 | -2.39% |
| 2024-06-14 | 16.93 | 16.96 | 16.03 | 16.73 | 16.73 | qfq | 342,711 | 5,735,254 | -1.65% |
| 2024-06-13 | 16.40 | 17.33 | 16.25 | 17.01 | 17.01 | qfq | 582,804 | 9,804,350 | 3.09% |
| 2024-06-12 | 15.95 | 16.67 | 15.93 | 16.50 | 16.50 | qfq | 405,195 | 6,644,824 | 4.04% |
| 2024-06-11 | 16.47 | 16.47 | 15.39 | 15.86 | 15.86 | qfq | 576,720 | 9,112,614 | -0.38% |
| 2024-06-07 | 15.26 | 16.10 | 15.26 | 15.92 | 15.92 | qfq | 749,602 | 11,887,310 | 5.22% |
| 2024-06-06 | 16.56 | 16.56 | 15.10 | 15.13 | 15.13 | qfq | 926,260 | 14,456,061 | -8.69% |
| 2024-06-05 | 17.05 | 17.19 | 16.48 | 16.57 | 16.57 | qfq | 648,201 | 10,815,325 | -2.47% |
| 2024-06-04 | 18.46 | 18.46 | 16.76 | 16.99 | 16.99 | qfq | 1,092,154 | 18,819,454 | -8.61% |
| 2024-06-03 | 18.95 | 19.39 | 18.50 | 18.59 | 18.59 | qfq | 525,809 | 9,841,037 | -1.59% |
| 2024-05-31 | 18.92 | 19.24 | 18.80 | 18.89 | 18.89 | qfq | 384,375 | 7,302,449 | -0.16% |
| 2024-05-30 | 18.58 | 19.14 | 18.58 | 18.92 | 18.92 | qfq | 448,177 | 8,459,088 | 1.83% |
| 2024-05-29 | 18.86 | 19.37 | 18.58 | 18.58 | 18.58 | qfq | 444,966 | 8,426,677 | -0.80% |
| 2024-05-28 | 19.18 | 20.43 | 18.68 | 18.73 | 18.73 | qfq | 429,990 | 8,234,153 | -0.90% |
| 2024-05-27 | 19.49 | 19.49 | 18.31 | 18.90 | 18.90 | qfq | 697,591 | 13,080,011 | -3.03% |
| 2024-05-24 | 19.35 | 20.10 | 19.33 | 19.49 | 19.49 | qfq | 359,855 | 7,074,851 | -0.31% |
| 2024-05-23 | 19.80 | 20.01 | 19.24 | 19.55 | 19.55 | qfq | 305,205 | 6,002,764 | -0.81% |
| 2024-05-22 | 19.56 | 19.86 | 19.23 | 19.71 | 19.71 | qfq | 275,420 | 5,389,951 | 0.72% |
| 2024-05-21 | 19.86 | 19.91 | 19.30 | 19.57 | 19.57 | qfq | 388,975 | 7,595,953 | -1.01% |
| 2024-05-20 | 20.16 | 20.40 | 19.54 | 19.77 | 19.77 | qfq | 671,026 | 13,332,515 | -2.13% |
| 2024-05-17 | 19.18 | 20.20 | 18.98 | 20.20 | 20.20 | qfq | 936,842 | 18,603,913 | 5.32% |
| 2024-05-16 | 19.72 | 20.10 | 19.01 | 19.18 | 19.18 | qfq | 815,885 | 15,866,114 | -2.04% |
| 2024-05-15 | 18.77 | 19.99 | 18.61 | 19.58 | 19.58 | qfq | 908,579 | 17,791,256 | 4.32% |
| 2024-05-14 | 19.19 | 19.85 | 18.65 | 18.77 | 18.77 | qfq | 691,935 | 13,131,150 | -2.90% |
| 2024-05-13 | 19.32 | 19.78 | 18.35 | 19.33 | 19.33 | qfq | 803,046 | 15,567,890 | -0.67% |
| 2024-05-10 | 19.80 | 19.94 | 19.32 | 19.46 | 19.46 | qfq | 931,785 | 18,198,677 | -1.72% |
| 2024-05-09 | 18.99 | 19.98 | 18.69 | 19.80 | 19.80 | qfq | 1,150,927 | 22,605,875 | 4.98% |
| 2024-05-08 | 19.13 | 19.29 | 18.80 | 18.86 | 18.86 | qfq | 544,340 | 10,357,504 | -1.10% |
