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
和林微纳688661.SH
最近收盘价97.012026-07-17
最近交易日2026-07-17
成交量（股）4,888,963
成交额（元）508,107,298
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 2026-05-27 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-30 | 2025-06-06 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-30 | 2025-06-06 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-29 | 2024-06-04 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-29 | 2024-06-04 | bonus_share | — | — | 0.3 | — | 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 | 113.65 | 115.49 | 96.00 | 97.01 | 97.01 | qfq | 4,888,963 | 508,107,298 | -14.04% |
| 2026-07-16 | 120.88 | 125.00 | 111.20 | 112.86 | 112.86 | qfq | 4,011,666 | 470,716,069 | -9.71% |
| 2026-07-15 | 139.77 | 141.77 | 124.00 | 125.00 | 125.00 | qfq | 3,311,531 | 435,000,469 | -10.82% |
| 2026-07-14 | 133.45 | 140.59 | 129.01 | 140.17 | 140.17 | qfq | 3,162,182 | 429,106,478 | 5.04% |
| 2026-07-13 | 140.11 | 143.80 | 132.00 | 133.45 | 133.45 | qfq | 2,875,199 | 398,764,691 | -4.94% |
| 2026-07-10 | 156.00 | 159.80 | 140.24 | 140.38 | 140.38 | qfq | 3,961,536 | 604,587,578 | -9.10% |
| 2026-07-09 | 143.17 | 156.48 | 141.00 | 154.44 | 154.44 | qfq | 4,170,859 | 619,341,477 | 7.87% |
| 2026-07-08 | 139.16 | 149.19 | 133.58 | 143.17 | 143.17 | qfq | 4,868,401 | 690,125,454 | 3.00% |
| 2026-07-07 | 145.80 | 155.30 | 139.00 | 139.00 | 139.00 | qfq | 5,365,208 | 790,768,796 | -8.59% |
| 2026-07-06 | 175.37 | 175.92 | 145.73 | 152.07 | 152.07 | qfq | 7,364,942 | 1,164,423,791 | -12.79% |
| 2026-07-03 | 153.73 | 177.00 | 153.50 | 174.37 | 174.37 | qfq | 7,272,449 | 1,204,450,864 | 11.41% |
| 2026-07-02 | 149.06 | 169.48 | 143.00 | 156.51 | 156.51 | qfq | 6,345,419 | 1,002,889,246 | -1.01% |
| 2026-07-01 | 163.38 | 169.80 | 155.00 | 158.10 | 158.10 | qfq | 5,635,406 | 910,167,110 | -0.55% |
| 2026-06-30 | 146.68 | 159.99 | 140.68 | 158.98 | 158.98 | qfq | 6,017,370 | 937,151,338 | 8.53% |
| 2026-06-29 | 142.00 | 153.99 | 135.33 | 146.48 | 146.48 | qfq | 5,575,929 | 801,239,003 | -1.16% |
| 2026-06-26 | 155.39 | 163.87 | 144.00 | 148.20 | 148.20 | qfq | 5,175,468 | 787,086,669 | -6.43% |
| 2026-06-25 | 154.50 | 164.89 | 149.00 | 158.38 | 158.38 | qfq | 5,351,945 | 847,631,933 | 5.11% |
| 2026-06-24 | 143.50 | 155.00 | 142.84 | 150.68 | 150.68 | qfq | 5,179,301 | 774,487,253 | 2.91% |
| 2026-06-23 | 142.90 | 147.96 | 139.00 | 146.42 | 146.42 | qfq | 4,072,284 | 589,190,748 | -1.13% |
| 2026-06-22 | 155.10 | 157.00 | 140.01 | 148.10 | 148.10 | qfq | 7,538,113 | 1,117,388,229 | -6.38% |
| 2026-06-18 | 146.00 | 160.50 | 144.00 | 158.20 | 158.20 | qfq | 8,128,199 | 1,215,406,570 | 3.98% |
| 2026-06-17 | 133.13 | 156.68 | 129.04 | 152.15 | 152.15 | qfq | 9,738,237 | 1,373,561,029 | 14.51% |
| 2026-06-16 | 130.36 | 136.00 | 126.89 | 132.87 | 132.87 | qfq | 8,323,173 | 1,084,322,275 | 1.58% |
| 2026-06-15 | 128.00 | 132.51 | 123.67 | 130.80 | 130.80 | qfq | 8,467,809 | 1,094,792,058 | 1.55% |
| 2026-06-12 | 140.00 | 142.30 | 127.71 | 128.80 | 128.80 | qfq | 9,267,666 | 1,252,026,896 | -3.30% |
| 2026-06-11 | 110.09 | 133.20 | 110.09 | 133.20 | 133.20 | qfq | 10,416,243 | 1,325,953,797 | 20.00% |
