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
华丰科技688629.SH
最近收盘价141.662026-07-17
最近交易日2026-07-17
成交量（股）26,889,264
成交额（元）4,089,025,011
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2024-05-31 | 2024-06-06 | cash_dividend | 0.05 | — | — | — | 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 | 166.99 | 166.99 | 141.50 | 141.66 | 141.66 | qfq | 26,889,264 | 4,089,025,011 | -17.09% |
| 2026-07-16 | 160.00 | 176.80 | 160.00 | 170.85 | 170.85 | qfq | 22,175,600 | 3,776,552,107 | 1.70% |
| 2026-07-15 | 179.33 | 181.33 | 165.32 | 168.00 | 168.00 | qfq | 27,402,850 | 4,710,373,197 | -6.85% |
| 2026-07-14 | 217.00 | 217.78 | 168.00 | 180.35 | 180.35 | qfq | 42,249,568 | 7,694,476,296 | -11.81% |
| 2026-07-13 | 206.00 | 220.00 | 200.00 | 204.50 | 204.50 | qfq | 28,083,788 | 5,907,066,522 | 1.24% |
| 2026-07-10 | 220.00 | 228.16 | 201.35 | 202.00 | 202.00 | qfq | 27,909,134 | 6,026,049,207 | -3.66% |
| 2026-07-09 | 205.00 | 209.88 | 194.00 | 209.68 | 209.68 | qfq | 26,841,589 | 5,447,459,142 | 1.80% |
| 2026-07-08 | 209.99 | 217.95 | 204.13 | 205.98 | 205.98 | qfq | 26,047,049 | 5,468,400,211 | 3.30% |
| 2026-07-07 | 200.51 | 212.00 | 196.00 | 199.40 | 199.40 | qfq | 24,110,495 | 4,887,679,587 | -0.92% |
| 2026-07-06 | 186.47 | 212.58 | 183.30 | 201.26 | 201.26 | qfq | 33,857,968 | 6,678,793,074 | 11.81% |
| 2026-07-03 | 186.40 | 191.00 | 180.00 | 180.00 | 180.00 | qfq | 23,146,391 | 4,271,620,302 | 0.33% |
| 2026-07-02 | 179.65 | 192.60 | 178.18 | 179.40 | 179.40 | qfq | 29,520,465 | 5,482,643,241 | -0.64% |
| 2026-07-01 | 189.00 | 191.37 | 178.13 | 180.55 | 180.55 | qfq | 21,466,122 | 3,958,578,734 | -3.71% |
| 2026-06-30 | 174.52 | 191.80 | 170.58 | 187.51 | 187.51 | qfq | 31,047,602 | 5,613,087,224 | 9.65% |
| 2026-06-29 | 152.00 | 173.78 | 152.00 | 171.00 | 171.00 | qfq | 41,764,394 | 7,047,709,306 | 18.08% |
| 2026-06-26 | 150.00 | 153.20 | 144.15 | 144.82 | 144.82 | qfq | 17,819,807 | 2,638,053,229 | -5.89% |
| 2026-06-25 | 149.28 | 154.95 | 146.18 | 153.88 | 153.88 | qfq | 23,166,969 | 3,498,819,954 | 3.34% |
| 2026-06-24 | 143.90 | 152.43 | 143.50 | 148.91 | 148.91 | qfq | 20,500,906 | 3,050,728,034 | 3.28% |
| 2026-06-23 | 149.01 | 151.13 | 142.30 | 144.18 | 144.18 | qfq | 17,260,937 | 2,525,714,376 | -2.31% |
| 2026-06-22 | 162.00 | 165.13 | 143.57 | 147.59 | 147.59 | qfq | 30,305,347 | 4,552,864,308 | -6.59% |
| 2026-06-18 | 155.70 | 162.98 | 153.78 | 158.00 | 158.00 | qfq | 19,064,063 | 3,024,371,897 | 0.60% |
| 2026-06-17 | 147.44 | 158.68 | 145.38 | 157.05 | 157.05 | qfq | 20,756,153 | 3,185,842,550 | 6.52% |
| 2026-06-16 | 148.51 | 151.99 | 145.50 | 147.44 | 147.44 | qfq | 16,901,249 | 2,512,259,882 | -2.22% |
| 2026-06-15 | 142.98 | 151.00 | 139.00 | 150.79 | 150.79 | qfq | 19,039,978 | 2,790,402,532 | 7.25% |
| 2026-06-12 | 145.01 | 149.80 | 140.00 | 140.60 | 140.60 | qfq | 19,403,805 | 2,811,942,867 | -0.99% |
| 2026-06-11 | 137.10 | 145.50 | 137.00 | 142.00 | 142.00 | qfq | 23,867,526 | 3,390,762,014 | 1.49% |
| 2026-06-10 | 132.00 | 144.45 | 127.20 | 139.91 | 139.91 | qfq | 27,118,425 | 3,670,997,902 | 8.47% |
| 2026-06-09 | 126.27 | 129.97 | 124.06 | 128.98 | 128.98 | qfq | 13,656,659 | 1,744,071,984 | 4.18% |
| 2026-06-08 | 127.00 | 131.20 | 123.36 | 123.80 | 123.80 | qfq | 18,085,505 | 2,292,656,450 | -8.27% |
| 2026-06-05 | 139.35 | 144.80 | 134.21 | 134.96 | 134.96 | qfq | 20,761,561 | 2,895,158,871 | -3.17% |
| 2026-06-04 | 131.11 | 142.19 | 131.11 | 139.38 | 139.38 | qfq | 19,069,545 | 2,616,054,412 | 2.61% |
| 2026-06-03 | 140.05 | 143.50 | 133.02 | 135.84 | 135.84 | qfq | 20,300,985 | 2,822,160,233 | -1.49% |
| 2026-06-02 | 133.00 | 141.21 | 131.01 | 137.90 | 137.90 | qfq | 18,342,662 | 2,507,216,360 | 5.24% |
| 2026-06-01 | 140.00 | 140.00 | 130.67 | 131.04 | 131.04 | qfq | 17,331,496 | 2,341,743,277 | -7.68% |
| 2026-05-29 | 151.65 | 152.64 | 136.31 | 141.94 | 141.94 | qfq | 26,470,216 | 3,781,216,219 | -6.74% |
| 2026-05-28 | 144.57 | 156.50 | 143.06 | 152.20 | 152.20 | qfq | 22,891,021 | 3,447,857,707 | 5.31% |
| 2026-05-27 | 151.00 | 157.13 | 143.02 | 144.52 | 144.52 | qfq | 21,682,341 | 3,233,042,078 | -1.59% |
| 2026-05-26 | 153.59 | 154.99 | 144.18 | 146.85 | 146.85 | qfq | 22,896,338 | 3,378,193,394 | -4.59% |
| 2026-05-25 | 148.33 | 159.80 | 148.00 | 153.92 | 153.92 | qfq | 31,405,832 | 4,804,763,185 | 9.14% |
| 2026-05-22 | 135.55 | 142.88 | 133.23 | 141.03 | 141.03 | qfq | 21,329,614 | 2,956,875,874 | 5.20% |
| 2026-05-21 | 148.00 | 149.33 | 133.00 | 134.06 | 134.06 | qfq | 22,997,760 | 3,245,397,124 | -8.40% |
| 2026-05-20 | 145.99 | 149.07 | 144.11 | 146.35 | 146.35 | qfq | 24,136,260 | 3,537,006,795 | -0.60% |
| 2026-05-19 | 133.00 | 148.00 | 127.51 | 147.24 | 147.24 | qfq | 35,106,433 | 4,861,150,169 | 11.71% |
| 2026-05-18 | 128.00 | 136.77 | 127.99 | 131.80 | 131.80 | qfq | 21,571,407 | 2,878,156,639 | 4.44% |
| 2026-05-15 | 130.20 | 131.95 | 123.60 | 126.20 | 126.20 | qfq | 19,859,888 | 2,540,367,689 | -3.81% |
| 2026-05-14 | 138.84 | 138.88 | 131.05 | 131.20 | 131.20 | qfq | 19,268,663 | 2,579,998,608 | -4.09% |
| 2026-05-13 | 132.79 | 138.99 | 131.01 | 136.80 | 136.80 | qfq | 24,117,362 | 3,251,203,745 | 1.24% |
| 2026-05-12 | 138.20 | 138.96 | 133.20 | 135.12 | 135.12 | qfq | 21,977,524 | 2,981,432,996 | -3.15% |
| 2026-05-11 | 138.88 | 142.86 | 133.50 | 139.51 | 139.51 | qfq | 25,508,151 | 3,542,322,252 | 2.18% |
| 2026-05-08 | 138.02 | 139.40 | 135.26 | 136.54 | 136.54 | qfq | 24,371,974 | 3,339,477,420 | -3.87% |
| 2026-05-07 | 141.00 | 143.16 | 136.02 | 142.04 | 142.04 | qfq | 23,797,061 | 3,333,597,213 | 1.59% |
| 2026-05-06 | 142.00 | 148.50 | 138.88 | 139.82 | 139.82 | qfq | 31,993,415 | 4,582,315,837 | 2.66% |
| 2026-04-30 | 129.10 | 138.85 | 123.51 | 136.20 | 136.20 | qfq | 33,774,756 | 4,448,505,498 | 7.11% |
| 2026-04-29 | 127.00 | 129.58 | 125.05 | 127.16 | 127.16 | qfq | 19,683,872 | 2,501,424,138 | -1.46% |
| 2026-04-28 | 136.99 | 137.81 | 128.00 | 129.05 | 129.05 | qfq | 23,697,959 | 3,112,783,629 | -5.12% |
| 2026-04-27 | 139.00 | 141.00 | 134.00 | 136.02 | 136.02 | qfq | 33,911,795 | 4,657,745,397 | -3.99% |
| 2026-04-24 | 129.56 | 146.00 | 124.73 | 141.67 | 141.67 | qfq | 43,515,303 | 5,961,334,401 | 10.03% |
| 2026-04-23 | 134.88 | 137.42 | 126.40 | 128.75 | 128.75 | qfq | 25,858,469 | 3,396,856,503 | -3.92% |
| 2026-04-22 | 137.00 | 140.60 | 125.82 | 134.00 | 134.00 | qfq | 35,635,972 | 4,721,620,476 | -3.25% |
| 2026-04-21 | 137.13 | 139.09 | 131.57 | 138.50 | 138.50 | qfq | 17,517,709 | 2,381,681,944 | 0.00% |
| 2026-04-20 | 143.00 | 147.28 | 136.76 | 138.50 | 138.50 | qfq | 27,427,660 | 3,865,906,548 | 1.54% |
| 2026-04-17 | 129.00 | 138.48 | 129.00 | 136.40 | 136.40 | qfq | 21,563,424 | 2,910,160,978 | 3.43% |
| 2026-04-16 | 134.13 | 138.58 | 129.40 | 131.88 | 131.88 | qfq | 26,051,201 | 3,475,938,784 | -0.08% |
| 2026-04-15 | 129.97 | 135.58 | 124.22 | 131.98 | 131.98 | qfq | 29,469,185 | 3,869,715,512 | 3.51% |
| 2026-04-14 | 126.64 | 129.60 | 120.53 | 127.50 | 127.50 | qfq | 25,569,475 | 3,199,305,945 | 2.38% |
| 2026-04-13 | 123.32 | 127.47 | 123.04 | 124.53 | 124.53 | qfq | 14,934,138 | 1,869,907,238 | -0.83% |
| 2026-04-10 | 127.00 | 129.08 | 124.34 | 125.57 | 125.57 | qfq | 17,673,542 | 2,231,905,557 | -0.98% |
| 2026-04-09 | 123.43 | 129.40 | 123.42 | 126.81 | 126.81 | qfq | 18,363,320 | 2,323,581,651 | 0.18% |
| 2026-04-08 | 124.76 | 127.51 | 121.82 | 126.58 | 126.58 | qfq | 24,538,403 | 3,060,832,736 | 8.43% |
| 2026-04-07 | 117.98 | 122.86 | 116.66 | 116.74 | 116.74 | qfq | 22,081,427 | 2,637,959,468 | 0.99% |
| 2026-04-03 | 109.38 | 116.75 | 108.00 | 115.59 | 115.59 | qfq | 24,013,950 | 2,720,866,615 | 7.82% |
| 2026-04-02 | 110.66 | 111.60 | 106.73 | 107.21 | 107.21 | qfq | 14,118,103 | 1,535,584,738 | -3.72% |
| 2026-04-01 | 107.00 | 111.50 | 105.33 | 111.35 | 111.35 | qfq | 22,203,185 | 2,427,031,198 | 7.81% |
| 2026-03-31 | 107.96 | 109.00 | 103.07 | 103.28 | 103.28 | qfq | 12,619,310 | 1,328,801,284 | -4.26% |
| 2026-03-30 | 105.01 | 109.99 | 103.60 | 107.88 | 107.88 | qfq | 15,967,658 | 1,699,489,891 | -1.11% |
| 2026-03-27 | 100.00 | 109.80 | 99.20 | 109.09 | 109.09 | qfq | 18,037,056 | 1,883,133,932 | 5.81% |
| 2026-03-26 | 107.07 | 108.71 | 102.57 | 103.10 | 103.10 | qfq | 18,080,643 | 1,905,200,435 | -6.18% |
| 2026-03-25 | 111.00 | 115.53 | 109.71 | 109.89 | 109.89 | qfq | 22,882,375 | 2,575,107,723 | -0.01% |
| 2026-03-24 | 110.71 | 110.99 | 102.47 | 109.90 | 109.90 | qfq | 21,001,145 | 2,254,208,532 | 0.83% |
| 2026-03-23 | 104.00 | 113.00 | 104.00 | 109.00 | 109.00 | qfq | 24,278,379 | 2,653,382,895 | -0.86% |
| 2026-03-20 | 109.00 | 113.86 | 104.82 | 109.94 | 109.94 | qfq | 24,691,609 | 2,683,783,956 | 2.45% |
| 2026-03-19 | 105.50 | 109.68 | 105.50 | 107.31 | 107.31 | qfq | 15,453,085 | 1,659,864,014 | -2.45% |
| 2026-03-18 | 104.15 | 110.93 | 102.90 | 110.01 | 110.01 | qfq | 19,818,980 | 2,115,162,678 | 7.75% |