| 2024-05-07 | 18.90 | 19.29 | 18.56 | 19.07 | 19.07 | qfq | 795,753 | 15,070,148 | 1.60% |
| 2024-05-06 | 18.69 | 18.83 | 18.41 | 18.77 | 18.77 | qfq | 759,246 | 14,176,591 | 1.96% |
| 2024-04-30 | 18.29 | 18.54 | 17.64 | 18.41 | 18.41 | qfq | 922,793 | 16,681,207 | 0.93% |
| 2024-04-29 | 17.22 | 18.74 | 17.13 | 18.24 | 18.24 | qfq | 1,220,815 | 22,226,360 | 5.92% |
| 2024-04-26 | 17.23 | 17.35 | 16.83 | 17.22 | 17.22 | qfq | 644,775 | 11,045,593 | 2.56% |
| 2024-04-25 | 17.10 | 17.21 | 16.19 | 16.79 | 16.79 | qfq | 646,805 | 10,868,392 | -2.04% |
| 2024-04-24 | 16.69 | 17.51 | 16.22 | 17.14 | 17.14 | qfq | 903,224 | 15,470,837 | 4.58% |
| 2024-04-23 | 16.28 | 16.62 | 15.50 | 16.39 | 16.39 | qfq | 707,805 | 11,495,997 | 4.33% |
| 2024-04-22 | 15.58 | 15.94 | 14.91 | 15.71 | 15.71 | qfq | 563,548 | 8,790,313 | 0.13% |
| 2024-04-19 | 16.28 | 16.28 | 15.50 | 15.69 | 15.69 | qfq | 758,417 | 11,980,958 | -3.80% |
| 2024-04-18 | 16.10 | 16.51 | 15.51 | 16.31 | 16.31 | qfq | 968,105 | 15,613,455 | 0.87% |
| 2024-04-17 | 14.70 | 16.96 | 14.68 | 16.17 | 16.17 | qfq | 1,873,861 | 30,416,631 | 10.60% |
| 2024-04-16 | 16.13 | 16.13 | 14.61 | 14.62 | 14.62 | qfq | 1,254,222 | 18,808,235 | -9.08% |
| 2024-04-15 | 17.88 | 18.11 | 15.60 | 16.08 | 16.08 | qfq | 1,516,936 | 25,017,891 | -10.72% |
| 2024-04-12 | 18.18 | 18.55 | 17.89 | 18.01 | 18.01 | qfq | 662,273 | 11,998,272 | -0.94% |
| 2024-04-11 | 18.59 | 19.05 | 18.12 | 18.18 | 18.18 | qfq | 598,925 | 11,073,986 | -1.99% |
| 2024-04-10 | 19.28 | 19.50 | 18.37 | 18.55 | 18.55 | qfq | 485,227 | 9,094,797 | -4.28% |
| 2024-04-09 | 19.08 | 19.79 | 19.06 | 19.38 | 19.38 | qfq | 952,720 | 18,517,046 | 1.52% |
| 2024-04-08 | 20.62 | 20.63 | 18.94 | 19.09 | 19.09 | qfq | 1,315,844 | 25,595,455 | -7.42% |
| 2024-04-03 | 20.78 | 20.85 | 20.09 | 20.62 | 20.62 | qfq | 827,472 | 16,899,573 | -1.06% |
| 2024-04-02 | 21.33 | 21.49 | 20.53 | 20.84 | 20.84 | qfq | 670,213 | 14,060,412 | -2.30% |
| 2024-04-01 | 21.60 | 21.65 | 20.92 | 21.33 | 21.33 | qfq | 967,251 | 20,579,584 | 0.52% |
| 2024-03-29 | 20.99 | 21.34 | 20.78 | 21.22 | 21.22 | qfq | 737,871 | 15,572,498 | 1.82% |
| 2024-03-28 | 20.41 | 21.27 | 20.20 | 20.84 | 20.84 | qfq | 899,292 | 18,785,327 | 2.81% |
| 2024-03-27 | 21.24 | 21.53 | 20.20 | 20.27 | 20.27 | qfq | 715,364 | 14,738,185 | -5.24% |
| 2024-03-26 | 21.37 | 21.74 | 20.81 | 21.39 | 21.39 | qfq | 675,902 | 14,305,750 | 0.09% |
| 2024-03-25 | 22.03 | 22.61 | 21.26 | 21.37 | 21.37 | qfq | 792,504 | 17,139,381 | -3.43% |
| 2024-03-22 | 22.72 | 22.92 | 21.69 | 22.13 | 22.13 | qfq | 889,611 | 19,611,039 | -2.25% |