| 2026-06-10 | 113.12 | 117.50 | 108.20 | 111.00 | 111.00 | qfq | 5,022,621 | 563,559,894 | -2.95% |
| 2026-06-09 | 117.00 | 118.50 | 113.00 | 114.37 | 114.37 | qfq | 4,296,328 | 494,796,218 | -0.19% |
| 2026-06-08 | 109.10 | 120.66 | 109.10 | 114.59 | 114.59 | qfq | 4,796,437 | 554,538,777 | -4.65% |
| 2026-06-05 | 123.51 | 126.69 | 119.68 | 120.18 | 120.18 | qfq | 5,019,384 | 618,535,696 | -3.08% |
| 2026-06-04 | 123.28 | 128.76 | 122.40 | 124.00 | 124.00 | qfq | 6,981,308 | 873,911,539 | -4.39% |
| 2026-06-03 | 113.01 | 135.10 | 113.01 | 129.70 | 129.70 | qfq | 10,745,386 | 1,375,962,077 | 15.21% |
| 2026-06-02 | 111.25 | 115.67 | 108.77 | 112.58 | 112.58 | qfq | 3,493,918 | 391,364,960 | 3.22% |
| 2026-06-01 | 115.90 | 118.00 | 108.00 | 109.07 | 109.07 | qfq | 5,010,497 | 560,875,362 | -6.94% |
| 2026-05-29 | 122.88 | 123.92 | 114.00 | 117.20 | 117.20 | qfq | 6,044,316 | 716,644,091 | -5.15% |
| 2026-05-28 | 107.00 | 125.56 | 102.20 | 123.56 | 123.56 | qfq | 9,459,093 | 1,071,642,908 | 16.07% |
| 2026-05-27 | 120.00 | 120.00 | 105.08 | 106.45 | 106.45 | qfq | 7,462,394 | 829,788,297 | -9.02% |
| 2026-05-26 | 122.50 | 122.50 | 113.64 | 117.00 | 116.92 | qfq | 4,076,406 | 477,382,570 | -2.79% |
| 2026-05-25 | 123.42 | 123.88 | 117.22 | 120.36 | 120.28 | qfq | 5,294,689 | 637,813,233 | -2.15% |
| 2026-05-22 | 118.22 | 125.00 | 112.98 | 123.00 | 122.92 | qfq | 5,667,883 | 675,345,177 | 5.83% |
| 2026-05-21 | 131.85 | 131.85 | 115.20 | 116.22 | 116.14 | qfq | 7,350,880 | 908,414,073 | -11.95% |
| 2026-05-20 | 125.94 | 132.88 | 123.01 | 131.99 | 131.90 | qfq | 6,471,729 | 831,661,568 | 4.80% |
| 2026-05-19 | 122.35 | 126.67 | 118.78 | 125.94 | 125.85 | qfq | 5,678,171 | 699,861,336 | 1.91% |
| 2026-05-18 | 120.00 | 125.00 | 116.00 | 123.58 | 123.50 | qfq | 5,071,607 | 616,364,124 | 2.45% |
| 2026-05-15 | 120.00 | 122.84 | 114.00 | 120.62 | 120.54 | qfq | 4,974,456 | 595,094,261 | 0.65% |
| 2026-05-14 | 122.52 | 125.50 | 117.50 | 119.84 | 119.76 | qfq | 6,444,772 | 784,708,835 | -1.67% |
| 2026-05-13 | 122.00 | 125.38 | 118.64 | 121.88 | 121.80 | qfq | 6,780,850 | 828,039,654 | -2.41% |
| 2026-05-12 | 127.51 | 128.89 | 121.21 | 124.89 | 124.80 | qfq | 7,077,178 | 875,714,019 | -3.75% |
| 2026-05-11 | 129.88 | 132.88 | 125.14 | 129.76 | 129.67 | qfq | 7,252,463 | 933,213,565 | 1.14% |
| 2026-05-08 | 122.60 | 133.48 | 121.99 | 128.30 | 128.21 | qfq | 6,166,759 | 792,374,352 | 2.10% |
| 2026-05-07 | 117.00 | 127.50 | 115.65 | 125.66 | 125.57 | qfq | 7,180,759 | 872,052,034 | 7.90% |
| 2026-05-06 | 125.00 | 126.96 | 115.80 | 116.46 | 116.38 | qfq | 8,622,434 | 1,024,084,501 | -4.13% |
| 2026-04-30 | 123.00 | 126.83 | 119.99 | 121.48 | 121.40 | qfq | 6,631,299 | 811,325,491 | -1.85% |
| 2026-04-29 | 117.69 | 128.08 | 117.69 | 123.77 | 123.69 | qfq | 7,410,167 | 914,784,149 | 3.34% |
| 2026-04-28 | 118.10 | 124.99 | 117.70 | 119.77 | 119.69 | qfq | 9,927,637 | 1,200,758,334 | 3.61% |
| 2026-04-27 | 112.04 | 120.49 | 112.00 | 115.60 | 115.52 | qfq | 12,057,586 | 1,403,961,790 | 5.57% |
| 2026-04-24 | 111.12 | 112.39 | 106.60 | 109.50 | 109.43 | qfq | 7,655,710 | 832,169,734 | -1.39% |