| 2026-03-17 | 108.50 | 108.95 | 101.99 | 102.10 | 102.10 | qfq | 13,294,104 | 1,381,815,719 | -4.62% |
| 2026-03-16 | 106.00 | 107.39 | 102.47 | 107.04 | 107.04 | qfq | 15,689,097 | 1,642,849,578 | 0.46% |
| 2026-03-13 | 109.66 | 109.66 | 105.62 | 106.55 | 106.55 | qfq | 14,655,694 | 1,571,327,418 | -2.85% |
| 2026-03-12 | 116.78 | 119.30 | 108.22 | 109.68 | 109.68 | qfq | 25,571,724 | 2,864,292,222 | -6.44% |
| 2026-03-11 | 116.00 | 124.20 | 115.33 | 117.23 | 117.23 | qfq | 26,470,875 | 3,158,173,201 | 0.96% |
| 2026-03-10 | 115.00 | 117.00 | 113.38 | 116.11 | 116.11 | qfq | 21,057,449 | 2,427,487,924 | 3.71% |
| 2026-03-09 | 110.00 | 114.30 | 104.80 | 111.96 | 111.96 | qfq | 25,252,448 | 2,746,301,648 | -4.60% |
| 2026-03-06 | 114.90 | 117.80 | 112.72 | 117.36 | 117.36 | qfq | 19,707,714 | 2,276,804,065 | 1.92% |
| 2026-03-05 | 121.35 | 121.44 | 113.53 | 115.15 | 115.15 | qfq | 26,121,050 | 3,025,951,252 | -2.17% |
| 2026-03-04 | 114.46 | 123.63 | 114.46 | 117.70 | 117.70 | qfq | 25,074,622 | 2,995,640,105 | 0.65% |
| 2026-03-03 | 127.00 | 129.07 | 115.66 | 116.94 | 116.94 | qfq | 31,594,592 | 3,817,171,194 | -8.98% |
| 2026-03-02 | 129.52 | 137.36 | 127.79 | 128.48 | 128.48 | qfq | 31,665,104 | 4,165,061,102 | 0.38% |
| 2026-02-27 | 126.00 | 132.30 | 124.00 | 128.00 | 128.00 | qfq | 34,294,744 | 4,422,812,945 | 1.90% |
| 2026-02-26 | 111.44 | 125.61 | 110.57 | 125.61 | 125.61 | qfq | 35,376,700 | 4,183,918,298 | 14.66% |
| 2026-02-25 | 112.00 | 113.50 | 107.36 | 109.55 | 109.55 | qfq | 24,254,169 | 2,658,500,856 | 1.51% |
| 2026-02-24 | 115.54 | 116.90 | 105.59 | 107.92 | 107.92 | qfq | 26,459,847 | 2,893,362,789 | -6.61% |
| 2026-02-13 | 109.88 | 118.68 | 109.88 | 115.56 | 115.56 | qfq | 28,206,109 | 3,260,833,963 | 9.27% |
| 2026-02-12 | 99.57 | 107.80 | 99.10 | 105.76 | 105.76 | qfq | 27,113,583 | 2,816,163,704 | 12.09% |
| 2026-02-11 | 94.45 | 97.30 | 94.13 | 94.35 | 94.35 | qfq | 6,730,290 | 642,994,270 | -0.63% |
| 2026-02-10 | 96.30 | 100.22 | 94.89 | 94.95 | 94.95 | qfq | 8,538,292 | 825,951,817 | -1.82% |
| 2026-02-09 | 92.50 | 97.68 | 91.51 | 96.71 | 96.71 | qfq | 14,674,130 | 1,392,936,568 | 7.04% |
| 2026-02-06 | 87.99 | 92.16 | 87.72 | 90.35 | 90.35 | qfq | 9,184,349 | 834,046,547 | 2.28% |
| 2026-02-05 | 90.33 | 91.40 | 88.00 | 88.34 | 88.34 | qfq | 9,807,778 | 873,506,410 | -4.39% |
| 2026-02-04 | 93.80 | 94.44 | 90.84 | 92.40 | 92.40 | qfq | 7,267,129 | 668,187,659 | -2.27% |
| 2026-02-03 | 92.50 | 94.88 | 89.50 | 94.55 | 94.55 | qfq | 14,973,351 | 1,386,722,545 | 3.63% |
| 2026-02-02 | 94.64 | 95.95 | 91.20 | 91.24 | 91.24 | qfq | 11,619,722 | 1,081,157,864 | -2.94% |
| 2026-01-30 | 93.08 | 95.86 | 91.41 | 94.00 | 94.00 | qfq | 12,028,962 | 1,131,741,010 | -0.20% |
| 2026-01-29 | 102.00 | 103.28 | 93.64 | 94.19 | 94.19 | qfq | 17,696,741 | 1,716,730,857 | -5.89% |
| 2026-01-28 | 103.11 | 104.47 | 99.52 | 100.09 | 100.09 | qfq | 10,028,320 | 1,014,612,269 | -4.32% |
| 2026-01-27 | 99.50 | 105.01 | 96.33 | 104.61 | 104.61 | qfq | 11,923,875 | 1,207,150,309 | 4.61% |
| 2026-01-26 | 103.07 | 104.00 | 99.51 | 100.00 | 100.00 | qfq | 10,297,389 | 1,040,984,405 | -4.52% |
| 2026-01-23 | 101.26 | 105.96 | 100.40 | 104.73 | 104.73 | qfq | 13,171,290 | 1,365,720,965 | 3.43% |
| 2026-01-22 | 100.01 | 102.20 | 98.03 | 101.26 | 101.26 | qfq | 9,546,175 | 952,573,094 | 1.06% |
| 2026-01-21 | 96.00 | 101.30 | 95.50 | 100.20 | 100.20 | qfq | 12,968,785 | 1,284,798,860 | 3.66% |
| 2026-01-20 | 103.91 | 105.32 | 96.05 | 96.66 | 96.66 | qfq | 20,457,144 | 2,021,052,945 | -6.98% |
| 2026-01-19 | 106.10 | 107.59 | 103.00 | 103.91 | 103.91 | qfq | 11,964,721 | 1,256,642,322 | -3.64% |
| 2026-01-16 | 108.95 | 112.90 | 105.22 | 107.83 | 107.83 | qfq | 15,061,362 | 1,629,310,082 | -1.32% |
| 2026-01-15 | 111.10 | 115.24 | 106.01 | 109.27 | 109.27 | qfq | 15,836,348 | 1,728,069,309 | -0.18% |
| 2026-01-14 | 101.90 | 114.00 | 100.78 | 109.47 | 109.47 | qfq | 25,963,573 | 2,773,685,233 | 6.78% |
| 2026-01-13 | 106.50 | 109.38 | 102.00 | 102.52 | 102.52 | qfq | 17,866,107 | 1,888,632,394 | -5.06% |
| 2026-01-12 | 105.03 | 112.80 | 104.00 | 107.98 | 107.98 | qfq | 22,065,346 | 2,391,702,045 | 1.82% |
| 2026-01-09 | 103.83 | 109.50 | 102.03 | 106.05 | 106.05 | qfq | 18,248,445 | 1,931,579,689 | 1.53% |
| 2026-01-08 | 107.00 | 111.66 | 103.41 | 104.45 | 104.45 | qfq | 18,771,774 | 2,016,781,155 | -2.84% |
| 2026-01-07 | 105.80 | 108.00 | 102.00 | 107.50 | 107.50 | qfq | 19,708,282 | 2,072,437,051 | 1.45% |
| 2026-01-06 | 100.00 | 108.88 | 99.00 | 105.96 | 105.96 | qfq | 24,624,998 | 2,537,128,731 | 3.07% |
| 2026-01-05 | 99.02 | 104.88 | 98.00 | 102.80 | 102.80 | qfq | 20,698,562 | 2,093,588,360 | 2.74% |
| 2025-12-31 | 102.03 | 104.50 | 99.60 | 100.06 | 100.06 | qfq | 16,591,570 | 1,679,358,764 | -2.00% |
| 2025-12-30 | 102.00 | 105.86 | 100.74 | 102.10 | 102.10 | qfq | 21,599,725 | 2,220,695,466 | -1.69% |
| 2025-12-29 | 103.80 | 112.96 | 99.48 | 103.86 | 103.86 | qfq | 37,174,769 | 3,872,576,671 | 6.91% |
| 2025-12-26 | 91.54 | 99.99 | 90.22 | 97.15 | 97.15 | qfq | 24,744,412 | 2,373,002,311 | 5.59% |
| 2025-12-25 | 94.78 | 95.88 | 90.97 | 92.01 | 92.01 | qfq | 15,305,729 | 1,416,776,434 | -4.04% |
| 2025-12-24 | 92.50 | 97.50 | 91.44 | 95.88 | 95.88 | qfq | 22,513,934 | 2,121,462,710 | 1.22% |
| 2025-12-23 | 82.89 | 96.50 | 82.54 | 94.72 | 94.72 | qfq | 31,750,017 | 2,880,152,149 | 14.27% |
| 2025-12-22 | 77.78 | 84.45 | 77.62 | 82.89 | 82.89 | qfq | 16,350,482 | 1,339,163,669 | 7.01% |
| 2025-12-19 | 79.11 | 80.21 | 77.08 | 77.46 | 77.46 | qfq | 9,731,177 | 763,695,202 | -1.45% |
| 2025-12-18 | 79.00 | 80.76 | 78.51 | 78.60 | 78.60 | qfq | 8,100,153 | 644,955,327 | -1.87% |
| 2025-12-17 | 77.30 | 80.62 | 76.90 | 80.10 | 80.10 | qfq | 9,913,966 | 781,857,883 | 3.35% |
| 2025-12-16 | 79.18 | 82.47 | 77.10 | 77.50 | 77.50 | qfq | 10,359,531 | 817,036,679 | -3.38% |
| 2025-12-15 | 82.80 | 83.41 | 79.88 | 80.21 | 80.21 | qfq | 9,455,541 | 764,473,746 | -3.36% |
| 2025-12-12 | 81.30 | 83.90 | 78.03 | 83.00 | 83.00 | qfq | 16,132,569 | 1,310,101,443 | 1.47% |
| 2025-12-11 | 84.51 | 85.68 | 81.60 | 81.80 | 81.80 | qfq | 9,587,930 | 793,805,169 | -3.57% |
| 2025-12-10 | 85.73 | 88.50 | 84.05 | 84.83 | 84.83 | qfq | 10,573,153 | 899,867,633 | -1.26% |
| 2025-12-09 | 82.32 | 87.92 | 82.00 | 85.91 | 85.91 | qfq | 16,265,116 | 1,401,738,360 | 2.15% |
| 2025-12-08 | 81.00 | 85.39 | 80.95 | 84.10 | 84.10 | qfq | 14,622,589 | 1,226,189,301 | 3.90% |
| 2025-12-05 | 79.50 | 82.14 | 76.71 | 80.94 | 80.94 | qfq | 12,352,645 | 990,397,706 | 1.76% |
| 2025-12-04 | 76.20 | 80.16 | 75.47 | 79.54 | 79.54 | qfq | 11,767,375 | 918,942,607 | 3.57% |
| 2025-12-03 | 78.90 | 80.50 | 76.40 | 76.80 | 76.80 | qfq | 9,047,013 | 704,434,183 | -1.95% |
| 2025-12-02 | 80.80 | 81.31 | 77.70 | 78.33 | 78.33 | qfq | 10,818,054 | 852,771,019 | -2.70% |
| 2025-12-01 | 82.00 | 82.66 | 79.83 | 80.50 | 80.50 | qfq | 14,385,436 | 1,162,684,383 | -2.72% |
| 2025-11-28 | 83.66 | 84.46 | 80.60 | 82.75 | 82.75 | qfq | 12,393,712 | 1,025,234,280 | -0.72% |
| 2025-11-27 | 83.70 | 87.73 | 83.00 | 83.35 | 83.35 | qfq | 20,460,996 | 1,750,567,079 | 1.65% |
| 2025-11-26 | 79.08 | 85.57 | 78.48 | 82.00 | 82.00 | qfq | 19,153,748 | 1,588,109,337 | 2.50% |
| 2025-11-25 | 83.50 | 84.33 | 78.00 | 80.00 | 80.00 | qfq | 22,475,614 | 1,804,728,185 | -2.68% |
| 2025-11-24 | 82.00 | 84.19 | 78.70 | 82.20 | 82.20 | qfq | 17,119,317 | 1,399,691,198 | -0.84% |
| 2025-11-21 | 82.91 | 87.45 | 82.00 | 82.90 | 82.90 | qfq | 19,569,131 | 1,656,699,226 | -3.45% |
| 2025-11-20 | 87.10 | 87.21 | 83.96 | 85.86 | 85.86 | qfq | 16,089,050 | 1,373,496,340 | 0.42% |
| 2025-11-19 | 87.94 | 87.98 | 84.88 | 85.50 | 85.50 | qfq | 18,607,812 | 1,602,332,761 | -2.07% |
| 2025-11-18 | 84.97 | 89.80 | 83.90 | 87.31 | 87.31 | qfq | 24,664,765 | 2,139,002,225 | 2.14% |
| 2025-11-17 | 85.22 | 87.99 | 83.11 | 85.48 | 85.48 | qfq | 31,290,399 | 2,665,896,935 | 8.05% |
| 2025-11-14 | 75.00 | 82.66 | 73.16 | 79.11 | 79.11 | qfq | 35,524,267 | 2,815,756,743 | 6.46% |
| 2025-11-13 | 70.54 | 74.50 | 70.49 | 74.31 | 74.31 | qfq | 13,009,446 | 949,034,801 | 4.84% |
| 2025-11-12 | 71.26 | 71.89 | 69.80 | 70.88 | 70.88 | qfq | 8,710,899 | 615,365,027 | -1.56% |
| 2025-11-11 | 73.50 | 74.79 | 71.95 | 72.00 | 72.00 | qfq | 8,442,101 | 617,392,850 | -1.68% |
| 2025-11-10 | 75.50 | 76.66 | 72.07 | 73.23 | 73.23 | qfq | 14,253,838 | 1,048,388,246 | -3.81% |
| 2025-11-07 | 77.30 | 77.40 | 75.80 | 76.13 | 76.13 | qfq | 10,964,905 | 840,012,092 | -2.93% |
| 2025-11-06 | 75.25 | 78.65 | 75.25 | 78.43 | 78.43 | qfq | 18,192,176 | 1,403,286,913 | 6.20% |
| 2025-11-05 | 73.27 | 74.47 | 72.98 | 73.85 | 73.85 | qfq | 9,481,929 | 698,590,926 | -1.40% |
| 2025-11-04 | 75.90 | 76.78 | 74.30 | 74.90 | 74.90 | qfq | 10,949,145 | 825,404,126 | -0.89% |
| 2025-11-03 | 76.37 | 76.37 | 74.60 | 75.57 | 75.57 | qfq | 10,149,865 | 764,424,659 | -1.07% |