| 2024-03-21 | 23.00 | 23.28 | 22.16 | 22.64 | 22.64 | qfq | 942,968 | 21,318,169 | -1.57% |
| 2024-03-20 | 22.66 | 23.00 | 22.32 | 23.00 | 23.00 | qfq | 980,167 | 22,260,692 | 1.50% |
| 2024-03-19 | 22.59 | 22.98 | 22.41 | 22.66 | 22.66 | qfq | 1,049,296 | 23,774,642 | 0.31% |
| 2024-03-18 | 22.48 | 22.79 | 21.88 | 22.59 | 22.59 | qfq | 1,037,850 | 23,218,783 | 1.39% |
| 2024-03-15 | 21.93 | 22.28 | 21.40 | 22.28 | 22.28 | qfq | 956,707 | 20,907,245 | 0.91% |
| 2024-03-14 | 21.84 | 22.55 | 21.20 | 22.08 | 22.08 | qfq | 926,389 | 20,205,403 | 1.80% |
| 2024-03-13 | 22.00 | 22.27 | 21.39 | 21.69 | 21.69 | qfq | 835,335 | 18,213,157 | -0.60% |
| 2024-03-12 | 21.40 | 22.50 | 21.25 | 21.82 | 21.82 | qfq | 1,379,807 | 30,126,605 | 3.90% |
| 2024-03-11 | 20.85 | 21.03 | 20.20 | 21.00 | 21.00 | qfq | 566,959 | 11,792,967 | 1.40% |
| 2024-03-08 | 20.47 | 20.96 | 20.11 | 20.71 | 20.71 | qfq | 590,781 | 12,135,223 | 0.98% |
| 2024-03-07 | 21.05 | 21.56 | 20.45 | 20.51 | 20.51 | qfq | 848,639 | 17,787,622 | -1.87% |
| 2024-03-06 | 20.78 | 21.34 | 20.43 | 20.90 | 20.90 | qfq | 811,102 | 16,881,139 | 0.53% |
| 2024-03-05 | 21.70 | 21.70 | 20.69 | 20.79 | 20.79 | qfq | 1,152,501 | 24,279,612 | -5.03% |
| 2024-03-04 | 22.50 | 22.52 | 21.35 | 21.89 | 21.89 | qfq | 1,737,056 | 37,863,458 | -5.65% |
| 2024-03-01 | 21.21 | 24.00 | 20.50 | 23.20 | 23.20 | qfq | 2,255,903 | 49,134,834 | 10.11% |
| 2024-02-29 | 20.25 | 21.20 | 19.71 | 21.07 | 21.07 | qfq | 1,911,796 | 39,347,576 | 3.33% |
| 2024-02-28 | 23.85 | 24.38 | 20.08 | 20.39 | 20.39 | qfq | 2,301,320 | 50,382,213 | -14.90% |
| 2024-02-27 | 22.65 | 24.17 | 22.00 | 23.96 | 23.96 | qfq | 1,032,605 | 24,170,332 | 5.04% |
| 2024-02-26 | 21.50 | 23.88 | 21.50 | 22.81 | 22.81 | qfq | 1,295,272 | 29,634,934 | 4.01% |
| 2024-02-23 | 20.80 | 21.95 | 20.70 | 21.93 | 21.93 | qfq | 915,238 | 19,581,764 | 6.82% |
| 2024-02-22 | 20.00 | 20.87 | 19.66 | 20.53 | 20.53 | qfq | 762,746 | 15,556,127 | 2.70% |
| 2024-02-21 | 19.61 | 20.80 | 19.43 | 19.99 | 19.99 | qfq | 968,680 | 19,570,504 | 1.37% |
| 2024-02-20 | 19.54 | 19.99 | 19.05 | 19.72 | 19.72 | qfq | 790,880 | 15,471,827 | 0.20% |
| 2024-02-19 | 18.61 | 20.27 | 18.58 | 19.68 | 19.68 | qfq | 1,462,750 | 28,547,685 | 2.50% |
| 2024-02-08 | 16.08 | 19.20 | 15.07 | 19.20 | 19.20 | qfq | 2,228,423 | 38,467,102 | 20.00% |
| 2024-02-07 | 17.50 | 17.62 | 15.13 | 16.00 | 16.00 | qfq | 2,076,667 | 33,414,495 | -8.57% |
| 2024-02-06 | 18.50 | 18.88 | 14.59 | 17.50 | 17.50 | qfq | 1,279,005 | 21,570,088 | -3.90% |