| 2026-04-23 | 118.08 | 118.97 | 107.66 | 111.04 | 110.96 | qfq | 10,383,473 | 1,159,615,139 | -6.89% |
| 2026-04-22 | 103.85 | 124.13 | 100.88 | 119.26 | 119.18 | qfq | 19,336,170 | 2,234,901,282 | 15.29% |
| 2026-04-21 | 85.44 | 103.44 | 84.80 | 103.44 | 103.37 | qfq | 13,401,711 | 1,326,030,349 | 20.00% |
| 2026-04-20 | 88.77 | 91.88 | 84.68 | 86.20 | 86.14 | qfq | 7,512,808 | 665,750,066 | -2.90% |
| 2026-04-17 | 84.34 | 89.89 | 84.01 | 88.77 | 88.71 | qfq | 4,827,125 | 421,308,842 | 4.03% |
| 2026-04-16 | 86.60 | 88.19 | 83.83 | 85.33 | 85.27 | qfq | 4,244,336 | 362,014,145 | -1.89% |
| 2026-04-15 | 85.59 | 91.80 | 85.06 | 86.97 | 86.91 | qfq | 5,166,040 | 454,751,064 | 1.48% |
| 2026-04-14 | 84.90 | 89.23 | 83.77 | 85.70 | 85.64 | qfq | 5,804,651 | 499,875,154 | 2.70% |
| 2026-04-13 | 85.00 | 87.53 | 83.18 | 83.45 | 83.39 | qfq | 4,351,282 | 368,836,403 | -3.87% |
| 2026-04-10 | 84.00 | 89.88 | 83.17 | 86.81 | 86.75 | qfq | 6,600,807 | 577,097,550 | 4.84% |
| 2026-04-09 | 80.54 | 85.85 | 80.54 | 82.80 | 82.74 | qfq | 5,245,220 | 437,779,031 | 0.94% |
| 2026-04-08 | 78.80 | 82.09 | 77.50 | 82.03 | 81.97 | qfq | 4,356,474 | 349,740,950 | 9.27% |
| 2026-04-07 | 75.99 | 76.65 | 74.50 | 75.07 | 75.02 | qfq | 2,240,878 | 169,460,522 | 0.77% |
| 2026-04-03 | 74.20 | 76.00 | 73.50 | 74.50 | 74.45 | qfq | 3,362,160 | 251,231,778 | 0.61% |
| 2026-04-02 | 76.25 | 76.67 | 72.34 | 74.05 | 74.00 | qfq | 3,964,806 | 292,708,962 | -3.46% |
| 2026-04-01 | 77.00 | 77.91 | 74.56 | 76.70 | 76.65 | qfq | 4,764,551 | 364,567,345 | 3.96% |
| 2026-03-31 | 83.19 | 83.19 | 73.00 | 73.78 | 73.73 | qfq | 8,098,774 | 616,833,377 | -10.98% |
| 2026-03-30 | 81.81 | 84.18 | 80.05 | 82.88 | 82.82 | qfq | 3,522,329 | 289,713,430 | -1.11% |
| 2026-03-27 | 77.00 | 85.50 | 77.00 | 83.81 | 83.75 | qfq | 3,621,391 | 297,703,310 | 4.76% |
| 2026-03-26 | 84.00 | 84.00 | 79.60 | 80.00 | 79.95 | qfq | 4,878,245 | 395,758,710 | -5.55% |
| 2026-03-25 | 87.01 | 89.17 | 82.87 | 84.70 | 84.64 | qfq | 5,142,250 | 437,853,646 | -1.18% |
| 2026-03-24 | 84.00 | 85.80 | 81.12 | 85.71 | 85.65 | qfq | 2,784,858 | 232,908,538 | 3.27% |
| 2026-03-23 | 85.04 | 86.56 | 81.20 | 83.00 | 82.94 | qfq | 5,425,499 | 452,415,503 | -6.07% |
| 2026-03-20 | 89.76 | 91.77 | 87.50 | 88.36 | 88.30 | qfq | 3,382,573 | 302,921,903 | -1.10% |
| 2026-03-19 | 93.00 | 94.35 | 88.60 | 89.34 | 89.28 | qfq | 6,155,354 | 555,571,644 | -8.22% |
| 2026-03-18 | 94.60 | 99.00 | 94.60 | 97.34 | 97.27 | qfq | 5,196,127 | 504,572,633 | 2.90% |
| 2026-03-17 | 96.98 | 99.13 | 94.50 | 94.60 | 94.54 | qfq | 4,764,191 | 460,815,465 | -2.17% |
| 2026-03-16 | 91.00 | 98.45 | 87.01 | 96.70 | 96.63 | qfq | 5,729,606 | 534,787,021 | 4.54% |
| 2026-03-13 | 89.20 | 96.63 | 88.30 | 92.50 | 92.44 | qfq | 5,792,301 | 540,971,293 | 2.68% |
| 2026-03-12 | 89.01 | 93.16 | 88.03 | 90.09 | 90.03 | qfq | 3,948,808 | 358,561,299 | 0.26% |
| 2026-03-11 | 94.42 | 95.57 | 89.23 | 89.86 | 89.80 | qfq | 4,098,177 | 375,218,994 | -4.86% |
| 2026-03-10 | 92.50 | 95.69 | 91.50 | 94.45 | 94.39 | qfq | 4,419,701 | 414,625,614 | 6.36% |