| 2025-10-31 | 76.17 | 78.48 | 75.90 | 76.39 | 76.39 | qfq | 12,017,088 | 926,033,033 | 0.38% |
| 2025-10-30 | 79.20 | 79.30 | 76.00 | 76.10 | 76.10 | qfq | 18,547,026 | 1,436,088,878 | -4.43% |
| 2025-10-29 | 80.50 | 81.97 | 78.40 | 79.63 | 79.63 | qfq | 22,026,982 | 1,753,121,263 | -1.91% |
| 2025-10-28 | 83.39 | 84.68 | 81.00 | 81.18 | 81.18 | qfq | 31,636,046 | 2,607,093,193 | -9.17% |
| 2025-10-27 | 90.99 | 90.99 | 86.02 | 89.38 | 89.38 | qfq | 21,918,701 | 1,929,279,181 | 0.99% |
| 2025-10-24 | 83.60 | 88.54 | 83.27 | 88.50 | 88.50 | qfq | 17,213,296 | 1,489,525,939 | 7.19% |
| 2025-10-23 | 84.83 | 85.13 | 81.00 | 82.56 | 82.56 | qfq | 13,787,242 | 1,137,804,995 | -4.31% |
| 2025-10-22 | 84.11 | 87.65 | 83.98 | 86.28 | 86.28 | qfq | 13,385,692 | 1,147,404,694 | 0.68% |
| 2025-10-21 | 81.90 | 86.20 | 81.03 | 85.70 | 85.70 | qfq | 17,000,075 | 1,425,383,458 | 5.50% |
| 2025-10-20 | 82.34 | 83.68 | 80.65 | 81.23 | 81.23 | qfq | 8,392,102 | 689,377,167 | 0.22% |
| 2025-10-17 | 84.39 | 84.39 | 80.80 | 81.05 | 81.05 | qfq | 8,544,494 | 699,807,904 | -3.39% |
| 2025-10-16 | 85.00 | 85.76 | 83.37 | 83.89 | 83.89 | qfq | 8,831,358 | 746,412,080 | -2.25% |
| 2025-10-15 | 85.84 | 86.40 | 83.47 | 85.82 | 85.82 | qfq | 10,075,946 | 854,799,082 | 1.57% |
| 2025-10-14 | 90.87 | 92.47 | 84.08 | 84.49 | 84.49 | qfq | 14,191,277 | 1,249,717,252 | -5.43% |
| 2025-10-13 | 87.48 | 91.13 | 87.48 | 89.34 | 89.34 | qfq | 12,379,764 | 1,108,131,116 | -1.61% |
| 2025-10-10 | 94.02 | 95.36 | 90.50 | 90.80 | 90.80 | qfq | 14,768,425 | 1,371,084,120 | -4.78% |
| 2025-10-09 | 98.59 | 100.50 | 95.00 | 95.36 | 95.36 | qfq | 17,505,347 | 1,708,888,621 | -3.09% |
| 2025-09-30 | 103.50 | 105.80 | 98.40 | 98.40 | 98.40 | qfq | 14,764,575 | 1,503,198,377 | -0.83% |
| 2025-09-29 | 98.42 | 101.21 | 98.42 | 99.22 | 99.22 | qfq | 12,319,965 | 1,226,824,460 | 0.56% |
| 2025-09-26 | 104.00 | 105.70 | 98.67 | 98.67 | 98.67 | qfq | 16,474,100 | 1,666,566,885 | -6.81% |
| 2025-09-25 | 101.27 | 109.40 | 101.27 | 105.88 | 105.88 | qfq | 19,893,323 | 2,101,455,939 | 2.81% |
| 2025-09-24 | 101.73 | 103.62 | 97.70 | 102.99 | 102.99 | qfq | 17,330,780 | 1,755,335,111 | -0.78% |
| 2025-09-23 | 107.09 | 108.98 | 100.05 | 103.80 | 103.80 | qfq | 20,605,512 | 2,139,452,001 | -3.62% |
| 2025-09-22 | 102.11 | 111.11 | 99.81 | 107.70 | 107.70 | qfq | 26,559,303 | 2,828,827,749 | 2.62% |
| 2025-09-19 | 110.00 | 113.00 | 102.07 | 104.95 | 104.95 | qfq | 37,350,058 | 3,986,919,185 | -1.19% |
| 2025-09-18 | 91.00 | 106.21 | 91.00 | 106.21 | 106.21 | qfq | 42,265,047 | 4,215,660,625 | 20.00% |
| 2025-09-17 | 87.99 | 90.14 | 85.70 | 88.51 | 88.51 | qfq | 15,809,546 | 1,392,156,734 | -0.44% |
| 2025-09-16 | 86.90 | 88.96 | 86.26 | 88.90 | 88.90 | qfq | 16,905,448 | 1,483,689,981 | 2.21% |
| 2025-09-15 | 87.62 | 88.49 | 83.86 | 86.98 | 86.98 | qfq | 16,193,345 | 1,399,323,106 | -1.47% |
| 2025-09-12 | 82.70 | 89.80 | 82.50 | 88.28 | 88.28 | qfq | 25,471,988 | 2,207,015,804 | 7.19% |
| 2025-09-11 | 76.60 | 84.42 | 75.94 | 82.36 | 82.36 | qfq | 23,085,973 | 1,856,957,161 | 8.67% |
| 2025-09-10 | 79.00 | 79.61 | 75.18 | 75.79 | 75.79 | qfq | 17,549,488 | 1,347,020,595 | -2.35% |
| 2025-09-09 | 78.46 | 79.36 | 77.06 | 77.61 | 77.61 | qfq | 11,539,967 | 900,795,255 | -2.35% |
| 2025-09-08 | 81.21 | 81.40 | 78.13 | 79.48 | 79.48 | qfq | 14,751,626 | 1,168,562,807 | -2.69% |
| 2025-09-05 | 78.70 | 82.58 | 77.00 | 81.68 | 81.68 | qfq | 19,063,663 | 1,526,472,105 | 4.72% |
| 2025-09-04 | 85.99 | 85.99 | 76.00 | 78.00 | 78.00 | qfq | 28,874,689 | 2,315,457,825 | -9.36% |
| 2025-09-03 | 85.31 | 89.31 | 84.51 | 86.05 | 86.05 | qfq | 19,054,080 | 1,656,671,626 | 0.64% |
| 2025-09-02 | 94.54 | 96.62 | 84.56 | 85.50 | 85.50 | qfq | 28,599,548 | 2,559,043,147 | -12.38% |
| 2025-09-01 | 98.60 | 102.30 | 90.00 | 97.58 | 97.58 | qfq | 30,883,071 | 2,978,008,609 | 4.00% |
| 2025-08-29 | 89.00 | 93.95 | 85.77 | 93.83 | 93.83 | qfq | 28,585,959 | 2,546,728,388 | 1.76% |
| 2025-08-28 | 83.00 | 94.30 | 81.51 | 92.21 | 92.21 | qfq | 38,130,572 | 3,252,486,310 | 15.12% |
| 2025-08-27 | 80.76 | 84.30 | 78.50 | 80.10 | 80.10 | qfq | 37,885,439 | 3,081,417,009 | -0.65% |
| 2025-08-26 | 86.66 | 90.90 | 78.96 | 80.62 | 80.62 | qfq | 49,168,259 | 4,152,036,096 | 2.70% |
| 2025-08-25 | 70.89 | 79.50 | 70.89 | 78.50 | 78.50 | qfq | 31,999,702 | 2,384,090,671 | 11.95% |
| 2025-08-22 | 71.00 | 72.50 | 67.39 | 70.12 | 70.12 | qfq | 31,012,785 | 2,175,162,572 | 7.88% |
| 2025-08-21 | 64.12 | 66.53 | 62.50 | 65.00 | 65.00 | qfq | 21,477,846 | 1,389,868,611 | 1.88% |
| 2025-08-20 | 62.85 | 63.86 | 60.90 | 63.80 | 63.80 | qfq | 15,995,606 | 999,613,004 | -1.21% |
| 2025-08-19 | 62.87 | 66.93 | 62.16 | 64.58 | 64.58 | qfq | 21,699,442 | 1,399,375,298 | 2.74% |
| 2025-08-18 | 62.30 | 63.86 | 60.90 | 62.86 | 62.86 | qfq | 19,642,766 | 1,228,350,492 | 4.54% |
| 2025-08-15 | 60.18 | 61.63 | 59.54 | 60.13 | 60.13 | qfq | 14,803,386 | 892,657,931 | 0.05% |
| 2025-08-14 | 60.02 | 62.80 | 59.30 | 60.10 | 60.10 | qfq | 20,416,706 | 1,244,352,941 | 0.03% |
| 2025-08-13 | 59.10 | 61.08 | 58.92 | 60.08 | 60.08 | qfq | 19,298,629 | 1,155,465,043 | 1.33% |
| 2025-08-12 | 55.24 | 59.99 | 54.81 | 59.29 | 59.29 | qfq | 27,139,628 | 1,571,841,748 | 6.45% |
| 2025-08-11 | 55.00 | 56.41 | 54.75 | 55.70 | 55.70 | qfq | 10,076,915 | 562,280,661 | 1.87% |
| 2025-08-08 | 56.42 | 56.43 | 54.38 | 54.68 | 54.68 | qfq | 11,642,594 | 639,982,359 | -3.15% |
| 2025-08-07 | 57.20 | 57.94 | 56.37 | 56.46 | 56.46 | qfq | 12,529,675 | 712,749,654 | -2.62% |
| 2025-08-06 | 56.50 | 58.65 | 55.63 | 57.98 | 57.98 | qfq | 19,134,459 | 1,095,962,748 | 2.19% |
| 2025-08-05 | 56.48 | 57.26 | 55.37 | 56.74 | 56.74 | qfq | 12,780,128 | 718,057,867 | 0.48% |
| 2025-08-04 | 55.78 | 56.71 | 55.40 | 56.47 | 56.47 | qfq | 9,599,544 | 538,188,117 | 0.21% |
| 2025-08-01 | 57.42 | 58.49 | 55.86 | 56.35 | 56.35 | qfq | 15,752,359 | 897,631,150 | -1.62% |
| 2025-07-31 | 53.86 | 59.95 | 53.55 | 57.28 | 57.28 | qfq | 25,131,648 | 1,435,386,000 | 6.29% |
| 2025-07-30 | 55.17 | 55.80 | 53.20 | 53.89 | 53.89 | qfq | 9,981,791 | 542,888,403 | -2.25% |
| 2025-07-29 | 56.10 | 56.40 | 54.50 | 55.13 | 55.13 | qfq | 15,846,460 | 874,715,746 | -2.51% |
| 2025-07-28 | 56.39 | 58.44 | 56.00 | 56.55 | 56.55 | qfq | 23,864,710 | 1,361,080,319 | 2.91% |
| 2025-07-25 | 50.90 | 56.45 | 50.90 | 54.95 | 54.95 | qfq | 21,458,325 | 1,143,140,231 | 7.96% |
| 2025-07-24 | 50.11 | 51.24 | 50.11 | 50.90 | 50.90 | qfq | 7,621,920 | 386,434,179 | 1.52% |
| 2025-07-23 | 50.15 | 50.93 | 49.52 | 50.14 | 50.14 | qfq | 9,574,961 | 480,471,937 | -0.77% |
| 2025-07-22 | 52.90 | 52.90 | 50.10 | 50.53 | 50.53 | qfq | 18,766,331 | 962,866,332 | -5.82% |
| 2025-07-21 | 54.53 | 54.53 | 53.02 | 53.65 | 53.65 | qfq | 7,161,266 | 383,696,094 | -1.18% |
| 2025-07-18 | 54.30 | 55.20 | 53.73 | 54.29 | 54.29 | qfq | 8,553,807 | 463,213,497 | -1.45% |
| 2025-07-17 | 51.50 | 55.19 | 51.50 | 55.09 | 55.09 | qfq | 15,882,097 | 856,682,323 | 6.43% |
| 2025-07-16 | 51.00 | 53.15 | 50.89 | 51.76 | 51.76 | qfq | 9,930,245 | 519,385,407 | 0.19% |
| 2025-07-15 | 53.10 | 54.53 | 50.16 | 51.66 | 51.66 | qfq | 12,302,802 | 645,428,521 | -2.99% |
| 2025-07-14 | 53.65 | 53.83 | 52.70 | 53.25 | 53.25 | qfq | 5,462,990 | 290,487,168 | -0.75% |
| 2025-07-11 | 52.40 | 54.11 | 52.22 | 53.65 | 53.65 | qfq | 6,612,134 | 351,936,231 | 1.86% |
| 2025-07-10 | 53.10 | 54.10 | 52.30 | 52.67 | 52.67 | qfq | 5,286,299 | 279,887,283 | -1.00% |
| 2025-07-09 | 54.00 | 55.10 | 53.02 | 53.20 | 53.20 | qfq | 6,657,389 | 358,444,549 | -1.17% |
| 2025-07-08 | 52.20 | 53.93 | 52.20 | 53.83 | 53.83 | qfq | 7,139,327 | 381,565,691 | 3.32% |
| 2025-07-07 | 52.81 | 53.40 | 52.01 | 52.10 | 52.10 | qfq | 5,843,696 | 306,706,950 | -1.66% |
| 2025-07-04 | 53.50 | 54.25 | 52.58 | 52.98 | 52.98 | qfq | 7,595,029 | 405,030,664 | -1.14% |
| 2025-07-03 | 54.40 | 54.96 | 53.50 | 53.59 | 53.59 | qfq | 7,141,331 | 385,566,581 | -1.54% |
| 2025-07-02 | 55.05 | 55.70 | 53.85 | 54.43 | 54.43 | qfq | 7,109,286 | 388,020,834 | -2.12% |
| 2025-07-01 | 57.00 | 57.07 | 55.32 | 55.61 | 55.61 | qfq | 10,221,941 | 571,031,144 | -2.78% |
| 2025-06-30 | 55.85 | 58.20 | 55.30 | 57.20 | 57.20 | qfq | 12,103,553 | 687,509,179 | 2.11% |
| 2025-06-27 | 55.01 | 57.24 | 53.33 | 56.02 | 56.02 | qfq | 14,380,888 | 798,893,397 | 2.41% |
| 2025-06-26 | 54.00 | 57.30 | 53.57 | 54.70 | 54.70 | qfq | 15,679,098 | 867,364,602 | 1.30% |
| 2025-06-25 | 53.15 | 54.22 | 52.81 | 54.00 | 54.00 | qfq | 10,329,229 | 553,430,995 | 1.60% |
| 2025-06-24 | 51.50 | 54.20 | 51.50 | 53.15 | 53.15 | qfq | 9,946,026 | 527,863,447 | 1.82% |
| 2025-06-23 | 50.50 | 53.47 | 50.50 | 52.20 | 52.20 | qfq | 10,335,831 | 539,675,521 | 2.76% |
| 2025-06-20 | 52.19 | 53.45 | 50.68 | 50.80 | 50.80 | qfq | 11,906,582 | 619,894,401 | 0.26% |
| 2025-06-19 | 50.60 | 52.54 | 50.54 | 50.67 | 50.67 | qfq | 7,632,579 | 392,920,194 | -0.71% |