| 2024-02-05 | 20.94 | 21.40 | 17.55 | 18.21 | 18.21 | qfq | 1,825,074 | 34,033,843 | -16.01% |
| 2024-02-02 | 23.30 | 23.98 | 20.46 | 21.68 | 21.68 | qfq | 1,044,658 | 22,940,104 | -6.31% |
| 2024-02-01 | 23.75 | 23.99 | 22.66 | 23.14 | 23.14 | qfq | 754,505 | 17,583,091 | -2.77% |
| 2024-01-31 | 25.57 | 25.57 | 23.70 | 23.80 | 23.80 | qfq | 640,472 | 15,703,138 | -6.67% |
| 2024-01-30 | 26.85 | 26.85 | 25.32 | 25.50 | 25.50 | qfq | 389,284 | 10,079,304 | -4.35% |
| 2024-01-29 | 27.89 | 28.30 | 26.48 | 26.66 | 26.66 | qfq | 470,185 | 12,717,685 | -5.09% |
| 2024-01-26 | 28.72 | 29.06 | 27.84 | 28.09 | 28.09 | qfq | 299,261 | 8,482,143 | -1.23% |
| 2024-01-25 | 26.65 | 28.54 | 26.27 | 28.44 | 28.44 | qfq | 530,453 | 14,611,248 | 6.76% |
| 2024-01-24 | 26.86 | 27.71 | 25.69 | 26.64 | 26.64 | qfq | 557,167 | 14,855,044 | -0.34% |
| 2024-01-23 | 26.32 | 27.09 | 25.83 | 26.73 | 26.73 | qfq | 612,757 | 16,189,878 | -0.26% |
| 2024-01-22 | 29.01 | 29.68 | 26.54 | 26.80 | 26.80 | qfq | 800,201 | 22,128,259 | -7.94% |
| 2024-01-19 | 29.81 | 29.93 | 29.09 | 29.11 | 29.11 | qfq | 393,962 | 11,571,736 | -2.97% |
| 2024-01-18 | 30.46 | 30.77 | 28.88 | 30.00 | 30.00 | qfq | 756,027 | 22,414,587 | -1.51% |
| 2024-01-17 | 31.96 | 31.96 | 30.15 | 30.46 | 30.46 | qfq | 465,895 | 14,348,253 | -4.03% |
| 2024-01-16 | 31.92 | 32.33 | 31.25 | 31.74 | 31.74 | qfq | 485,227 | 15,369,428 | 0.13% |
| 2024-01-15 | 33.99 | 33.99 | 31.51 | 31.70 | 31.70 | qfq | 404,854 | 12,936,588 | -2.16% |
| 2024-01-12 | 32.99 | 33.59 | 32.34 | 32.40 | 32.40 | qfq | 362,536 | 11,943,018 | -1.58% |
| 2024-01-11 | 32.47 | 33.07 | 32.18 | 32.92 | 32.92 | qfq | 285,253 | 9,323,831 | 1.39% |
| 2024-01-10 | 32.52 | 33.18 | 31.84 | 32.47 | 32.47 | qfq | 301,043 | 9,782,645 | -0.64% |
| 2024-01-09 | 32.27 | 33.76 | 32.15 | 32.68 | 32.68 | qfq | 390,756 | 12,807,437 | 1.46% |
| 2024-01-08 | 33.13 | 34.01 | 32.09 | 32.21 | 32.21 | qfq | 437,741 | 14,301,069 | -2.89% |
| 2024-01-05 | 34.42 | 34.81 | 32.93 | 33.17 | 33.17 | qfq | 500,992 | 16,846,317 | -3.86% |
| 2024-01-04 | 34.29 | 34.83 | 34.07 | 34.50 | 34.50 | qfq | 303,364 | 10,444,744 | 0.58% |
| 2024-01-03 | 34.72 | 35.06 | 33.91 | 34.30 | 34.30 | qfq | 397,642 | 13,656,928 | -1.44% |
| 2024-01-02 | 35.44 | 35.98 | 34.40 | 34.80 | 34.80 | qfq | 801,834 | 28,005,866 | -3.20% |
| 2023-12-29 | 33.74 | 36.10 | 33.62 | 35.95 | 35.95 | qfq | 857,298 | 30,379,786 | 5.89% |
| 2023-12-28 | 32.80 | 34.27 | 32.35 | 33.95 | 33.95 | qfq | 381,579 | 12,786,007 | 4.11% |
| 2023-12-27 | 32.49 | 33.06 | 32.05 | 32.61 | 32.61 | qfq | 320,581 | 10,410,653 | 0.68% |