| 2026-03-09 | 86.66 | 89.68 | 84.67 | 88.80 | 88.74 | qfq | 6,196,458 | 540,813,825 | -6.03% |
| 2026-03-06 | 93.16 | 95.50 | 91.58 | 94.50 | 94.44 | qfq | 4,155,497 | 388,704,744 | -0.34% |
| 2026-03-05 | 96.00 | 100.50 | 93.03 | 94.82 | 94.76 | qfq | 7,076,844 | 683,216,029 | 3.73% |
| 2026-03-04 | 91.80 | 95.00 | 90.68 | 91.41 | 91.35 | qfq | 3,481,105 | 320,647,963 | -2.08% |
| 2026-03-03 | 98.80 | 100.95 | 92.59 | 93.35 | 93.29 | qfq | 5,904,900 | 566,975,534 | -5.52% |
| 2026-03-02 | 100.01 | 104.47 | 97.70 | 98.80 | 98.73 | qfq | 5,891,856 | 589,200,786 | -4.63% |
| 2026-02-27 | 105.29 | 107.50 | 101.00 | 103.60 | 103.53 | qfq | 7,537,653 | 779,594,078 | -2.81% |
| 2026-02-26 | 106.00 | 108.50 | 101.12 | 106.60 | 106.53 | qfq | 8,413,046 | 889,244,356 | 2.39% |
| 2026-02-25 | 89.00 | 104.11 | 84.97 | 104.11 | 104.04 | qfq | 10,648,108 | 1,023,962,944 | 20.00% |
| 2026-02-24 | 85.19 | 88.90 | 82.01 | 86.76 | 86.70 | qfq | 4,912,376 | 422,086,746 | 2.23% |
| 2026-02-13 | 83.50 | 86.92 | 82.09 | 84.87 | 84.81 | qfq | 3,571,556 | 305,651,087 | 1.33% |
| 2026-02-12 | 82.88 | 84.82 | 81.38 | 83.76 | 83.70 | qfq | 3,832,932 | 319,060,493 | 2.06% |
| 2026-02-11 | 83.98 | 84.99 | 81.81 | 82.07 | 82.01 | qfq | 3,323,684 | 275,724,244 | -2.10% |
| 2026-02-10 | 85.28 | 87.07 | 83.68 | 83.83 | 83.77 | qfq | 4,149,913 | 351,910,682 | -2.50% |
| 2026-02-09 | 87.50 | 91.00 | 85.50 | 85.98 | 85.92 | qfq | 6,783,014 | 596,298,001 | 0.35% |
| 2026-02-06 | 87.94 | 89.46 | 84.68 | 85.68 | 85.62 | qfq | 4,061,353 | 352,685,910 | -3.77% |
| 2026-02-05 | 82.82 | 89.89 | 82.50 | 89.04 | 88.98 | qfq | 5,504,181 | 476,830,083 | 3.53% |
| 2026-02-04 | 89.00 | 90.39 | 84.50 | 86.00 | 85.94 | qfq | 4,188,486 | 361,474,436 | -0.78% |
| 2026-02-03 | 86.60 | 89.00 | 84.50 | 86.68 | 86.62 | qfq | 4,893,225 | 422,150,775 | 2.99% |
| 2026-02-02 | 86.01 | 87.18 | 82.28 | 84.16 | 84.10 | qfq | 6,014,780 | 508,393,851 | -4.47% |
| 2026-01-30 | 82.00 | 88.30 | 80.09 | 88.10 | 88.04 | qfq | 8,622,569 | 739,403,119 | 2.22% |
| 2026-01-29 | 94.50 | 95.19 | 85.90 | 86.19 | 86.13 | qfq | 6,302,123 | 559,397,900 | -6.97% |
| 2026-01-28 | 92.97 | 93.84 | 90.00 | 92.65 | 92.59 | qfq | 6,789,265 | 623,014,852 | -1.79% |
| 2026-01-27 | 85.00 | 94.38 | 83.70 | 94.34 | 94.28 | qfq | 10,154,466 | 912,144,944 | 9.06% |
| 2026-01-26 | 86.55 | 88.58 | 85.00 | 86.50 | 86.44 | qfq | 8,943,630 | 776,955,357 | -0.06% |
| 2026-01-23 | 89.76 | 90.57 | 84.70 | 86.55 | 86.49 | qfq | 11,743,366 | 1,016,025,550 | -3.92% |
| 2026-01-22 | 93.52 | 94.65 | 87.01 | 90.08 | 90.02 | qfq | 9,545,279 | 854,631,500 | 0.01% |
| 2026-01-21 | 89.49 | 92.48 | 88.00 | 90.07 | 90.01 | qfq | 10,031,707 | 901,735,143 | -1.56% |
| 2026-01-20 | 89.37 | 94.88 | 88.70 | 91.50 | 91.44 | qfq | 9,728,825 | 883,341,540 | 2.38% |
| 2026-01-19 | 90.30 | 94.00 | 87.00 | 89.37 | 89.31 | qfq | 11,555,465 | 1,048,088,089 | 3.14% |
| 2026-01-16 | 80.99 | 88.66 | 80.99 | 86.65 | 86.59 | qfq | 12,746,293 | 1,094,133,357 | 7.04% |
| 2026-01-15 | 69.12 | 83.36 | 69.09 | 80.95 | 80.89 | qfq | 12,909,865 | 984,705,690 | 15.56% |
| 2026-01-14 | 67.55 | 71.50 | 67.07 | 70.05 | 70.00 | qfq | 9,159,202 | 637,296,190 | 6.15% |