| 2025-06-18 | 49.20 | 51.20 | 48.51 | 51.03 | 51.03 | qfq | 8,223,036 | 412,511,150 | 3.72% |
| 2025-06-17 | 49.50 | 49.96 | 48.90 | 49.20 | 49.20 | qfq | 4,798,646 | 236,728,340 | -1.17% |
| 2025-06-16 | 48.78 | 50.68 | 48.10 | 49.78 | 49.78 | qfq | 7,707,684 | 384,260,353 | 2.43% |
| 2025-06-13 | 49.50 | 50.41 | 47.57 | 48.60 | 48.60 | qfq | 7,943,585 | 386,629,733 | -2.23% |
| 2025-06-12 | 50.35 | 50.65 | 49.60 | 49.71 | 49.71 | qfq | 5,459,760 | 273,407,636 | -1.27% |
| 2025-06-11 | 50.94 | 51.25 | 50.20 | 50.35 | 50.35 | qfq | 4,044,220 | 205,120,455 | -0.89% |
| 2025-06-10 | 52.60 | 52.66 | 49.93 | 50.80 | 50.80 | qfq | 7,741,662 | 395,045,791 | -2.92% |
| 2025-06-09 | 53.29 | 53.70 | 52.00 | 52.33 | 52.33 | qfq | 7,407,355 | 391,081,616 | -1.80% |
| 2025-06-06 | 53.19 | 54.25 | 52.88 | 53.29 | 53.29 | qfq | 8,684,202 | 464,321,094 | 0.19% |
| 2025-06-05 | 49.80 | 53.65 | 49.50 | 53.19 | 53.19 | qfq | 13,536,762 | 703,761,094 | 6.66% |
| 2025-06-04 | 49.01 | 50.64 | 49.01 | 49.87 | 49.87 | qfq | 5,792,319 | 289,691,729 | 0.99% |
| 2025-06-03 | 48.66 | 49.80 | 48.66 | 49.38 | 49.38 | qfq | 5,473,391 | 270,356,858 | 0.63% |
| 2025-05-30 | 51.29 | 51.29 | 48.52 | 49.07 | 49.07 | qfq | 9,587,160 | 472,875,248 | -4.59% |
| 2025-05-29 | 50.53 | 52.29 | 50.48 | 51.43 | 51.43 | qfq | 6,294,930 | 323,429,533 | 2.19% |
| 2025-05-28 | 51.12 | 51.39 | 50.28 | 50.33 | 50.33 | qfq | 4,769,441 | 241,832,972 | -1.55% |
| 2025-05-27 | 52.00 | 52.50 | 50.91 | 51.12 | 51.12 | qfq | 5,709,238 | 293,683,852 | -1.75% |
| 2025-05-26 | 51.20 | 52.50 | 51.14 | 52.03 | 52.03 | qfq | 7,561,033 | 392,651,015 | 2.83% |
| 2025-05-23 | 51.50 | 52.39 | 50.60 | 50.60 | 50.60 | qfq | 6,958,018 | 358,332,784 | -2.09% |
| 2025-05-22 | 52.02 | 53.12 | 51.61 | 51.68 | 51.68 | qfq | 6,073,102 | 317,868,910 | -1.11% |
| 2025-05-21 | 52.80 | 53.16 | 52.00 | 52.26 | 52.26 | qfq | 5,515,991 | 290,254,016 | -1.25% |
| 2025-05-20 | 53.08 | 54.69 | 52.80 | 52.92 | 52.92 | qfq | 7,126,734 | 380,814,935 | -0.99% |
| 2025-05-19 | 53.37 | 53.95 | 52.28 | 53.45 | 53.45 | qfq | 8,447,547 | 450,292,819 | 1.54% |
| 2025-05-16 | 52.02 | 53.98 | 51.05 | 52.64 | 52.64 | qfq | 11,028,859 | 584,471,723 | 0.90% |
| 2025-05-15 | 56.50 | 56.70 | 51.50 | 52.17 | 52.17 | qfq | 16,439,104 | 877,330,995 | -8.28% |
| 2025-05-14 | 59.11 | 59.58 | 56.44 | 56.88 | 56.88 | qfq | 10,839,685 | 624,279,021 | -1.03% |
| 2025-05-13 | 58.19 | 60.00 | 56.37 | 57.47 | 57.47 | qfq | 14,210,713 | 825,374,960 | -1.24% |
| 2025-05-12 | 56.97 | 58.21 | 55.91 | 58.19 | 58.19 | qfq | 10,889,796 | 620,307,348 | 2.77% |
| 2025-05-09 | 58.27 | 58.27 | 55.85 | 56.62 | 56.62 | qfq | 11,104,110 | 631,831,622 | -3.05% |
| 2025-05-08 | 60.00 | 60.32 | 58.33 | 58.40 | 58.40 | qfq | 13,010,681 | 769,834,600 | -3.28% |
| 2025-05-07 | 61.20 | 61.66 | 58.91 | 60.38 | 60.38 | qfq | 14,653,505 | 881,174,435 | -0.90% |
| 2025-05-06 | 60.00 | 62.04 | 58.90 | 60.93 | 60.93 | qfq | 16,462,612 | 997,900,907 | 2.52% |
| 2025-04-30 | 56.40 | 59.60 | 56.12 | 59.43 | 59.43 | qfq | 15,881,410 | 927,136,042 | 5.95% |
| 2025-04-29 | 58.20 | 59.46 | 55.10 | 56.09 | 56.09 | qfq | 15,189,643 | 871,747,733 | -1.39% |
| 2025-04-28 | 58.01 | 58.90 | 56.57 | 56.88 | 56.88 | qfq | 12,602,514 | 726,874,224 | 0.49% |
| 2025-04-25 | 54.15 | 57.68 | 52.80 | 56.60 | 56.60 | qfq | 18,012,486 | 1,004,538,619 | 4.56% |
| 2025-04-24 | 53.00 | 55.86 | 51.53 | 54.13 | 54.13 | qfq | 13,789,224 | 744,162,321 | 1.33% |
| 2025-04-23 | 53.00 | 55.21 | 52.67 | 53.42 | 53.42 | qfq | 12,931,768 | 694,458,772 | 0.32% |
| 2025-04-22 | 55.40 | 55.88 | 53.21 | 53.25 | 53.25 | qfq | 13,354,884 | 724,878,623 | -0.26% |
| 2025-04-21 | 52.00 | 53.88 | 51.52 | 53.39 | 53.39 | qfq | 13,556,949 | 717,587,893 | 5.10% |
| 2025-04-18 | 52.54 | 53.27 | 50.71 | 50.80 | 50.80 | qfq | 13,355,016 | 689,793,537 | -3.44% |
| 2025-04-17 | 53.00 | 56.95 | 52.61 | 52.61 | 52.61 | qfq | 18,373,478 | 1,005,129,600 | -0.74% |
| 2025-04-16 | 56.50 | 57.50 | 52.51 | 53.00 | 53.00 | qfq | 19,958,494 | 1,092,711,749 | 0.28% |
| 2025-04-15 | 50.96 | 53.50 | 50.60 | 52.85 | 52.85 | qfq | 19,613,864 | 1,016,371,479 | 1.11% |
| 2025-04-14 | 48.59 | 55.00 | 47.20 | 52.27 | 52.27 | qfq | 25,627,037 | 1,296,138,481 | 10.00% |
| 2025-04-11 | 45.00 | 48.87 | 44.80 | 47.52 | 47.52 | qfq | 18,753,842 | 885,378,063 | 5.11% |
| 2025-04-10 | 46.77 | 47.86 | 45.20 | 45.21 | 45.21 | qfq | 20,912,006 | 973,416,720 | -2.25% |
| 2025-04-09 | 42.08 | 47.23 | 40.11 | 46.25 | 46.25 | qfq | 18,338,728 | 820,119,389 | 7.78% |
| 2025-04-08 | 41.80 | 43.88 | 41.52 | 42.91 | 42.91 | qfq | 14,917,822 | 636,916,373 | 3.50% |
| 2025-04-07 | 45.88 | 47.45 | 39.88 | 41.46 | 41.46 | qfq | 17,986,564 | 781,627,484 | -16.83% |
| 2025-04-03 | 49.00 | 51.12 | 49.00 | 49.85 | 49.85 | qfq | 8,853,825 | 444,790,499 | 0.14% |
| 2025-04-02 | 49.30 | 50.48 | 49.30 | 49.78 | 49.78 | qfq | 6,108,777 | 305,183,706 | 0.20% |
| 2025-04-01 | 51.30 | 51.48 | 49.64 | 49.68 | 49.68 | qfq | 8,810,671 | 443,962,659 | -1.29% |
| 2025-03-31 | 49.01 | 51.00 | 48.05 | 50.33 | 50.33 | qfq | 11,411,487 | 563,746,418 | 1.70% |
| 2025-03-28 | 50.10 | 51.75 | 49.29 | 49.49 | 49.49 | qfq | 10,563,064 | 530,259,871 | -2.39% |
| 2025-03-27 | 52.86 | 53.60 | 50.66 | 50.70 | 50.70 | qfq | 16,541,499 | 860,441,481 | -0.76% |
| 2025-03-26 | 50.70 | 51.50 | 50.00 | 51.09 | 51.09 | qfq | 8,113,191 | 414,200,404 | 1.13% |
| 2025-03-25 | 53.00 | 53.89 | 50.09 | 50.52 | 50.52 | qfq | 11,921,551 | 617,010,258 | -4.79% |
| 2025-03-24 | 53.50 | 54.00 | 51.55 | 53.06 | 53.06 | qfq | 11,394,320 | 599,128,358 | -0.41% |
| 2025-03-21 | 54.49 | 55.69 | 52.82 | 53.28 | 53.28 | qfq | 13,831,247 | 744,947,586 | -3.22% |
| 2025-03-20 | 57.68 | 58.00 | 55.00 | 55.05 | 55.05 | qfq | 19,625,944 | 1,097,897,805 | -5.87% |
| 2025-03-19 | 58.50 | 59.30 | 57.68 | 58.48 | 58.48 | qfq | 9,922,437 | 578,761,892 | 0.48% |
| 2025-03-18 | 61.84 | 62.56 | 57.77 | 58.20 | 58.20 | qfq | 18,920,820 | 1,127,499,311 | -5.75% |
| 2025-03-17 | 62.01 | 64.27 | 61.09 | 61.75 | 61.75 | qfq | 11,033,479 | 688,288,570 | -1.07% |
| 2025-03-14 | 63.66 | 63.98 | 58.90 | 62.42 | 62.42 | qfq | 20,317,528 | 1,243,612,723 | -2.47% |
| 2025-03-13 | 63.63 | 64.89 | 62.00 | 64.00 | 64.00 | qfq | 18,959,976 | 1,203,669,115 | 1.59% |
| 2025-03-12 | 64.99 | 66.04 | 62.51 | 63.00 | 63.00 | qfq | 22,930,333 | 1,479,289,663 | 2.81% |
| 2025-03-11 | 60.00 | 61.50 | 58.80 | 61.28 | 61.28 | qfq | 14,264,461 | 858,457,537 | -1.07% |
| 2025-03-10 | 60.98 | 62.97 | 59.60 | 61.94 | 61.94 | qfq | 14,358,712 | 883,971,313 | 0.36% |
| 2025-03-07 | 61.63 | 62.20 | 59.21 | 61.72 | 61.72 | qfq | 20,269,084 | 1,231,414,728 | -1.72% |
| 2025-03-06 | 62.52 | 64.80 | 62.24 | 62.80 | 62.80 | qfq | 24,620,464 | 1,559,298,785 | -0.48% |
| 2025-03-05 | 58.80 | 65.16 | 58.10 | 63.10 | 63.10 | qfq | 28,335,057 | 1,730,321,398 | 7.09% |
| 2025-03-04 | 56.88 | 60.22 | 56.88 | 58.92 | 58.92 | qfq | 20,847,826 | 1,226,220,787 | 1.06% |
| 2025-03-03 | 62.00 | 63.00 | 57.14 | 58.30 | 58.30 | qfq | 28,342,490 | 1,686,835,709 | -4.86% |
| 2025-02-28 | 70.00 | 71.00 | 60.70 | 61.28 | 61.28 | qfq | 35,721,467 | 2,345,098,594 | -15.89% |
| 2025-02-27 | 69.00 | 72.86 | 67.02 | 72.86 | 72.86 | qfq | 29,253,286 | 2,039,006,951 | 7.30% |
| 2025-02-26 | 66.00 | 69.30 | 62.83 | 67.90 | 67.90 | qfq | 31,149,621 | 2,043,517,290 | 4.25% |
| 2025-02-25 | 63.30 | 72.94 | 62.35 | 65.13 | 65.13 | qfq | 34,641,441 | 2,307,076,543 | -2.50% |
| 2025-02-24 | 65.42 | 68.38 | 62.01 | 66.80 | 66.80 | qfq | 31,490,078 | 2,065,544,880 | 3.58% |
| 2025-02-21 | 55.80 | 64.49 | 55.00 | 64.49 | 64.49 | qfq | 36,927,303 | 2,256,046,002 | 20.00% |
| 2025-02-20 | 50.70 | 55.00 | 48.98 | 53.74 | 53.74 | qfq | 22,041,285 | 1,134,710,105 | 6.00% |
| 2025-02-19 | 48.90 | 51.14 | 48.00 | 50.70 | 50.70 | qfq | 17,045,335 | 850,254,519 | 5.23% |
| 2025-02-18 | 49.08 | 53.88 | 47.91 | 48.18 | 48.18 | qfq | 23,269,482 | 1,170,965,580 | -3.37% |
| 2025-02-17 | 48.50 | 51.85 | 46.51 | 49.86 | 49.86 | qfq | 25,869,424 | 1,277,554,392 | 6.09% |
| 2025-02-14 | 42.15 | 47.50 | 41.58 | 47.00 | 47.00 | qfq | 26,577,461 | 1,178,603,116 | 10.59% |
| 2025-02-13 | 43.52 | 44.00 | 42.25 | 42.50 | 42.50 | qfq | 16,585,510 | 712,705,754 | -3.52% |
| 2025-02-12 | 43.50 | 45.00 | 43.43 | 44.05 | 44.05 | qfq | 15,802,061 | 698,878,772 | 1.15% |
| 2025-02-11 | 45.01 | 46.09 | 43.36 | 43.55 | 43.55 | qfq | 19,536,893 | 869,248,969 | -4.91% |
| 2025-02-10 | 48.99 | 49.54 | 45.00 | 45.80 | 45.80 | qfq | 26,191,121 | 1,234,252,018 | -1.44% |
| 2025-02-07 | 45.48 | 47.25 | 44.07 | 46.47 | 46.47 | qfq | 28,090,149 | 1,282,740,378 | 3.27% |
| 2025-02-06 | 43.41 | 45.25 | 43.26 | 45.00 | 45.00 | qfq | 24,051,325 | 1,066,573,790 | 1.63% |
| 2025-02-05 | 41.14 | 45.48 | 40.00 | 44.28 | 44.28 | qfq | 37,037,538 | 1,607,343,059 | 16.83% |
| 2025-01-27 | 39.77 | 39.77 | 37.08 | 37.90 | 37.90 | qfq | 14,046,631 | 532,559,969 | -1.89% |