| 2023-12-26 | 33.59 | 33.91 | 32.24 | 32.39 | 32.39 | qfq | 296,787 | 9,706,612 | -3.60% |
| 2023-12-25 | 33.63 | 34.08 | 33.01 | 33.60 | 33.60 | qfq | 253,468 | 8,513,484 | -0.80% |
| 2023-12-22 | 34.84 | 34.84 | 33.63 | 33.87 | 33.87 | qfq | 444,819 | 15,134,238 | -2.11% |
| 2023-12-21 | 34.34 | 34.89 | 33.57 | 34.60 | 34.60 | qfq | 370,275 | 12,671,166 | 1.44% |
| 2023-12-20 | 34.27 | 35.25 | 34.00 | 34.11 | 34.11 | qfq | 374,078 | 12,937,007 | -1.16% |
| 2023-12-19 | 34.34 | 34.84 | 33.67 | 34.51 | 34.51 | qfq | 362,219 | 12,368,545 | 0.50% |
| 2023-12-18 | 34.56 | 34.73 | 34.18 | 34.34 | 34.34 | qfq | 291,291 | 10,024,729 | 0.00% |
| 2023-12-15 | 35.50 | 35.55 | 34.04 | 34.34 | 34.34 | qfq | 487,672 | 16,907,656 | -3.27% |
| 2023-12-14 | 35.29 | 35.73 | 35.11 | 35.50 | 35.50 | qfq | 409,004 | 14,489,286 | -0.11% |
| 2023-12-13 | 35.27 | 35.95 | 34.51 | 35.54 | 35.54 | qfq | 415,289 | 14,622,325 | 0.68% |
| 2023-12-12 | 34.33 | 35.38 | 34.33 | 35.30 | 35.30 | qfq | 559,560 | 19,552,550 | 2.11% |
| 2023-12-11 | 34.40 | 35.08 | 34.24 | 34.57 | 34.57 | qfq | 464,625 | 16,066,704 | 0.49% |
| 2023-12-08 | 35.23 | 35.68 | 34.12 | 34.40 | 34.40 | qfq | 481,435 | 16,742,333 | -1.71% |
| 2023-12-07 | 35.43 | 35.43 | 34.77 | 35.00 | 35.00 | qfq | 338,974 | 11,860,153 | -0.51% |
| 2023-12-06 | 34.91 | 35.79 | 34.85 | 35.18 | 35.18 | qfq | 330,622 | 11,713,013 | 0.34% |
| 2023-12-05 | 36.00 | 36.25 | 34.97 | 35.06 | 35.06 | qfq | 439,448 | 15,598,301 | -1.93% |
| 2023-12-04 | 36.21 | 36.50 | 35.53 | 35.75 | 35.75 | qfq | 426,189 | 15,304,897 | -1.27% |
| 2023-12-01 | 36.38 | 36.44 | 35.69 | 36.21 | 36.21 | qfq | 449,141 | 16,182,050 | -0.69% |
| 2023-11-30 | 36.51 | 36.73 | 36.00 | 36.46 | 36.46 | qfq | 495,797 | 17,996,656 | 0.52% |
| 2023-11-29 | 36.38 | 36.99 | 36.10 | 36.27 | 36.27 | qfq | 416,745 | 15,209,128 | -0.08% |
| 2023-11-28 | 35.86 | 36.88 | 35.62 | 36.30 | 36.30 | qfq | 313,304 | 11,403,646 | 1.23% |
| 2023-11-27 | 35.60 | 36.43 | 35.60 | 35.86 | 35.86 | qfq | 357,619 | 12,847,235 | 0.03% |
| 2023-11-24 | 36.50 | 36.59 | 35.69 | 35.85 | 35.85 | qfq | 313,466 | 11,270,777 | -2.05% |
| 2023-11-23 | 36.00 | 36.86 | 36.00 | 36.60 | 36.60 | qfq | 356,320 | 13,028,627 | 1.02% |
| 2023-11-22 | 36.52 | 37.00 | 36.08 | 36.23 | 36.23 | qfq | 480,541 | 17,532,445 | -0.98% |
| 2023-11-21 | 36.56 | 37.09 | 36.45 | 36.59 | 36.59 | qfq | 505,504 | 18,590,501 | 0.08% |
| 2023-11-20 | 36.36 | 36.87 | 36.13 | 36.56 | 36.56 | qfq | 593,326 | 21,721,662 | 0.58% |