| 2026-01-13 | 67.00 | 69.21 | 65.53 | 65.99 | 65.94 | qfq | 8,501,428 | 572,542,982 | -4.33% |
| 2026-01-12 | 71.50 | 71.50 | 66.71 | 68.98 | 68.93 | qfq | 12,689,798 | 865,930,753 | -4.39% |
| 2026-01-09 | 68.00 | 74.88 | 67.20 | 72.15 | 72.10 | qfq | 15,191,946 | 1,072,316,346 | 2.57% |
| 2026-01-08 | 64.78 | 71.71 | 63.99 | 70.34 | 70.29 | qfq | 13,737,094 | 941,888,244 | 8.18% |
| 2026-01-07 | 58.60 | 66.90 | 58.00 | 65.02 | 64.98 | qfq | 17,012,495 | 1,082,173,257 | 15.24% |
| 2026-01-06 | 56.70 | 57.65 | 55.66 | 56.42 | 56.38 | qfq | 6,606,778 | 373,220,697 | -1.17% |
| 2026-01-05 | 52.28 | 58.00 | 52.01 | 57.09 | 57.05 | qfq | 10,921,003 | 606,867,843 | 10.30% |
| 2025-12-31 | 50.80 | 54.66 | 50.73 | 51.76 | 51.72 | qfq | 6,674,025 | 350,959,082 | 1.89% |
| 2025-12-30 | 52.80 | 52.80 | 50.70 | 50.80 | 50.77 | qfq | 5,079,325 | 261,592,841 | -4.71% |
| 2025-12-29 | 52.01 | 53.58 | 50.98 | 53.31 | 53.27 | qfq | 7,080,616 | 372,218,069 | 1.81% |
| 2025-12-26 | 51.99 | 53.15 | 51.31 | 52.36 | 52.32 | qfq | 4,777,721 | 249,972,229 | 0.63% |
| 2025-12-25 | 52.66 | 53.33 | 51.33 | 52.03 | 51.99 | qfq | 4,992,780 | 260,303,248 | -1.05% |
| 2025-12-24 | 54.10 | 54.25 | 51.00 | 52.58 | 52.54 | qfq | 11,020,917 | 580,569,061 | -4.92% |
| 2025-12-23 | 53.00 | 57.62 | 52.80 | 55.30 | 55.26 | qfq | 17,609,299 | 971,364,325 | 5.35% |
| 2025-12-22 | 51.90 | 52.75 | 50.68 | 52.49 | 52.45 | qfq | 5,327,200 | 274,903,364 | 1.94% |
| 2025-12-19 | 53.73 | 53.73 | 51.16 | 51.49 | 51.45 | qfq | 4,589,813 | 237,945,576 | -3.29% |
| 2025-12-18 | 54.01 | 54.39 | 52.53 | 53.24 | 53.20 | qfq | 4,521,352 | 240,633,316 | -2.58% |
| 2025-12-17 | 53.82 | 55.00 | 51.81 | 54.65 | 54.61 | qfq | 6,223,478 | 331,783,552 | 2.05% |
| 2025-12-16 | 54.61 | 54.88 | 53.10 | 53.55 | 53.51 | qfq | 4,292,205 | 230,674,347 | -0.65% |
| 2025-12-15 | 52.68 | 54.99 | 52.68 | 53.90 | 53.86 | qfq | 6,630,325 | 357,469,019 | 3.06% |
| 2025-12-12 | 51.49 | 53.30 | 51.29 | 52.30 | 52.26 | qfq | 6,403,615 | 335,543,724 | 1.93% |
| 2025-12-11 | 53.02 | 53.54 | 51.06 | 51.31 | 51.27 | qfq | 6,684,268 | 346,082,403 | -4.00% |
| 2025-12-10 | 50.04 | 53.79 | 49.94 | 53.45 | 53.41 | qfq | 10,584,658 | 552,687,170 | 6.26% |
| 2025-12-09 | 46.57 | 50.88 | 46.09 | 50.30 | 50.27 | qfq | 8,289,770 | 407,629,766 | 7.73% |
| 2025-12-08 | 44.90 | 47.06 | 44.90 | 46.69 | 46.66 | qfq | 6,043,509 | 280,237,898 | 6.33% |
| 2025-12-05 | 40.68 | 44.48 | 40.11 | 43.91 | 43.88 | qfq | 4,713,691 | 200,610,291 | 7.94% |
| 2025-12-04 | 40.84 | 41.39 | 40.12 | 40.68 | 40.65 | qfq | 1,780,601 | 72,454,701 | -0.39% |
| 2025-12-03 | 42.10 | 42.18 | 40.61 | 40.84 | 40.81 | qfq | 2,402,407 | 98,938,940 | -2.53% |
| 2025-12-02 | 42.79 | 42.79 | 41.50 | 41.90 | 41.87 | qfq | 1,816,578 | 76,213,671 | -2.15% |
| 2025-12-01 | 43.53 | 43.53 | 42.52 | 42.82 | 42.79 | qfq | 1,545,995 | 66,169,830 | -0.65% |
| 2025-11-28 | 42.79 | 43.57 | 42.30 | 43.10 | 43.07 | qfq | 1,360,036 | 58,308,962 | 0.72% |
| 2025-11-27 | 42.56 | 44.25 | 42.56 | 42.79 | 42.76 | qfq | 1,890,463 | 81,801,373 | 0.00% |
| 2025-11-26 | 43.35 | 43.80 | 42.50 | 42.79 | 42.76 | qfq | 1,841,805 | 79,525,545 | -1.59% |