| 2025-01-24 | 37.00 | 40.30 | 37.00 | 38.63 | 38.63 | qfq | 19,697,046 | 767,407,451 | 4.18% |
| 2025-01-23 | 39.10 | 40.67 | 36.66 | 37.08 | 37.08 | qfq | 20,570,610 | 794,570,288 | -4.58% |
| 2025-01-22 | 38.20 | 39.91 | 37.02 | 38.86 | 38.86 | qfq | 17,595,748 | 674,428,862 | 0.70% |
| 2025-01-21 | 37.66 | 39.31 | 36.30 | 38.59 | 38.59 | qfq | 15,364,592 | 584,693,687 | 2.39% |
| 2025-01-20 | 38.00 | 39.28 | 37.50 | 37.69 | 37.69 | qfq | 13,866,527 | 531,695,684 | -1.46% |
| 2025-01-17 | 37.97 | 39.10 | 37.43 | 38.25 | 38.25 | qfq | 13,135,385 | 502,154,883 | -0.78% |
| 2025-01-16 | 37.00 | 39.58 | 36.41 | 38.55 | 38.55 | qfq | 19,108,017 | 725,933,275 | 5.30% |
| 2025-01-15 | 37.50 | 38.77 | 36.30 | 36.61 | 36.61 | qfq | 14,506,589 | 536,149,392 | -3.25% |
| 2025-01-14 | 37.22 | 38.50 | 36.20 | 37.84 | 37.84 | qfq | 17,928,777 | 675,450,675 | 2.69% |
| 2025-01-13 | 34.00 | 37.33 | 33.07 | 36.85 | 36.85 | qfq | 19,230,850 | 684,137,156 | 5.32% |
| 2025-01-10 | 33.83 | 38.00 | 33.51 | 34.99 | 34.99 | qfq | 23,046,076 | 830,955,197 | 4.39% |
| 2025-01-09 | 32.00 | 34.49 | 32.00 | 33.52 | 33.52 | qfq | 12,948,508 | 433,129,967 | 4.16% |
| 2025-01-08 | 32.40 | 32.80 | 31.00 | 32.18 | 32.18 | qfq | 12,570,932 | 403,350,159 | -2.54% |
| 2025-01-07 | 31.47 | 33.46 | 31.33 | 33.02 | 33.02 | qfq | 10,996,192 | 355,297,284 | 5.66% |
| 2025-01-06 | 31.86 | 32.25 | 30.66 | 31.25 | 31.25 | qfq | 7,087,490 | 221,725,037 | -1.36% |
| 2025-01-03 | 32.93 | 33.55 | 31.53 | 31.68 | 31.68 | qfq | 10,600,887 | 342,593,974 | -2.22% |
| 2025-01-02 | 33.50 | 33.90 | 32.00 | 32.40 | 32.40 | qfq | 10,121,583 | 333,887,526 | -3.25% |
| 2024-12-31 | 36.15 | 36.72 | 33.42 | 33.49 | 33.49 | qfq | 16,266,506 | 565,391,577 | -8.75% |
| 2024-12-30 | 38.99 | 38.99 | 36.30 | 36.70 | 36.70 | qfq | 18,799,819 | 704,092,735 | -5.63% |
| 2024-12-27 | 40.02 | 40.45 | 38.50 | 38.89 | 38.89 | qfq | 16,504,393 | 649,898,821 | -1.79% |
| 2024-12-26 | 37.00 | 40.95 | 37.00 | 39.60 | 39.60 | qfq | 25,986,208 | 1,031,396,617 | 3.94% |
| 2024-12-25 | 36.14 | 40.82 | 34.85 | 38.10 | 38.10 | qfq | 23,841,334 | 897,487,908 | 4.84% |
| 2024-12-24 | 36.00 | 36.70 | 34.11 | 36.34 | 36.34 | qfq | 15,993,301 | 569,797,021 | 2.45% |
| 2024-12-23 | 36.25 | 38.18 | 35.47 | 35.47 | 35.47 | qfq | 20,072,854 | 740,098,036 | 0.62% |
| 2024-12-20 | 32.50 | 36.10 | 32.40 | 35.25 | 35.25 | qfq | 17,937,670 | 623,445,219 | 7.05% |
| 2024-12-19 | 31.21 | 33.50 | 31.06 | 32.93 | 32.93 | qfq | 11,532,557 | 375,364,064 | 3.88% |
| 2024-12-18 | 32.55 | 32.96 | 31.52 | 31.70 | 31.70 | qfq | 9,598,858 | 306,337,245 | -2.76% |
| 2024-12-17 | 34.50 | 35.00 | 32.51 | 32.60 | 32.60 | qfq | 9,134,357 | 306,860,384 | -5.92% |
| 2024-12-16 | 34.90 | 35.90 | 33.50 | 34.65 | 34.65 | qfq | 11,775,464 | 410,983,302 | 0.20% |
| 2024-12-13 | 35.60 | 36.54 | 34.28 | 34.58 | 34.58 | qfq | 15,843,923 | 562,462,628 | -3.54% |
| 2024-12-12 | 36.10 | 36.30 | 35.38 | 35.85 | 35.85 | qfq | 10,884,710 | 389,839,647 | -1.46% |
| 2024-12-11 | 34.16 | 36.38 | 34.16 | 36.38 | 36.38 | qfq | 14,682,392 | 521,597,290 | 5.85% |
| 2024-12-10 | 36.51 | 36.92 | 34.13 | 34.37 | 34.37 | qfq | 10,852,957 | 386,018,367 | -0.78% |
| 2024-12-09 | 35.60 | 35.88 | 34.11 | 34.64 | 34.64 | qfq | 6,601,126 | 229,328,637 | -1.93% |
| 2024-12-06 | 34.30 | 35.60 | 33.86 | 35.32 | 35.32 | qfq | 7,593,332 | 265,349,093 | 2.29% |
| 2024-12-05 | 33.85 | 35.15 | 33.70 | 34.53 | 34.53 | qfq | 6,430,270 | 223,426,018 | 1.02% |
| 2024-12-04 | 34.68 | 35.34 | 34.00 | 34.18 | 34.18 | qfq | 9,379,657 | 325,629,161 | 0.23% |
| 2024-12-03 | 34.72 | 35.15 | 33.78 | 34.10 | 34.10 | qfq | 7,114,744 | 244,842,286 | -2.88% |
| 2024-12-02 | 33.88 | 35.67 | 33.88 | 35.11 | 35.11 | qfq | 10,490,913 | 366,461,500 | 3.81% |
| 2024-11-29 | 33.00 | 34.64 | 32.51 | 33.82 | 33.82 | qfq | 8,157,753 | 273,614,953 | 1.56% |
| 2024-11-28 | 33.80 | 35.13 | 33.05 | 33.30 | 33.30 | qfq | 8,783,141 | 298,352,299 | -1.71% |
| 2024-11-27 | 32.26 | 33.98 | 31.00 | 33.88 | 33.88 | qfq | 9,048,868 | 293,960,320 | 3.80% |
| 2024-11-26 | 33.66 | 33.85 | 32.30 | 32.64 | 32.64 | qfq | 8,831,858 | 291,137,332 | -3.12% |
| 2024-11-25 | 34.62 | 35.01 | 32.75 | 33.69 | 33.69 | qfq | 10,437,009 | 349,202,961 | -2.77% |
| 2024-11-22 | 37.23 | 37.28 | 34.61 | 34.65 | 34.65 | qfq | 19,371,006 | 698,147,292 | -7.28% |
| 2024-11-21 | 33.84 | 38.06 | 33.30 | 37.37 | 37.37 | qfq | 22,705,991 | 814,001,133 | 9.33% |
| 2024-11-20 | 33.80 | 34.70 | 33.41 | 34.18 | 34.18 | qfq | 9,842,449 | 334,487,974 | 0.89% |
| 2024-11-19 | 33.05 | 34.00 | 32.30 | 33.88 | 33.88 | qfq | 9,265,897 | 307,975,474 | 3.42% |
| 2024-11-18 | 34.77 | 34.88 | 32.00 | 32.76 | 32.76 | qfq | 12,443,134 | 408,908,099 | -5.18% |
| 2024-11-15 | 35.46 | 36.52 | 34.55 | 34.55 | 34.55 | qfq | 10,960,984 | 389,623,081 | -3.19% |
| 2024-11-14 | 37.58 | 38.29 | 35.46 | 35.69 | 35.69 | qfq | 13,125,117 | 481,104,771 | -6.91% |
| 2024-11-13 | 38.00 | 38.37 | 36.01 | 38.34 | 38.34 | qfq | 14,963,792 | 555,788,291 | -0.03% |
| 2024-11-12 | 41.00 | 41.03 | 37.49 | 38.35 | 38.35 | qfq | 21,848,009 | 856,036,658 | -7.41% |
| 2024-11-11 | 38.50 | 42.26 | 38.44 | 41.42 | 41.42 | qfq | 22,272,326 | 907,614,772 | 7.08% |
| 2024-11-08 | 38.40 | 40.86 | 38.40 | 38.68 | 38.68 | qfq | 22,154,854 | 875,518,306 | 1.60% |
| 2024-11-07 | 37.00 | 38.80 | 36.28 | 38.07 | 38.07 | qfq | 15,682,470 | 590,431,900 | 1.52% |
| 2024-11-06 | 37.88 | 38.90 | 36.81 | 37.50 | 37.50 | qfq | 23,158,161 | 878,268,727 | -1.00% |
| 2024-11-05 | 34.34 | 39.69 | 34.01 | 37.88 | 37.88 | qfq | 27,979,588 | 1,043,507,384 | 9.92% |
| 2024-11-04 | 34.99 | 35.99 | 34.10 | 34.46 | 34.46 | qfq | 13,842,405 | 481,123,162 | 0.32% |
| 2024-11-01 | 37.00 | 37.00 | 33.38 | 34.35 | 34.35 | qfq | 21,344,485 | 746,708,440 | -9.22% |
| 2024-10-31 | 38.32 | 40.48 | 37.50 | 37.84 | 37.84 | qfq | 23,995,521 | 925,206,817 | -3.67% |
| 2024-10-30 | 36.50 | 39.60 | 35.63 | 39.28 | 39.28 | qfq | 33,227,081 | 1,263,513,839 | 8.57% |
| 2024-10-29 | 36.00 | 38.78 | 34.36 | 36.18 | 36.18 | qfq | 27,999,291 | 1,017,172,819 | -1.87% |
| 2024-10-28 | 36.50 | 37.90 | 35.00 | 36.87 | 36.87 | qfq | 25,110,223 | 914,231,341 | 0.88% |
| 2024-10-25 | 37.38 | 37.69 | 36.19 | 36.55 | 36.55 | qfq | 20,084,625 | 740,514,345 | -0.30% |
| 2024-10-24 | 37.60 | 38.62 | 36.08 | 36.66 | 36.66 | qfq | 23,182,769 | 859,224,054 | -4.43% |
| 2024-10-23 | 37.85 | 41.40 | 37.85 | 38.36 | 38.36 | qfq | 29,441,405 | 1,157,917,313 | -1.92% |
| 2024-10-22 | 41.00 | 41.49 | 37.51 | 39.11 | 39.11 | qfq | 36,074,999 | 1,423,688,003 | -3.93% |
| 2024-10-21 | 38.49 | 43.80 | 38.33 | 40.71 | 40.71 | qfq | 50,237,942 | 2,070,441,520 | 6.26% |
| 2024-10-18 | 34.00 | 39.42 | 32.98 | 38.31 | 38.31 | qfq | 50,062,698 | 1,792,232,159 | 16.62% |
| 2024-10-17 | 29.55 | 34.28 | 29.21 | 32.85 | 32.85 | qfq | 44,226,117 | 1,417,252,589 | 13.28% |
| 2024-10-16 | 28.05 | 29.56 | 27.44 | 29.00 | 29.00 | qfq | 18,849,121 | 534,914,863 | 0.00% |
| 2024-10-15 | 31.50 | 32.00 | 28.99 | 29.00 | 29.00 | qfq | 28,934,822 | 894,408,452 | -1.79% |
| 2024-10-14 | 25.80 | 29.53 | 25.66 | 29.53 | 29.53 | qfq | 20,913,062 | 580,370,744 | 16.40% |
| 2024-10-11 | 27.98 | 27.98 | 25.01 | 25.37 | 25.37 | qfq | 15,604,350 | 408,728,435 | -9.55% |
| 2024-10-10 | 29.30 | 30.01 | 27.59 | 28.05 | 28.05 | qfq | 15,467,533 | 445,597,913 | -2.09% |
| 2024-10-09 | 30.30 | 32.20 | 28.37 | 28.65 | 28.65 | qfq | 24,771,899 | 755,983,039 | -12.20% |
| 2024-10-08 | 32.99 | 32.99 | 29.51 | 32.63 | 32.63 | qfq | 28,129,884 | 904,550,620 | 18.70% |
| 2024-09-30 | 24.70 | 27.49 | 24.14 | 27.49 | 27.49 | qfq | 19,235,589 | 501,654,252 | 19.99% |
| 2024-09-27 | 22.00 | 22.98 | 21.60 | 22.91 | 22.91 | qfq | 6,449,084 | 143,888,506 | 5.72% |
| 2024-09-26 | 20.27 | 21.79 | 19.86 | 21.67 | 21.67 | qfq | 11,815,228 | 245,981,321 | 8.08% |
| 2024-09-25 | 20.01 | 20.68 | 19.95 | 20.05 | 20.05 | qfq | 11,918,611 | 241,719,127 | 1.73% |
| 2024-09-24 | 19.51 | 19.93 | 18.62 | 19.71 | 19.71 | qfq | 13,347,839 | 258,610,539 | 0.77% |
| 2024-09-23 | 18.50 | 20.00 | 18.34 | 19.56 | 19.56 | qfq | 12,487,732 | 242,533,154 | 5.73% |
| 2024-09-20 | 17.70 | 18.85 | 17.52 | 18.50 | 18.50 | qfq | 11,363,122 | 206,324,000 | 5.05% |
| 2024-09-19 | 18.09 | 18.18 | 17.40 | 17.61 | 17.61 | qfq | 10,845,338 | 192,182,589 | -1.89% |
| 2024-09-18 | 19.10 | 19.28 | 17.83 | 17.95 | 17.95 | qfq | 9,997,529 | 183,658,029 | -6.61% |
| 2024-09-13 | 19.83 | 20.15 | 19.15 | 19.22 | 19.22 | qfq | 5,571,149 | 109,134,116 | -3.08% |
| 2024-09-12 | 20.60 | 20.80 | 19.80 | 19.83 | 19.83 | qfq | 5,318,462 | 107,637,720 | -1.49% |
| 2024-09-11 | 20.14 | 20.39 | 19.83 | 20.13 | 20.13 | qfq | 4,411,079 | 88,659,782 | -0.10% |
| 2024-09-10 | 20.10 | 20.40 | 19.28 | 20.15 | 20.15 | qfq | 10,466,639 | 206,596,172 | -0.93% |
| 2024-09-09 | 20.80 | 21.05 | 20.20 | 20.34 | 20.34 | qfq | 5,951,766 | 121,792,759 | -2.26% |