| 2023-11-17 | 36.10 | 36.50 | 35.82 | 36.35 | 36.35 | qfq | 486,325 | 17,654,849 | 0.03% |
| 2023-11-16 | 36.18 | 36.79 | 35.89 | 36.34 | 36.34 | qfq | 527,277 | 19,140,007 | 0.06% |
| 2023-11-15 | 36.15 | 36.58 | 35.60 | 36.32 | 36.32 | qfq | 644,271 | 23,255,143 | 1.17% |
| 2023-11-14 | 35.98 | 35.98 | 35.05 | 35.90 | 35.90 | qfq | 513,447 | 18,314,716 | 2.19% |
| 2023-11-13 | 34.63 | 35.45 | 34.63 | 35.13 | 35.13 | qfq | 362,185 | 12,723,781 | 2.15% |
| 2023-11-10 | 35.37 | 35.37 | 34.39 | 34.39 | 34.39 | qfq | 417,643 | 14,486,386 | -2.77% |
| 2023-11-09 | 34.43 | 36.33 | 34.37 | 35.37 | 35.37 | qfq | 776,907 | 27,502,413 | 2.20% |
| 2023-11-08 | 34.18 | 34.81 | 34.18 | 34.61 | 34.61 | qfq | 376,857 | 13,007,198 | 0.61% |
| 2023-11-07 | 34.18 | 34.78 | 34.11 | 34.40 | 34.40 | qfq | 342,575 | 11,798,221 | 0.64% |
| 2023-11-06 | 34.00 | 34.69 | 33.94 | 34.18 | 34.18 | qfq | 428,557 | 14,663,963 | -0.18% |
| 2023-11-03 | 33.65 | 34.55 | 33.34 | 34.24 | 34.24 | qfq | 445,963 | 15,256,020 | 2.45% |
| 2023-11-02 | 34.18 | 34.39 | 33.25 | 33.42 | 33.42 | qfq | 408,297 | 13,767,751 | -1.56% |
| 2023-11-01 | 33.00 | 34.44 | 32.85 | 33.95 | 33.95 | qfq | 576,766 | 19,533,272 | 3.07% |
| 2023-10-31 | 32.71 | 33.41 | 32.59 | 32.94 | 32.94 | qfq | 581,474 | 19,161,859 | 1.42% |
| 2023-10-30 | 31.94 | 32.87 | 31.93 | 32.48 | 32.48 | qfq | 489,403 | 15,912,693 | 1.47% |
| 2023-10-27 | 31.08 | 32.08 | 30.86 | 32.01 | 32.01 | qfq | 372,641 | 11,784,485 | 2.86% |
| 2023-10-26 | 30.84 | 31.30 | 30.32 | 31.12 | 31.12 | qfq | 316,690 | 9,755,732 | 0.42% |
| 2023-10-25 | 30.64 | 31.42 | 30.64 | 30.99 | 30.99 | qfq | 212,743 | 6,607,030 | 0.42% |
| 2023-10-24 | 29.80 | 31.20 | 29.80 | 30.86 | 30.86 | qfq | 406,901 | 12,524,756 | 3.59% |
| 2023-10-23 | 30.65 | 30.71 | 29.62 | 29.79 | 29.79 | qfq | 316,820 | 9,536,552 | -2.14% |
| 2023-10-20 | 30.92 | 31.49 | 30.07 | 30.44 | 30.44 | qfq | 300,934 | 9,172,799 | -0.88% |
| 2023-10-19 | 31.05 | 31.74 | 30.27 | 30.71 | 30.71 | qfq | 209,116 | 6,500,680 | -1.19% |
| 2023-10-18 | 32.06 | 32.06 | 30.89 | 31.08 | 31.08 | qfq | 348,147 | 10,840,608 | -2.42% |
| 2023-10-17 | 31.77 | 32.19 | 31.52 | 31.85 | 31.85 | qfq | 253,186 | 8,060,522 | 0.25% |
| 2023-10-16 | 32.18 | 32.18 | 31.40 | 31.77 | 31.77 | qfq | 360,725 | 11,418,202 | -0.97% |
| 2023-10-13 | 32.60 | 32.61 | 32.01 | 32.08 | 32.08 | qfq | 391,728 | 12,612,387 | -1.90% |
| 2023-10-12 | 32.38 | 32.97 | 32.32 | 32.70 | 32.70 | qfq | 346,680 | 11,339,895 | 1.08% |
| 2023-10-11 | 32.23 | 32.81 | 31.57 | 32.35 | 32.35 | qfq | 330,997 | 10,670,089 | 1.06% |