| 2025-11-25 | 42.93 | 44.70 | 42.92 | 43.48 | 43.45 | qfq | 2,459,526 | 108,034,385 | 1.35% |
| 2025-11-24 | 42.21 | 43.30 | 41.75 | 42.90 | 42.87 | qfq | 1,965,206 | 83,429,885 | 1.78% |
| 2025-11-21 | 43.29 | 45.13 | 41.93 | 42.15 | 42.12 | qfq | 2,467,963 | 105,520,604 | -4.53% |
| 2025-11-20 | 44.88 | 45.72 | 44.14 | 44.15 | 44.12 | qfq | 2,369,664 | 106,050,586 | -0.11% |
| 2025-11-19 | 45.81 | 45.81 | 43.00 | 44.20 | 44.17 | qfq | 2,889,556 | 127,599,379 | -2.15% |
| 2025-11-18 | 45.10 | 46.18 | 45.01 | 45.17 | 45.14 | qfq | 2,203,492 | 100,546,190 | -1.57% |
| 2025-11-17 | 47.00 | 47.41 | 45.50 | 45.89 | 45.86 | qfq | 2,448,017 | 113,062,259 | -1.82% |
| 2025-11-14 | 48.03 | 48.03 | 46.74 | 46.74 | 46.71 | qfq | 2,910,875 | 137,791,083 | -3.67% |
| 2025-11-13 | 48.62 | 49.69 | 48.25 | 48.52 | 48.49 | qfq | 2,643,323 | 129,154,672 | -1.54% |
| 2025-11-12 | 49.80 | 49.80 | 48.50 | 49.28 | 49.25 | qfq | 2,650,059 | 129,981,530 | -1.70% |
| 2025-11-11 | 51.95 | 51.95 | 49.10 | 50.13 | 50.10 | qfq | 4,442,437 | 223,277,327 | -3.43% |
| 2025-11-10 | 52.80 | 53.00 | 50.20 | 51.91 | 51.87 | qfq | 4,604,450 | 237,019,435 | -1.01% |
| 2025-11-07 | 50.80 | 53.58 | 50.30 | 52.44 | 52.40 | qfq | 4,677,751 | 245,871,687 | 2.44% |
| 2025-11-06 | 51.61 | 52.20 | 50.93 | 51.19 | 51.15 | qfq | 4,452,023 | 228,805,759 | 0.57% |
| 2025-11-05 | 47.21 | 51.45 | 47.21 | 50.90 | 50.87 | qfq | 7,083,871 | 353,998,929 | 5.04% |
| 2025-11-04 | 48.76 | 50.98 | 48.06 | 48.46 | 48.43 | qfq | 4,769,391 | 235,770,555 | -1.10% |
| 2025-11-03 | 47.64 | 49.50 | 47.26 | 49.00 | 48.97 | qfq | 4,629,000 | 224,715,103 | 1.79% |
| 2025-10-31 | 48.60 | 49.10 | 47.62 | 48.14 | 48.11 | qfq | 4,330,553 | 209,240,675 | -0.72% |
| 2025-10-30 | 49.00 | 49.00 | 46.40 | 48.49 | 48.46 | qfq | 9,205,376 | 438,481,129 | -4.94% |
| 2025-10-29 | 50.25 | 51.10 | 48.36 | 51.01 | 50.98 | qfq | 5,477,277 | 273,032,191 | 1.80% |
| 2025-10-28 | 49.12 | 51.15 | 49.02 | 50.11 | 50.08 | qfq | 4,709,806 | 236,366,889 | 1.03% |
| 2025-10-27 | 49.50 | 50.55 | 48.05 | 49.60 | 49.57 | qfq | 6,121,135 | 301,404,582 | 1.76% |
| 2025-10-24 | 47.24 | 49.25 | 46.71 | 48.74 | 48.71 | qfq | 3,849,751 | 186,153,834 | 3.33% |
| 2025-10-23 | 46.90 | 48.29 | 45.66 | 47.17 | 47.14 | qfq | 3,706,084 | 172,515,889 | -1.17% |
| 2025-10-22 | 48.72 | 48.72 | 47.30 | 47.73 | 47.70 | qfq | 3,715,286 | 177,184,034 | -2.63% |
| 2025-10-21 | 49.74 | 50.75 | 48.72 | 49.02 | 48.99 | qfq | 4,865,873 | 241,076,909 | 0.33% |
| 2025-10-20 | 48.52 | 51.25 | 47.00 | 48.86 | 48.83 | qfq | 6,305,748 | 308,864,827 | 2.56% |
| 2025-10-17 | 48.00 | 49.55 | 47.20 | 47.64 | 47.61 | qfq | 6,089,700 | 293,709,661 | -1.47% |
| 2025-10-16 | 48.20 | 50.65 | 47.51 | 48.35 | 48.32 | qfq | 5,547,236 | 273,695,781 | 0.31% |
| 2025-10-15 | 46.80 | 48.33 | 46.20 | 48.20 | 48.17 | qfq | 3,999,546 | 189,912,697 | 2.99% |
| 2025-10-14 | 51.25 | 51.40 | 46.50 | 46.80 | 46.77 | qfq | 6,047,651 | 293,113,087 | -7.25% |
| 2025-10-13 | 47.51 | 51.00 | 47.00 | 50.46 | 50.43 | qfq | 4,575,314 | 227,346,268 | -1.64% |
| 2025-10-10 | 53.60 | 54.74 | 51.00 | 51.30 | 51.26 | qfq | 6,081,056 | 317,372,631 | -5.47% |