| 2024-09-06 | 22.37 | 22.37 | 20.13 | 20.81 | 20.81 | qfq | 14,616,311 | 304,317,341 | -6.39% |
| 2024-09-05 | 22.88 | 22.99 | 21.94 | 22.23 | 22.23 | qfq | 6,174,608 | 138,286,799 | -1.98% |
| 2024-09-04 | 23.03 | 23.26 | 22.50 | 22.68 | 22.68 | qfq | 6,293,992 | 143,280,719 | -3.74% |
| 2024-09-03 | 23.12 | 24.20 | 23.12 | 23.56 | 23.56 | qfq | 6,410,645 | 151,488,524 | 0.17% |
| 2024-09-02 | 24.81 | 25.10 | 23.33 | 23.52 | 23.52 | qfq | 8,173,852 | 195,759,945 | -5.47% |
| 2024-08-30 | 24.57 | 25.88 | 24.26 | 24.88 | 24.88 | qfq | 6,364,650 | 160,951,974 | 0.85% |
| 2024-08-29 | 23.61 | 24.68 | 23.04 | 24.67 | 24.67 | qfq | 5,621,252 | 134,349,145 | 3.96% |
| 2024-08-28 | 24.70 | 25.53 | 23.41 | 23.73 | 23.73 | qfq | 7,379,884 | 180,383,092 | -6.28% |
| 2024-08-27 | 26.60 | 27.12 | 25.25 | 25.32 | 25.32 | qfq | 5,365,154 | 139,894,560 | -5.73% |
| 2024-08-26 | 26.25 | 27.17 | 25.86 | 26.86 | 26.86 | qfq | 5,528,922 | 146,766,810 | 1.97% |
| 2024-08-23 | 25.62 | 26.80 | 25.32 | 26.34 | 26.34 | qfq | 5,254,392 | 138,093,327 | 1.66% |
| 2024-08-22 | 25.98 | 26.76 | 25.33 | 25.91 | 25.91 | qfq | 4,946,696 | 128,919,650 | -0.58% |
| 2024-08-21 | 25.86 | 26.48 | 25.50 | 26.06 | 26.06 | qfq | 4,612,443 | 120,099,125 | 1.05% |
| 2024-08-20 | 26.37 | 26.66 | 25.74 | 25.79 | 25.79 | qfq | 5,504,358 | 143,397,867 | -2.38% |
| 2024-08-19 | 28.72 | 28.93 | 26.29 | 26.42 | 26.42 | qfq | 12,916,936 | 353,565,452 | -8.90% |
| 2024-08-16 | 29.15 | 30.54 | 28.90 | 29.00 | 29.00 | qfq | 13,553,758 | 402,651,752 | -0.24% |
| 2024-08-15 | 27.68 | 29.72 | 27.68 | 29.07 | 29.07 | qfq | 12,126,898 | 349,345,159 | 3.27% |
| 2024-08-14 | 28.11 | 29.95 | 28.00 | 28.15 | 28.15 | qfq | 13,006,723 | 371,536,524 | 6.23% |
| 2024-08-13 | 26.50 | 26.92 | 26.10 | 26.50 | 26.50 | qfq | 3,138,003 | 83,228,787 | 0.49% |
| 2024-08-12 | 26.03 | 26.41 | 25.05 | 26.37 | 26.37 | qfq | 4,250,955 | 109,209,440 | 0.61% |
| 2024-08-09 | 26.33 | 27.02 | 26.12 | 26.21 | 26.21 | qfq | 5,091,646 | 135,086,897 | 0.11% |
| 2024-08-08 | 26.00 | 26.85 | 25.08 | 26.18 | 26.18 | qfq | 5,016,162 | 129,643,847 | -0.42% |
| 2024-08-07 | 25.83 | 26.73 | 25.72 | 26.29 | 26.29 | qfq | 3,900,983 | 102,894,393 | 1.15% |
| 2024-08-06 | 26.36 | 26.57 | 25.20 | 25.99 | 25.99 | qfq | 5,532,018 | 143,372,900 | 1.13% |
| 2024-08-05 | 27.60 | 28.25 | 25.00 | 25.70 | 25.70 | qfq | 10,981,221 | 289,196,906 | -9.67% |
| 2024-08-02 | 29.49 | 30.00 | 28.01 | 28.45 | 28.45 | qfq | 7,678,078 | 221,679,639 | -5.17% |
| 2024-08-01 | 30.50 | 30.87 | 29.80 | 30.00 | 30.00 | qfq | 5,830,023 | 176,097,247 | -0.99% |
| 2024-07-31 | 28.87 | 30.40 | 28.38 | 30.30 | 30.30 | qfq | 10,257,783 | 303,703,086 | 3.91% |
| 2024-07-30 | 28.76 | 30.01 | 28.51 | 29.16 | 29.16 | qfq | 8,239,513 | 242,287,586 | -0.61% |
| 2024-07-29 | 28.06 | 29.88 | 28.06 | 29.34 | 29.34 | qfq | 8,562,372 | 251,653,864 | 4.04% |
| 2024-07-26 | 27.60 | 28.84 | 27.20 | 28.20 | 28.20 | qfq | 7,150,252 | 202,221,506 | 1.88% |
| 2024-07-25 | 28.00 | 28.86 | 27.28 | 27.68 | 27.68 | qfq | 9,257,858 | 259,540,347 | -5.08% |
| 2024-07-24 | 27.40 | 29.80 | 27.00 | 29.16 | 29.16 | qfq | 14,245,138 | 413,401,670 | 6.50% |
| 2024-07-23 | 28.30 | 28.85 | 27.20 | 27.38 | 27.38 | qfq | 8,817,799 | 247,734,174 | -3.83% |
| 2024-07-22 | 28.00 | 29.92 | 27.83 | 28.47 | 28.47 | qfq | 10,058,954 | 290,384,447 | 1.90% |
| 2024-07-19 | 27.30 | 28.66 | 26.54 | 27.94 | 27.94 | qfq | 9,377,287 | 260,974,262 | 1.49% |
| 2024-07-18 | 26.60 | 27.90 | 25.80 | 27.53 | 27.53 | qfq | 9,570,330 | 257,532,302 | -1.33% |
| 2024-07-17 | 30.33 | 31.38 | 27.25 | 27.90 | 27.90 | qfq | 13,770,820 | 407,120,262 | -6.25% |
| 2024-07-16 | 28.50 | 30.50 | 27.52 | 29.76 | 29.76 | qfq | 16,848,167 | 496,432,171 | 6.82% |
| 2024-07-15 | 27.30 | 28.79 | 26.86 | 27.86 | 27.86 | qfq | 10,768,258 | 299,642,574 | 2.05% |
| 2024-07-12 | 26.70 | 27.58 | 26.26 | 27.30 | 27.30 | qfq | 9,330,197 | 253,424,597 | 0.81% |
| 2024-07-11 | 27.00 | 27.10 | 26.17 | 27.08 | 27.08 | qfq | 7,500,949 | 200,644,350 | 2.38% |
| 2024-07-10 | 26.75 | 27.25 | 26.38 | 26.45 | 26.45 | qfq | 6,334,774 | 170,004,496 | -2.22% |
| 2024-07-09 | 25.02 | 27.35 | 24.98 | 27.05 | 27.05 | qfq | 8,961,698 | 237,221,714 | 8.16% |
| 2024-07-08 | 25.58 | 25.62 | 24.56 | 25.01 | 25.01 | qfq | 3,437,536 | 86,372,433 | -2.61% |
| 2024-07-05 | 25.00 | 26.80 | 24.45 | 25.68 | 25.68 | qfq | 5,146,788 | 131,844,026 | 2.84% |
| 2024-07-04 | 25.92 | 26.24 | 24.78 | 24.97 | 24.97 | qfq | 3,044,200 | 77,223,476 | -2.27% |
| 2024-07-03 | 26.32 | 26.50 | 25.32 | 25.55 | 25.55 | qfq | 4,852,759 | 124,806,214 | -4.38% |
| 2024-07-02 | 27.50 | 27.89 | 26.48 | 26.72 | 26.72 | qfq | 6,588,961 | 177,359,520 | -2.80% |
| 2024-07-01 | 26.16 | 27.90 | 26.16 | 27.49 | 27.49 | qfq | 8,145,173 | 219,795,430 | 4.29% |
| 2024-06-28 | 24.37 | 27.27 | 24.06 | 26.36 | 26.36 | qfq | 12,135,521 | 315,903,036 | 7.72% |
| 2024-06-27 | 23.49 | 25.18 | 23.15 | 24.47 | 24.47 | qfq | 12,608,292 | 301,572,090 | 4.35% |
| 2024-06-26 | 23.26 | 23.74 | 22.51 | 23.45 | 23.45 | qfq | 4,417,880 | 102,315,052 | 1.69% |
| 2024-06-25 | 24.27 | 24.34 | 22.71 | 23.06 | 23.06 | qfq | 5,168,881 | 120,176,091 | -3.96% |
| 2024-06-24 | 25.12 | 25.60 | 23.95 | 24.01 | 24.01 | qfq | 5,384,295 | 132,305,036 | -6.47% |
| 2024-06-21 | 25.90 | 26.17 | 25.00 | 25.67 | 25.67 | qfq | 5,380,295 | 136,939,177 | -2.40% |
| 2024-06-20 | 27.22 | 27.60 | 26.08 | 26.30 | 26.30 | qfq | 5,909,345 | 158,636,928 | -3.94% |
| 2024-06-19 | 28.07 | 28.14 | 26.86 | 27.38 | 27.38 | qfq | 5,785,129 | 158,360,073 | -2.56% |
| 2024-06-18 | 26.98 | 28.58 | 26.15 | 28.10 | 28.10 | qfq | 9,669,749 | 268,563,631 | 6.80% |
| 2024-06-17 | 28.00 | 28.27 | 25.71 | 26.31 | 26.31 | qfq | 9,511,126 | 252,785,297 | -6.70% |
| 2024-06-14 | 27.02 | 28.28 | 26.70 | 28.20 | 28.20 | qfq | 6,252,914 | 173,768,362 | 2.25% |
| 2024-06-13 | 27.10 | 28.18 | 27.00 | 27.58 | 27.58 | qfq | 5,998,527 | 165,491,516 | 2.99% |
| 2024-06-12 | 26.09 | 27.49 | 25.73 | 26.78 | 26.78 | qfq | 5,608,911 | 150,320,613 | 2.64% |
| 2024-06-11 | 25.56 | 26.15 | 25.05 | 26.09 | 26.09 | qfq | 5,414,993 | 138,975,243 | 0.42% |
| 2024-06-07 | 27.17 | 27.78 | 25.66 | 25.98 | 25.98 | qfq | 5,362,071 | 141,330,208 | -3.20% |
| 2024-06-06 | 27.18 | 28.77 | 26.70 | 26.84 | 26.84 | qfq | 4,640,465 | 128,592,159 | -2.79% |
| 2024-06-05 | 27.98 | 28.35 | 27.07 | 27.61 | 27.56 | qfq | 4,472,688 | 124,111,108 | -0.79% |
| 2024-06-04 | 29.11 | 29.12 | 27.40 | 27.83 | 27.78 | qfq | 7,128,615 | 199,903,337 | -5.60% |
| 2024-06-03 | 28.66 | 30.29 | 28.23 | 29.48 | 29.43 | qfq | 7,101,253 | 208,684,687 | 2.86% |
| 2024-05-31 | 28.30 | 30.00 | 28.16 | 28.66 | 28.61 | qfq | 8,393,886 | 244,521,392 | 1.88% |
| 2024-05-30 | 28.00 | 28.67 | 27.52 | 28.13 | 28.08 | qfq | 6,384,075 | 178,564,756 | -1.40% |
| 2024-05-29 | 29.20 | 29.35 | 27.98 | 28.53 | 28.48 | qfq | 7,161,721 | 205,037,408 | -0.97% |
| 2024-05-28 | 30.12 | 30.50 | 28.63 | 28.81 | 28.76 | qfq | 11,329,441 | 332,312,786 | -8.54% |
| 2024-05-27 | 35.05 | 35.48 | 29.51 | 31.50 | 31.44 | qfq | 21,177,297 | 683,696,869 | -14.61% |
| 2024-05-24 | 32.00 | 38.51 | 31.30 | 36.89 | 36.82 | qfq | 20,121,072 | 718,693,199 | 14.96% |
| 2024-05-23 | 30.02 | 34.33 | 29.22 | 32.09 | 32.03 | qfq | 10,812,869 | 342,914,166 | 6.61% |
| 2024-05-22 | 28.50 | 30.15 | 28.50 | 30.10 | 30.05 | qfq | 6,154,470 | 182,085,143 | 4.51% |
| 2024-05-21 | 29.50 | 30.28 | 28.75 | 28.80 | 28.75 | qfq | 5,081,662 | 148,434,073 | -3.52% |
| 2024-05-20 | 29.52 | 29.96 | 28.45 | 29.85 | 29.80 | qfq | 6,536,797 | 190,794,133 | 0.24% |
| 2024-05-17 | 27.34 | 30.51 | 27.34 | 29.78 | 29.73 | qfq | 10,112,350 | 296,849,380 | 5.57% |
| 2024-05-16 | 27.70 | 29.54 | 27.41 | 28.21 | 28.16 | qfq | 9,139,703 | 259,362,165 | 4.99% |
| 2024-05-15 | 26.99 | 27.76 | 26.33 | 26.87 | 26.82 | qfq | 4,595,413 | 124,602,690 | -0.44% |
| 2024-05-14 | 27.03 | 28.28 | 26.30 | 26.99 | 26.94 | qfq | 5,644,566 | 153,278,940 | 0.26% |
| 2024-05-13 | 27.01 | 28.84 | 26.42 | 26.92 | 26.87 | qfq | 6,518,892 | 179,786,462 | 0.22% |
| 2024-05-10 | 27.69 | 28.22 | 26.86 | 26.86 | 26.81 | qfq | 5,330,303 | 146,334,255 | -2.33% |
| 2024-05-09 | 28.70 | 28.77 | 27.36 | 27.50 | 27.45 | qfq | 6,005,892 | 167,193,062 | -4.71% |
| 2024-05-08 | 28.25 | 29.29 | 27.10 | 28.86 | 28.81 | qfq | 5,712,945 | 162,473,171 | 0.66% |
| 2024-05-07 | 29.78 | 29.85 | 28.17 | 28.67 | 28.62 | qfq | 6,317,754 | 182,011,962 | -2.55% |
| 2024-05-06 | 28.50 | 30.47 | 28.50 | 29.42 | 29.37 | qfq | 8,143,403 | 240,829,091 | 4.59% |
| 2024-04-30 | 27.41 | 28.52 | 27.40 | 28.13 | 28.08 | qfq | 5,391,205 | 151,480,986 | 1.22% |
| 2024-04-29 | 27.90 | 28.58 | 27.05 | 27.79 | 27.74 | qfq | 7,125,604 | 197,886,447 | 0.32% |
| 2024-04-26 | 26.21 | 28.07 | 26.10 | 27.70 | 27.65 | qfq | 9,554,156 | 261,040,199 | 8.16% |
| 2024-04-25 | 25.93 | 26.94 | 25.57 | 25.61 | 25.56 | qfq | 6,166,113 | 160,374,014 | -3.72% |