| 2023-10-10 | 32.01 | 32.34 | 31.90 | 32.01 | 32.01 | qfq | 181,724 | 5,833,914 | -0.06% |
| 2023-10-09 | 33.03 | 33.40 | 31.82 | 32.03 | 32.03 | qfq | 576,723 | 18,659,407 | -3.64% |
| 2023-09-28 | 32.51 | 33.38 | 32.34 | 33.24 | 33.24 | qfq | 362,894 | 11,986,698 | 2.12% |
| 2023-09-27 | 32.37 | 33.00 | 32.23 | 32.55 | 32.55 | qfq | 313,286 | 10,240,333 | 0.53% |
| 2023-09-26 | 32.35 | 32.88 | 31.86 | 32.38 | 32.38 | qfq | 331,843 | 10,705,132 | 0.15% |
| 2023-09-25 | 32.82 | 33.02 | 31.87 | 32.33 | 32.33 | qfq | 363,733 | 11,748,263 | -1.34% |
| 2023-09-22 | 32.50 | 32.78 | 31.68 | 32.77 | 32.77 | qfq | 258,537 | 8,336,188 | 2.15% |
| 2023-09-21 | 31.95 | 32.67 | 31.70 | 32.08 | 32.08 | qfq | 284,034 | 9,170,752 | -0.28% |
| 2023-09-20 | 32.20 | 32.77 | 32.02 | 32.17 | 32.17 | qfq | 292,628 | 9,433,998 | -0.71% |
| 2023-09-19 | 33.30 | 33.30 | 32.32 | 32.40 | 32.40 | qfq | 397,779 | 12,992,832 | -2.03% |
| 2023-09-18 | 32.87 | 33.78 | 32.64 | 33.07 | 33.07 | qfq | 433,621 | 14,380,555 | 0.33% |
| 2023-09-15 | 33.10 | 33.46 | 32.44 | 32.96 | 32.96 | qfq | 397,593 | 13,061,680 | -0.21% |
| 2023-09-14 | 34.31 | 34.31 | 32.63 | 33.03 | 33.03 | qfq | 700,702 | 23,340,189 | -3.81% |
| 2023-09-13 | 34.68 | 35.45 | 33.92 | 34.34 | 34.34 | qfq | 993,476 | 34,282,496 | -1.07% |
| 2023-09-12 | 34.80 | 34.95 | 34.00 | 34.71 | 34.71 | qfq | 539,028 | 18,627,005 | -0.34% |
| 2023-09-11 | 33.51 | 35.16 | 32.70 | 34.83 | 34.83 | qfq | 1,529,305 | 52,293,505 | 5.07% |
| 2023-09-08 | 31.32 | 33.53 | 31.22 | 33.15 | 33.15 | qfq | 1,314,841 | 42,994,673 | 4.91% |
| 2023-09-07 | 32.33 | 33.05 | 31.36 | 31.60 | 31.60 | qfq | 366,487 | 11,710,159 | -2.77% |
| 2023-09-06 | 32.16 | 32.70 | 31.92 | 32.50 | 32.50 | qfq | 351,691 | 11,399,828 | 1.75% |
| 2023-09-05 | 32.32 | 32.65 | 31.70 | 31.94 | 31.94 | qfq | 322,987 | 10,418,775 | -1.81% |
| 2023-09-04 | 32.46 | 32.61 | 32.18 | 32.53 | 32.53 | qfq | 323,236 | 10,471,069 | 0.71% |
| 2023-09-01 | 33.21 | 33.46 | 32.23 | 32.30 | 32.30 | qfq | 584,259 | 19,028,373 | -2.74% |
| 2023-08-31 | 33.46 | 33.95 | 33.08 | 33.21 | 33.21 | qfq | 437,628 | 14,594,756 | -1.45% |
| 2023-08-30 | 33.28 | 33.98 | 32.95 | 33.70 | 33.70 | qfq | 738,444 | 24,696,210 | 0.24% |
| 2023-08-29 | 32.66 | 33.66 | 31.82 | 33.62 | 33.62 | qfq | 1,160,855 | 38,217,649 | 2.97% |
| 2023-08-28 | 34.00 | 34.00 | 32.00 | 32.65 | 32.65 | qfq | 1,023,305 | 33,501,477 | 1.33% |
| 2023-08-25 | 32.34 | 34.50 | 32.01 | 32.22 | 32.22 | qfq | 1,171,954 | 39,209,148 | 0.59% |