| 2025-10-09 | 52.99 | 56.48 | 52.00 | 54.27 | 54.23 | qfq | 8,507,417 | 464,986,059 | 5.38% |
| 2025-09-30 | 50.12 | 53.50 | 50.11 | 51.50 | 51.46 | qfq | 5,747,100 | 298,780,521 | 2.06% |
| 2025-09-29 | 50.86 | 52.30 | 49.77 | 50.46 | 50.43 | qfq | 4,752,963 | 241,927,346 | -1.27% |
| 2025-09-26 | 52.80 | 54.00 | 50.40 | 51.11 | 51.08 | qfq | 8,697,969 | 447,359,488 | -4.49% |
| 2025-09-25 | 52.00 | 55.28 | 51.60 | 53.51 | 53.47 | qfq | 10,894,509 | 585,269,902 | 2.25% |
| 2025-09-24 | 50.71 | 55.05 | 49.52 | 52.33 | 52.29 | qfq | 14,651,145 | 758,324,943 | 5.27% |
| 2025-09-23 | 48.00 | 50.34 | 45.42 | 49.71 | 49.68 | qfq | 9,967,958 | 474,394,342 | 6.06% |
| 2025-09-22 | 48.94 | 49.50 | 46.40 | 46.87 | 46.84 | qfq | 8,987,941 | 429,041,076 | 1.01% |
| 2025-09-19 | 43.20 | 47.31 | 43.00 | 46.40 | 46.37 | qfq | 8,749,579 | 395,371,686 | 7.51% |
| 2025-09-18 | 43.85 | 44.80 | 42.47 | 43.16 | 43.13 | qfq | 4,525,982 | 198,209,871 | -1.24% |
| 2025-09-17 | 43.33 | 44.70 | 43.33 | 43.70 | 43.67 | qfq | 3,744,362 | 164,533,423 | 0.53% |
| 2025-09-16 | 42.56 | 44.00 | 41.93 | 43.47 | 43.44 | qfq | 3,799,919 | 163,665,725 | 2.40% |
| 2025-09-15 | 43.20 | 43.63 | 42.30 | 42.45 | 42.42 | qfq | 2,670,356 | 114,596,184 | -1.12% |
| 2025-09-12 | 42.88 | 43.98 | 42.23 | 42.93 | 42.90 | qfq | 3,394,395 | 146,965,541 | 0.92% |
| 2025-09-11 | 41.24 | 42.84 | 40.90 | 42.54 | 42.51 | qfq | 3,880,619 | 163,598,583 | 3.03% |
| 2025-09-10 | 41.46 | 42.25 | 41.04 | 41.29 | 41.26 | qfq | 2,274,643 | 94,555,408 | -0.41% |
| 2025-09-09 | 42.65 | 42.65 | 40.88 | 41.46 | 41.43 | qfq | 2,875,436 | 119,940,818 | -2.81% |
| 2025-09-08 | 42.53 | 42.91 | 41.94 | 42.66 | 42.63 | qfq | 3,410,550 | 144,354,902 | 0.38% |
| 2025-09-05 | 40.29 | 42.65 | 40.29 | 42.50 | 42.47 | qfq | 4,133,595 | 172,506,734 | 5.56% |
| 2025-09-04 | 42.95 | 43.66 | 39.49 | 40.26 | 40.23 | qfq | 4,614,738 | 191,661,338 | -5.85% |
| 2025-09-03 | 43.69 | 44.31 | 42.58 | 42.76 | 42.73 | qfq | 4,105,743 | 178,817,560 | -0.79% |
| 2025-09-02 | 46.14 | 46.34 | 42.35 | 43.10 | 43.07 | qfq | 7,783,197 | 340,806,506 | -6.99% |
| 2025-09-01 | 47.10 | 47.89 | 45.80 | 46.34 | 46.31 | qfq | 5,119,194 | 238,747,801 | -1.15% |
| 2025-08-29 | 47.50 | 47.77 | 45.80 | 46.88 | 46.85 | qfq | 4,322,134 | 200,856,627 | -0.80% |
| 2025-08-28 | 45.38 | 47.47 | 45.01 | 47.26 | 47.23 | qfq | 6,723,210 | 310,860,675 | 3.87% |
| 2025-08-27 | 46.36 | 48.75 | 45.24 | 45.50 | 45.47 | qfq | 7,241,526 | 343,475,878 | -1.64% |
| 2025-08-26 | 46.36 | 47.22 | 46.00 | 46.26 | 46.23 | qfq | 4,366,379 | 203,316,255 | -1.72% |
| 2025-08-25 | 47.40 | 48.00 | 46.17 | 47.07 | 47.04 | qfq | 6,992,666 | 330,059,736 | 0.41% |
| 2025-08-22 | 45.60 | 47.34 | 45.39 | 46.88 | 46.85 | qfq | 6,200,326 | 289,265,621 | 3.65% |
| 2025-08-21 | 47.37 | 47.37 | 44.82 | 45.23 | 45.20 | qfq | 6,517,581 | 298,031,138 | -3.99% |
| 2025-08-20 | 46.83 | 47.26 | 45.56 | 47.11 | 47.08 | qfq | 5,478,349 | 253,796,373 | 0.13% |
| 2025-08-19 | 48.06 | 48.36 | 46.08 | 47.05 | 47.02 | qfq | 8,017,053 | 377,969,566 | -2.89% |
| 2025-08-18 | 45.53 | 49.39 | 44.58 | 48.45 | 48.42 | qfq | 14,857,542 | 699,870,921 | -0.86% |