| 2024-04-24 | 24.28 | 27.09 | 24.28 | 26.60 | 26.55 | qfq | 9,884,837 | 256,525,487 | 9.56% |
| 2024-04-23 | 23.41 | 24.58 | 23.26 | 24.28 | 24.24 | qfq | 8,228,539 | 197,256,396 | 5.06% |
| 2024-04-22 | 20.89 | 24.10 | 20.38 | 23.11 | 23.07 | qfq | 7,795,271 | 175,251,207 | 2.85% |
| 2024-04-19 | 23.46 | 23.83 | 22.37 | 22.47 | 22.43 | qfq | 7,305,283 | 167,270,988 | -6.14% |
| 2024-04-18 | 22.69 | 24.60 | 21.85 | 23.94 | 23.90 | qfq | 11,229,847 | 262,152,305 | 2.40% |
| 2024-04-17 | 20.60 | 23.70 | 20.60 | 23.38 | 23.34 | qfq | 9,925,449 | 223,508,971 | 15.97% |
| 2024-04-16 | 22.59 | 22.68 | 20.00 | 20.16 | 20.12 | qfq | 7,193,097 | 150,334,872 | -11.15% |
| 2024-04-15 | 24.06 | 24.36 | 22.36 | 22.69 | 22.65 | qfq | 6,636,996 | 154,667,981 | -7.01% |
| 2024-04-12 | 23.40 | 25.14 | 23.35 | 24.40 | 24.36 | qfq | 10,300,433 | 249,539,088 | 6.13% |
| 2024-04-11 | 22.97 | 23.61 | 22.60 | 22.99 | 22.95 | qfq | 4,132,754 | 95,231,050 | -0.22% |
| 2024-04-10 | 23.83 | 23.90 | 22.61 | 23.04 | 23.00 | qfq | 3,954,660 | 91,206,501 | -2.78% |
| 2024-04-09 | 23.33 | 23.99 | 22.93 | 23.70 | 23.66 | qfq | 4,477,032 | 106,231,157 | 1.50% |
| 2024-04-08 | 24.39 | 24.41 | 23.28 | 23.35 | 23.31 | qfq | 4,244,604 | 100,053,026 | -3.19% |
| 2024-04-03 | 25.65 | 25.82 | 23.56 | 24.12 | 24.08 | qfq | 8,037,845 | 195,144,518 | -6.55% |
| 2024-04-02 | 27.50 | 27.67 | 25.65 | 25.81 | 25.76 | qfq | 7,221,185 | 190,138,135 | -4.41% |
| 2024-04-01 | 27.50 | 28.29 | 26.85 | 27.00 | 26.95 | qfq | 8,847,907 | 243,968,969 | 2.16% |
| 2024-03-29 | 26.60 | 27.12 | 25.86 | 26.43 | 26.38 | qfq | 6,932,525 | 183,118,243 | -1.01% |
| 2024-03-28 | 25.55 | 27.33 | 25.47 | 26.70 | 26.65 | qfq | 10,188,202 | 269,407,188 | 5.41% |
| 2024-03-27 | 27.47 | 27.51 | 25.30 | 25.33 | 25.28 | qfq | 12,193,847 | 319,297,776 | -10.43% |
| 2024-03-26 | 27.86 | 30.00 | 27.02 | 28.28 | 28.23 | qfq | 13,084,200 | 375,596,878 | 0.32% |
| 2024-03-25 | 32.06 | 32.43 | 28.02 | 28.19 | 28.14 | qfq | 13,731,796 | 413,947,056 | -16.33% |
| 2024-03-22 | 29.60 | 35.65 | 29.29 | 33.69 | 33.63 | qfq | 20,375,290 | 653,550,977 | 12.04% |
| 2024-03-21 | 30.01 | 30.83 | 29.07 | 30.07 | 30.02 | qfq | 15,817,158 | 471,369,404 | -4.63% |
| 2024-03-20 | 32.00 | 33.50 | 30.42 | 31.53 | 31.47 | qfq | 22,192,112 | 706,311,576 | 8.61% |
| 2024-03-19 | 25.16 | 29.03 | 25.16 | 29.03 | 28.98 | qfq | 13,526,145 | 365,062,561 | 20.01% |
| 2024-03-18 | 23.08 | 24.48 | 22.85 | 24.19 | 24.15 | qfq | 5,213,949 | 123,440,458 | 4.49% |
| 2024-03-15 | 22.27 | 23.27 | 21.91 | 23.15 | 23.11 | qfq | 3,366,088 | 76,438,296 | 3.26% |
| 2024-03-14 | 22.40 | 22.94 | 22.00 | 22.42 | 22.38 | qfq | 2,661,302 | 59,933,058 | -0.84% |
| 2024-03-13 | 23.25 | 23.69 | 22.50 | 22.61 | 22.57 | qfq | 4,902,971 | 112,359,975 | -2.50% |
| 2024-03-12 | 23.58 | 23.89 | 22.90 | 23.19 | 23.15 | qfq | 4,081,815 | 95,048,444 | -3.33% |
| 2024-03-11 | 23.50 | 24.10 | 22.82 | 23.99 | 23.95 | qfq | 3,712,111 | 86,988,874 | 2.48% |
| 2024-03-08 | 22.88 | 23.85 | 22.75 | 23.41 | 23.37 | qfq | 2,027,870 | 47,411,031 | 2.90% |
| 2024-03-07 | 23.55 | 24.06 | 22.65 | 22.75 | 22.71 | qfq | 3,085,939 | 71,544,964 | -3.81% |
| 2024-03-06 | 23.80 | 24.29 | 23.19 | 23.65 | 23.61 | qfq | 2,869,702 | 67,979,295 | -0.71% |
| 2024-03-05 | 24.19 | 24.97 | 23.78 | 23.82 | 23.78 | qfq | 5,079,822 | 123,620,365 | -4.03% |
| 2024-03-04 | 23.96 | 25.09 | 22.57 | 24.82 | 24.78 | qfq | 8,295,086 | 199,346,018 | 6.43% |
| 2024-03-01 | 22.49 | 23.70 | 22.30 | 23.32 | 23.28 | qfq | 5,389,240 | 124,893,588 | 3.64% |
| 2024-02-29 | 21.31 | 23.08 | 21.23 | 22.50 | 22.46 | qfq | 5,062,291 | 112,380,566 | 6.13% |
| 2024-02-28 | 24.47 | 25.27 | 21.00 | 21.20 | 21.16 | qfq | 8,615,905 | 200,444,368 | -14.55% |
| 2024-02-27 | 23.47 | 25.37 | 22.79 | 24.81 | 24.77 | qfq | 8,103,131 | 194,796,847 | 2.69% |
| 2024-02-26 | 21.20 | 24.99 | 20.90 | 24.16 | 24.12 | qfq | 8,071,025 | 187,336,203 | 11.29% |
| 2024-02-23 | 21.50 | 22.50 | 20.50 | 21.71 | 21.67 | qfq | 6,624,554 | 142,687,611 | 4.02% |
| 2024-02-22 | 20.50 | 23.30 | 20.12 | 20.87 | 20.83 | qfq | 8,162,193 | 175,321,831 | 7.47% |
| 2024-02-21 | 18.96 | 19.96 | 18.65 | 19.42 | 19.38 | qfq | 4,018,753 | 78,193,412 | 0.94% |
| 2024-02-20 | 19.51 | 19.58 | 18.61 | 19.24 | 19.21 | qfq | 3,513,995 | 66,819,163 | -1.89% |
| 2024-02-19 | 19.18 | 19.88 | 18.68 | 19.61 | 19.57 | qfq | 5,885,379 | 114,195,804 | 5.32% |
| 2024-02-08 | 16.69 | 19.15 | 14.70 | 18.62 | 18.59 | qfq | 9,756,739 | 163,776,583 | 15.08% |
| 2024-02-07 | 16.66 | 17.78 | 15.72 | 16.18 | 16.15 | qfq | 6,841,994 | 116,006,965 | -2.94% |
| 2024-02-06 | 15.71 | 17.18 | 15.01 | 16.67 | 16.64 | qfq | 5,237,630 | 84,836,065 | 4.12% |
| 2024-02-05 | 17.12 | 17.29 | 15.41 | 16.01 | 15.98 | qfq | 5,339,184 | 86,639,135 | -8.98% |
| 2024-02-02 | 19.19 | 19.72 | 16.72 | 17.59 | 17.56 | qfq | 8,220,216 | 149,201,151 | -7.86% |
| 2024-02-01 | 17.75 | 19.74 | 17.75 | 19.09 | 19.06 | qfq | 8,149,507 | 154,999,492 | 5.18% |
| 2024-01-31 | 18.06 | 18.67 | 17.10 | 18.15 | 18.12 | qfq | 6,564,367 | 116,491,812 | 1.23% |
| 2024-01-30 | 17.18 | 19.13 | 16.98 | 17.93 | 17.90 | qfq | 6,906,838 | 126,572,180 | 0.22% |
| 2024-01-29 | 19.20 | 19.85 | 17.87 | 17.89 | 17.86 | qfq | 6,831,146 | 129,044,878 | -2.67% |
| 2024-01-26 | 18.31 | 19.88 | 18.02 | 18.38 | 18.35 | qfq | 7,860,633 | 148,428,990 | 1.55% |
| 2024-01-25 | 17.46 | 18.20 | 16.88 | 18.10 | 18.07 | qfq | 4,654,921 | 82,626,729 | 3.90% |
| 2024-01-24 | 17.71 | 17.75 | 16.66 | 17.42 | 17.39 | qfq | 3,701,071 | 63,444,473 | -1.64% |
| 2024-01-23 | 17.12 | 17.76 | 16.68 | 17.71 | 17.68 | qfq | 4,343,736 | 75,553,309 | 3.81% |
| 2024-01-22 | 18.15 | 18.38 | 16.87 | 17.06 | 17.03 | qfq | 3,309,493 | 58,175,636 | -6.06% |
| 2024-01-19 | 18.61 | 18.86 | 18.07 | 18.16 | 18.13 | qfq | 3,153,519 | 57,881,802 | -3.66% |
| 2024-01-18 | 18.58 | 18.88 | 18.03 | 18.85 | 18.82 | qfq | 3,009,860 | 55,554,191 | 1.95% |
| 2024-01-17 | 19.20 | 19.29 | 18.45 | 18.49 | 18.46 | qfq | 2,280,213 | 42,830,066 | -4.15% |
| 2024-01-16 | 19.47 | 19.59 | 18.86 | 19.29 | 19.26 | qfq | 2,338,172 | 44,683,894 | -0.92% |
| 2024-01-15 | 19.37 | 19.89 | 19.22 | 19.47 | 19.43 | qfq | 2,217,155 | 43,177,915 | -1.57% |
| 2024-01-12 | 20.12 | 20.15 | 19.60 | 19.78 | 19.74 | qfq | 2,581,762 | 51,196,810 | -2.32% |
| 2024-01-11 | 19.39 | 20.32 | 19.32 | 20.25 | 20.21 | qfq | 2,796,861 | 55,882,778 | 4.65% |
| 2024-01-10 | 19.70 | 19.70 | 19.01 | 19.35 | 19.31 | qfq | 2,800,561 | 54,344,621 | -1.83% |
| 2024-01-09 | 20.03 | 20.44 | 19.33 | 19.71 | 19.67 | qfq | 3,290,531 | 65,021,620 | -1.74% |
| 2024-01-08 | 20.44 | 20.54 | 19.95 | 20.06 | 20.02 | qfq | 1,707,149 | 34,596,842 | -1.86% |
| 2024-01-05 | 21.50 | 21.50 | 20.26 | 20.44 | 20.40 | qfq | 3,004,676 | 62,188,728 | -3.86% |
| 2024-01-04 | 20.77 | 21.70 | 20.71 | 21.26 | 21.22 | qfq | 2,726,713 | 57,866,271 | 1.63% |
| 2024-01-03 | 21.35 | 21.36 | 20.57 | 20.92 | 20.88 | qfq | 2,570,280 | 53,639,642 | -2.24% |
| 2024-01-02 | 21.86 | 22.12 | 21.21 | 21.40 | 21.36 | qfq | 2,558,093 | 54,916,649 | -2.28% |
| 2023-12-29 | 21.31 | 22.28 | 21.10 | 21.90 | 21.86 | qfq | 2,348,617 | 51,517,615 | 2.19% |
| 2023-12-28 | 20.91 | 21.73 | 20.59 | 21.43 | 21.39 | qfq | 3,512,866 | 74,636,380 | 1.37% |
| 2023-12-27 | 21.02 | 21.48 | 20.67 | 21.14 | 21.10 | qfq | 6,276,329 | 131,243,335 | -1.95% |
| 2023-12-26 | 22.30 | 22.30 | 21.45 | 21.56 | 21.52 | qfq | 1,743,550 | 37,792,803 | -2.88% |
| 2023-12-25 | 22.28 | 23.03 | 22.00 | 22.20 | 22.16 | qfq | 2,025,656 | 45,242,582 | -1.16% |
| 2023-12-22 | 23.29 | 23.67 | 22.30 | 22.46 | 22.42 | qfq | 2,588,624 | 59,025,157 | -3.73% |
| 2023-12-21 | 23.35 | 24.29 | 22.71 | 23.33 | 23.29 | qfq | 1,817,987 | 42,406,193 | -0.98% |
| 2023-12-20 | 24.09 | 24.36 | 23.56 | 23.56 | 23.52 | qfq | 1,166,460 | 27,926,140 | -2.93% |
| 2023-12-19 | 23.72 | 24.58 | 23.44 | 24.27 | 24.23 | qfq | 1,365,931 | 32,870,347 | 2.32% |
| 2023-12-18 | 23.90 | 24.16 | 23.60 | 23.72 | 23.68 | qfq | 1,117,185 | 26,642,472 | -1.25% |
| 2023-12-15 | 24.41 | 24.43 | 23.91 | 24.02 | 23.98 | qfq | 1,373,890 | 33,120,700 | -1.80% |
| 2023-12-14 | 25.11 | 25.26 | 24.30 | 24.46 | 24.42 | qfq | 1,891,447 | 46,552,657 | -2.59% |
| 2023-12-13 | 25.00 | 25.60 | 25.00 | 25.11 | 25.06 | qfq | 1,360,315 | 34,429,360 | -0.20% |
| 2023-12-12 | 25.15 | 25.78 | 25.02 | 25.16 | 25.11 | qfq | 2,082,453 | 52,662,772 | -0.55% |
| 2023-12-11 | 25.48 | 25.65 | 24.91 | 25.30 | 25.25 | qfq | 2,819,712 | 71,194,090 | -2.58% |
| 2023-12-08 | 23.99 | 26.21 | 23.98 | 25.97 | 25.92 | qfq | 5,013,165 | 127,628,834 | 8.30% |
| 2023-12-07 | 24.11 | 24.43 | 23.98 | 23.98 | 23.94 | qfq | 1,259,906 | 30,493,857 | -0.99% |
| 2023-12-06 | 24.55 | 24.89 | 23.85 | 24.22 | 24.18 | qfq | 2,225,830 | 53,927,626 | -1.78% |
| 2023-12-05 | 25.49 | 25.49 | 24.55 | 24.66 | 24.62 | qfq | 3,204,986 | 79,697,977 | -3.67% |
| 2023-12-04 | 26.00 | 26.90 | 25.60 | 25.60 | 25.55 | qfq | 3,308,722 | 87,060,169 | -1.39% |