| 2023-08-24 | 32.20 | 32.96 | 31.38 | 32.03 | 32.03 | qfq | 666,353 | 21,282,085 | -1.54% |
| 2023-08-23 | 32.98 | 34.77 | 31.61 | 32.53 | 32.53 | qfq | 946,607 | 31,407,968 | 1.94% |
| 2023-08-22 | 31.12 | 31.97 | 30.95 | 31.91 | 31.91 | qfq | 331,466 | 10,409,508 | 2.54% |
| 2023-08-21 | 31.84 | 32.26 | 31.06 | 31.12 | 31.12 | qfq | 212,371 | 6,728,712 | -2.14% |
| 2023-08-18 | 31.86 | 32.44 | 31.77 | 31.80 | 31.80 | qfq | 360,886 | 11,595,613 | -0.63% |
| 2023-08-17 | 30.65 | 32.46 | 29.90 | 32.00 | 32.00 | qfq | 501,016 | 15,686,599 | 4.40% |
| 2023-08-16 | 31.55 | 31.74 | 30.65 | 30.65 | 30.65 | qfq | 219,155 | 6,824,765 | -2.76% |
| 2023-08-15 | 31.46 | 32.26 | 31.40 | 31.52 | 31.52 | qfq | 305,900 | 9,711,277 | 0.57% |
| 2023-08-14 | 30.97 | 31.35 | 30.60 | 31.34 | 31.34 | qfq | 334,151 | 10,369,166 | 2.22% |
| 2023-08-11 | 31.38 | 31.70 | 30.62 | 30.66 | 30.66 | qfq | 370,355 | 11,481,567 | -2.29% |
| 2023-08-10 | 32.09 | 32.10 | 31.36 | 31.38 | 31.38 | qfq | 351,984 | 11,137,408 | -1.66% |
| 2023-08-09 | 32.10 | 32.42 | 31.74 | 31.91 | 31.91 | qfq | 262,233 | 8,393,759 | -1.21% |
| 2023-08-08 | 32.51 | 32.56 | 31.56 | 32.30 | 32.30 | qfq | 641,384 | 20,606,981 | -1.37% |
| 2023-08-07 | 32.56 | 33.10 | 32.16 | 32.75 | 32.75 | qfq | 529,310 | 17,275,014 | 1.30% |
| 2023-08-04 | 32.28 | 33.10 | 32.22 | 32.33 | 32.33 | qfq | 640,833 | 20,872,178 | -0.52% |
| 2023-08-03 | 34.15 | 34.15 | 32.32 | 32.50 | 32.50 | qfq | 1,022,251 | 33,644,218 | -4.69% |
| 2023-08-02 | 33.33 | 35.00 | 32.40 | 34.10 | 34.10 | qfq | 1,582,544 | 53,192,720 | -2.15% |
| 2023-08-01 | 35.00 | 36.00 | 32.90 | 34.85 | 34.85 | qfq | 2,762,599 | 95,746,251 | 10.95% |
| 2023-07-31 | 31.58 | 31.82 | 31.20 | 31.41 | 31.41 | qfq | 237,243 | 7,475,857 | 0.29% |
| 2023-07-28 | 31.20 | 31.50 | 30.74 | 31.32 | 31.32 | qfq | 261,187 | 8,144,350 | -0.25% |
| 2023-07-27 | 30.94 | 31.74 | 30.87 | 31.40 | 31.40 | qfq | 375,263 | 11,770,084 | 0.96% |
| 2023-07-26 | 31.54 | 31.78 | 30.99 | 31.10 | 31.10 | qfq | 247,949 | 7,773,491 | -1.40% |
| 2023-07-25 | 30.78 | 31.59 | 30.78 | 31.54 | 31.54 | qfq | 297,106 | 9,292,154 | 3.21% |
| 2023-07-24 | 30.67 | 31.08 | 30.41 | 30.56 | 30.56 | qfq | 473,994 | 14,564,673 | 0.36% |
| 2023-07-21 | 31.50 | 31.71 | 30.42 | 30.45 | 30.45 | qfq | 458,586 | 14,155,264 | -3.33% |
| 2023-07-20 | 32.36 | 32.38 | 31.31 | 31.50 | 31.50 | qfq | 316,486 | 10,053,027 | -1.96% |
| 2023-07-19 | 32.51 | 32.65 | 31.68 | 32.13 | 32.13 | qfq | 360,823 | 11,584,769 | -1.14% |
| 2023-07-18 | 32.29 | 32.71 | 31.94 | 32.50 | 32.50 | qfq | 323,402 | 10,518,039 | 0.65% |