| 2023-12-01 | 25.70 | 26.34 | 25.55 | 25.96 | 25.91 | qfq | 2,669,386 | 69,311,434 | -0.12% |
| 2023-11-30 | 25.32 | 25.99 | 25.18 | 25.99 | 25.94 | qfq | 2,302,582 | 58,989,623 | 2.32% |
| 2023-11-29 | 25.40 | 25.95 | 25.36 | 25.40 | 25.35 | qfq | 2,160,067 | 55,561,607 | -0.97% |
| 2023-11-28 | 24.81 | 25.75 | 24.51 | 25.65 | 25.60 | qfq | 3,982,463 | 101,243,211 | 3.39% |
| 2023-11-27 | 24.57 | 24.92 | 24.40 | 24.81 | 24.77 | qfq | 1,672,681 | 41,308,110 | 0.85% |
| 2023-11-24 | 24.89 | 25.04 | 24.36 | 24.60 | 24.56 | qfq | 2,960,635 | 72,971,130 | -1.44% |
| 2023-11-23 | 24.52 | 25.30 | 24.32 | 24.96 | 24.91 | qfq | 3,053,790 | 76,014,703 | 1.26% |
| 2023-11-22 | 25.00 | 25.07 | 24.59 | 24.65 | 24.61 | qfq | 2,996,735 | 74,265,148 | -1.40% |
| 2023-11-21 | 26.19 | 26.20 | 24.86 | 25.00 | 24.95 | qfq | 6,597,053 | 166,788,633 | -4.76% |
| 2023-11-20 | 26.73 | 26.73 | 25.78 | 26.25 | 26.20 | qfq | 4,268,035 | 111,611,545 | -1.80% |
| 2023-11-17 | 26.68 | 26.90 | 26.12 | 26.73 | 26.68 | qfq | 4,862,259 | 129,026,594 | -2.02% |
| 2023-11-16 | 26.33 | 27.79 | 25.77 | 27.28 | 27.23 | qfq | 7,616,233 | 204,111,718 | 3.57% |
| 2023-11-15 | 26.18 | 27.18 | 26.09 | 26.34 | 26.29 | qfq | 6,863,928 | 181,683,739 | 0.96% |
| 2023-11-14 | 26.18 | 26.50 | 25.84 | 26.09 | 26.04 | qfq | 4,226,556 | 110,296,533 | -0.27% |
| 2023-11-13 | 25.97 | 26.58 | 25.80 | 26.16 | 26.11 | qfq | 5,559,316 | 145,038,720 | 0.69% |
| 2023-11-10 | 25.84 | 26.70 | 25.66 | 25.98 | 25.93 | qfq | 6,246,987 | 163,312,112 | 0.31% |
| 2023-11-09 | 26.09 | 26.76 | 25.68 | 25.90 | 25.85 | qfq | 8,962,536 | 233,944,746 | -3.32% |
| 2023-11-08 | 28.12 | 28.60 | 25.60 | 26.79 | 26.74 | qfq | 13,446,757 | 362,806,189 | -0.78% |
| 2023-11-07 | 24.35 | 27.00 | 24.00 | 27.00 | 26.95 | qfq | 12,364,148 | 315,148,942 | 11.80% |
| 2023-11-06 | 23.64 | 24.40 | 23.60 | 24.15 | 24.11 | qfq | 4,579,299 | 110,498,893 | 2.63% |
| 2023-11-03 | 22.95 | 23.74 | 22.94 | 23.53 | 23.49 | qfq | 4,767,168 | 111,653,697 | 2.98% |
| 2023-11-02 | 23.94 | 24.19 | 22.75 | 22.85 | 22.81 | qfq | 5,268,245 | 122,516,159 | -4.87% |
| 2023-11-01 | 24.85 | 24.87 | 23.78 | 24.02 | 23.98 | qfq | 4,263,949 | 103,397,255 | -2.75% |
| 2023-10-31 | 25.25 | 25.29 | 24.20 | 24.70 | 24.66 | qfq | 5,197,369 | 128,506,230 | -2.10% |
| 2023-10-30 | 24.24 | 25.49 | 24.08 | 25.23 | 25.18 | qfq | 7,638,084 | 191,092,691 | 2.44% |
| 2023-10-27 | 24.60 | 25.22 | 23.73 | 24.63 | 24.59 | qfq | 7,780,586 | 190,411,052 | -0.28% |
| 2023-10-26 | 25.22 | 25.71 | 24.02 | 24.70 | 24.66 | qfq | 9,083,795 | 224,446,528 | -4.56% |
| 2023-10-25 | 25.07 | 26.85 | 24.56 | 25.88 | 25.83 | qfq | 10,927,848 | 285,009,371 | 1.97% |
| 2023-10-24 | 24.66 | 25.56 | 23.70 | 25.38 | 25.33 | qfq | 10,017,582 | 247,435,405 | 1.72% |
| 2023-10-23 | 25.88 | 26.32 | 24.35 | 24.95 | 24.90 | qfq | 10,158,309 | 258,663,425 | -3.26% |
| 2023-10-20 | 26.48 | 26.80 | 24.85 | 25.79 | 25.74 | qfq | 13,291,456 | 342,734,643 | -5.88% |
| 2023-10-19 | 29.62 | 31.13 | 26.75 | 27.40 | 27.35 | qfq | 22,593,364 | 652,956,759 | -14.99% |
| 2023-10-18 | 29.00 | 32.23 | 27.44 | 32.23 | 32.17 | qfq | 23,653,586 | 697,727,333 | 19.99% |
| 2023-10-17 | 25.21 | 28.80 | 25.21 | 26.86 | 26.81 | qfq | 19,974,498 | 533,984,286 | 9.19% |
| 2023-10-16 | 20.63 | 24.60 | 20.29 | 24.60 | 24.56 | qfq | 11,753,999 | 272,552,662 | 20.00% |
| 2023-10-13 | 20.59 | 20.82 | 20.20 | 20.50 | 20.46 | qfq | 2,748,823 | 56,188,990 | -0.44% |
| 2023-10-12 | 21.08 | 21.08 | 20.42 | 20.59 | 20.55 | qfq | 2,188,711 | 45,085,975 | -2.74% |
| 2023-10-11 | 20.73 | 21.64 | 20.55 | 21.17 | 21.13 | qfq | 3,646,687 | 77,115,657 | 1.05% |
| 2023-10-10 | 20.72 | 21.22 | 20.27 | 20.95 | 20.91 | qfq | 3,527,933 | 73,455,456 | 2.65% |
| 2023-10-09 | 20.84 | 20.95 | 20.30 | 20.41 | 20.37 | qfq | 2,498,684 | 51,296,666 | -1.59% |
| 2023-09-28 | 20.61 | 21.08 | 20.32 | 20.74 | 20.70 | qfq | 2,711,317 | 56,145,474 | 2.02% |
| 2023-09-27 | 20.70 | 21.07 | 20.33 | 20.33 | 20.29 | qfq | 2,922,456 | 60,222,953 | -3.10% |
| 2023-09-26 | 21.87 | 21.94 | 20.89 | 20.98 | 20.94 | qfq | 5,159,651 | 110,146,916 | -4.46% |
| 2023-09-25 | 22.81 | 23.00 | 21.69 | 21.96 | 21.92 | qfq | 5,297,228 | 117,453,526 | -4.19% |
| 2023-09-22 | 21.48 | 23.10 | 21.19 | 22.92 | 22.88 | qfq | 5,510,267 | 123,277,148 | 6.65% |
| 2023-09-21 | 21.61 | 22.10 | 21.10 | 21.49 | 21.45 | qfq | 2,797,128 | 60,049,558 | -0.97% |
| 2023-09-20 | 21.12 | 22.30 | 21.10 | 21.70 | 21.66 | qfq | 3,472,351 | 75,776,724 | 2.70% |
| 2023-09-19 | 21.54 | 21.85 | 21.12 | 21.13 | 21.09 | qfq | 2,283,146 | 48,831,202 | -1.86% |
| 2023-09-18 | 21.66 | 22.28 | 21.51 | 21.53 | 21.49 | qfq | 3,141,312 | 68,587,878 | -1.24% |
| 2023-09-15 | 22.07 | 22.38 | 21.52 | 21.80 | 21.76 | qfq | 2,502,999 | 54,748,204 | -0.50% |
| 2023-09-14 | 22.68 | 22.86 | 21.73 | 21.91 | 21.87 | qfq | 2,977,264 | 65,715,161 | -3.95% |
| 2023-09-13 | 24.01 | 24.07 | 22.35 | 22.81 | 22.77 | qfq | 4,686,480 | 107,470,995 | -5.23% |
| 2023-09-12 | 24.47 | 24.77 | 23.60 | 24.07 | 24.03 | qfq | 4,782,205 | 115,155,884 | -1.80% |
| 2023-09-11 | 25.15 | 25.37 | 24.35 | 24.51 | 24.47 | qfq | 6,481,101 | 160,224,211 | -2.58% |
| 2023-09-08 | 23.39 | 26.43 | 23.39 | 25.16 | 25.11 | qfq | 8,183,143 | 202,633,547 | 6.88% |
| 2023-09-07 | 24.00 | 24.40 | 23.16 | 23.54 | 23.50 | qfq | 5,102,372 | 120,463,625 | -2.32% |
| 2023-09-06 | 24.03 | 24.26 | 23.34 | 24.10 | 24.06 | qfq | 5,722,512 | 136,182,566 | -0.41% |
| 2023-09-05 | 23.84 | 24.86 | 23.51 | 24.20 | 24.16 | qfq | 8,888,130 | 216,074,125 | 1.64% |
| 2023-09-04 | 23.20 | 24.27 | 23.04 | 23.81 | 23.77 | qfq | 7,193,382 | 169,586,709 | 3.21% |
| 2023-09-01 | 23.98 | 24.13 | 23.07 | 23.07 | 23.03 | qfq | 5,781,968 | 136,401,475 | -3.67% |
| 2023-08-31 | 24.05 | 24.65 | 23.61 | 23.95 | 23.91 | qfq | 10,483,376 | 252,555,891 | 0.88% |
| 2023-08-30 | 24.00 | 24.83 | 23.11 | 23.74 | 23.70 | qfq | 14,588,195 | 348,937,359 | 5.09% |
| 2023-08-29 | 20.12 | 22.90 | 19.83 | 22.59 | 22.55 | qfq | 20,280,036 | 438,327,246 | 7.98% |
| 2023-08-28 | 19.00 | 20.95 | 18.62 | 20.92 | 20.88 | qfq | 20,289,391 | 415,427,250 | 19.82% |
| 2023-08-25 | 19.50 | 19.50 | 17.00 | 17.46 | 17.43 | qfq | 9,216,576 | 167,850,959 | -12.39% |
| 2023-08-24 | 20.00 | 20.60 | 19.50 | 19.93 | 19.89 | qfq | 5,512,554 | 110,762,408 | 0.15% |
| 2023-08-23 | 21.50 | 21.66 | 19.80 | 19.90 | 19.86 | qfq | 7,715,236 | 157,313,964 | -9.30% |
| 2023-08-22 | 22.50 | 22.70 | 20.89 | 21.94 | 21.90 | qfq | 9,186,922 | 199,320,257 | -1.53% |
| 2023-08-21 | 21.79 | 22.58 | 21.40 | 22.28 | 22.24 | qfq | 10,236,629 | 226,598,927 | 1.92% |
| 2023-08-18 | 22.50 | 24.00 | 21.86 | 21.86 | 21.82 | qfq | 15,570,705 | 354,678,124 | 2.01% |
| 2023-08-17 | 20.21 | 21.60 | 19.81 | 21.43 | 21.39 | qfq | 10,078,480 | 210,750,223 | 4.43% |
| 2023-08-16 | 20.48 | 21.27 | 20.41 | 20.52 | 20.48 | qfq | 7,812,577 | 162,933,981 | -0.73% |
| 2023-08-15 | 21.08 | 21.90 | 20.49 | 20.67 | 20.63 | qfq | 9,919,792 | 209,929,154 | -0.48% |
| 2023-08-14 | 19.95 | 20.77 | 19.91 | 20.77 | 20.73 | qfq | 5,274,893 | 107,657,042 | 3.33% |
| 2023-08-11 | 20.55 | 20.87 | 20.10 | 20.10 | 20.06 | qfq | 4,110,979 | 83,960,891 | -2.99% |
| 2023-08-10 | 20.31 | 21.22 | 20.30 | 20.72 | 20.68 | qfq | 5,259,288 | 109,479,128 | 0.68% |
| 2023-08-09 | 21.35 | 21.66 | 20.18 | 20.58 | 20.54 | qfq | 8,889,623 | 185,166,290 | -3.83% |
| 2023-08-08 | 21.40 | 22.05 | 21.00 | 21.40 | 21.36 | qfq | 8,239,705 | 176,704,282 | -2.64% |
| 2023-08-07 | 22.10 | 22.68 | 21.50 | 21.98 | 21.94 | qfq | 12,657,340 | 281,164,052 | 1.48% |
| 2023-08-04 | 20.94 | 22.55 | 20.78 | 21.66 | 21.62 | qfq | 13,771,830 | 299,866,537 | 3.44% |
| 2023-08-03 | 20.39 | 21.20 | 20.32 | 20.94 | 20.90 | qfq | 7,288,582 | 152,218,674 | 1.31% |
| 2023-08-02 | 20.50 | 21.19 | 20.21 | 20.67 | 20.63 | qfq | 6,646,304 | 137,098,486 | -0.48% |
| 2023-08-01 | 20.01 | 21.30 | 19.71 | 20.77 | 20.73 | qfq | 10,394,063 | 213,883,857 | 2.77% |
| 2023-07-31 | 19.74 | 20.30 | 19.62 | 20.21 | 20.17 | qfq | 6,604,355 | 131,780,406 | 2.33% |
| 2023-07-28 | 20.10 | 20.15 | 19.31 | 19.75 | 19.71 | qfq | 8,728,974 | 172,087,297 | -2.52% |
| 2023-07-27 | 19.73 | 21.38 | 19.63 | 20.26 | 20.22 | qfq | 14,055,654 | 287,576,181 | 2.89% |
| 2023-07-26 | 20.60 | 20.69 | 19.67 | 19.69 | 19.65 | qfq | 8,347,499 | 166,699,055 | -5.11% |
| 2023-07-25 | 20.90 | 21.10 | 20.51 | 20.75 | 20.71 | qfq | 7,469,949 | 155,229,505 | 0.97% |
| 2023-07-24 | 20.40 | 21.05 | 20.15 | 20.55 | 20.51 | qfq | 6,480,627 | 133,615,496 | -0.24% |
| 2023-07-21 | 21.28 | 21.50 | 20.39 | 20.60 | 20.56 | qfq | 10,264,750 | 214,603,059 | -2.65% |
| 2023-07-20 | 22.18 | 22.29 | 20.91 | 21.16 | 21.12 | qfq | 12,719,780 | 273,000,748 | -4.56% |
| 2023-07-19 | 22.00 | 22.70 | 21.60 | 22.17 | 22.13 | qfq | 15,153,971 | 336,205,976 | 2.64% |
| 2023-07-18 | 22.65 | 23.30 | 21.42 | 21.60 | 21.56 | qfq | 14,520,108 | 322,197,488 | -5.39% |