| 2025-08-15 | 44.45 | 49.30 | 44.29 | 48.87 | 48.84 | qfq | 10,561,856 | 498,994,109 | 9.60% |
| 2025-08-14 | 47.39 | 47.40 | 44.50 | 44.59 | 44.56 | qfq | 9,603,159 | 437,109,327 | -5.89% |
| 2025-08-13 | 46.67 | 47.64 | 46.37 | 47.38 | 47.35 | qfq | 6,299,246 | 296,307,281 | 1.46% |
| 2025-08-12 | 47.00 | 47.99 | 45.78 | 46.70 | 46.67 | qfq | 5,391,307 | 251,033,903 | 0.91% |
| 2025-08-11 | 43.78 | 47.31 | 43.77 | 46.28 | 46.25 | qfq | 8,625,159 | 394,845,615 | 6.20% |
| 2025-08-08 | 43.61 | 44.46 | 43.24 | 43.58 | 43.55 | qfq | 3,662,420 | 160,244,700 | -0.84% |
| 2025-08-07 | 43.60 | 44.80 | 43.11 | 43.95 | 43.92 | qfq | 4,884,534 | 215,092,439 | 0.25% |
| 2025-08-06 | 43.46 | 44.50 | 42.68 | 43.84 | 43.81 | qfq | 4,400,399 | 192,245,080 | 1.60% |
| 2025-08-05 | 43.34 | 43.70 | 42.39 | 43.15 | 43.12 | qfq | 4,272,201 | 183,634,479 | 0.47% |
| 2025-08-04 | 41.48 | 43.34 | 41.22 | 42.95 | 42.92 | qfq | 4,127,861 | 174,728,984 | 2.73% |
| 2025-08-01 | 42.19 | 42.68 | 41.20 | 41.81 | 41.78 | qfq | 4,289,476 | 179,702,397 | -1.04% |
| 2025-07-31 | 41.25 | 44.44 | 40.88 | 42.25 | 42.22 | qfq | 8,314,737 | 355,647,985 | 2.30% |
| 2025-07-30 | 42.34 | 42.68 | 40.76 | 41.30 | 41.27 | qfq | 4,292,599 | 178,265,780 | -2.55% |
| 2025-07-29 | 41.75 | 42.45 | 41.49 | 42.38 | 42.35 | qfq | 4,196,836 | 175,953,135 | 1.46% |
| 2025-07-28 | 40.40 | 42.17 | 40.12 | 41.77 | 41.74 | qfq | 6,473,863 | 267,873,728 | 3.78% |
| 2025-07-25 | 39.86 | 40.37 | 39.39 | 40.25 | 40.22 | qfq | 3,038,951 | 121,049,875 | 0.98% |
| 2025-07-24 | 38.99 | 40.37 | 38.99 | 39.86 | 39.83 | qfq | 3,781,122 | 150,460,548 | 2.05% |
| 2025-07-23 | 39.00 | 39.67 | 38.66 | 39.06 | 39.03 | qfq | 3,303,923 | 129,087,247 | -0.51% |
| 2025-07-22 | 39.93 | 40.45 | 39.00 | 39.26 | 39.23 | qfq | 3,713,953 | 147,481,090 | -1.48% |
| 2025-07-21 | 40.43 | 40.43 | 39.30 | 39.85 | 39.82 | qfq | 4,773,427 | 189,536,569 | -1.99% |
| 2025-07-18 | 40.66 | 41.76 | 40.28 | 40.66 | 40.63 | qfq | 4,898,284 | 199,764,358 | 0.02% |
| 2025-07-17 | 39.58 | 41.33 | 39.50 | 40.65 | 40.62 | qfq | 5,836,171 | 237,641,818 | 2.50% |
| 2025-07-16 | 39.68 | 40.44 | 39.01 | 39.66 | 39.63 | qfq | 3,882,854 | 154,310,895 | -0.30% |
| 2025-07-15 | 40.00 | 40.72 | 39.37 | 39.78 | 39.75 | qfq | 5,020,595 | 200,469,308 | -0.62% |
| 2025-07-14 | 38.81 | 40.66 | 38.59 | 40.03 | 40.00 | qfq | 5,564,951 | 220,994,168 | 3.09% |
| 2025-07-11 | 38.65 | 39.37 | 38.25 | 38.83 | 38.80 | qfq | 3,239,423 | 125,683,472 | 0.47% |
| 2025-07-10 | 38.74 | 39.34 | 38.20 | 38.65 | 38.62 | qfq | 3,135,458 | 121,330,027 | 0.00% |
| 2025-07-09 | 39.20 | 39.40 | 38.42 | 38.65 | 38.62 | qfq | 3,383,590 | 130,844,889 | -1.53% |
| 2025-07-08 | 37.60 | 39.85 | 37.50 | 39.25 | 39.22 | qfq | 5,291,822 | 206,987,872 | 3.95% |
| 2025-07-07 | 37.75 | 38.34 | 37.30 | 37.76 | 37.73 | qfq | 3,154,012 | 118,922,618 | -0.97% |
| 2025-07-04 | 38.90 | 39.82 | 38.02 | 38.13 | 38.10 | qfq | 5,445,667 | 211,543,467 | -0.13% |
| 2025-07-03 | 37.90 | 38.35 | 37.74 | 38.18 | 38.15 | qfq | 2,519,827 | 95,903,281 | 0.85% |
| 2025-07-02 | 38.33 | 38.68 | 37.37 | 37.86 | 37.83 | qfq | 3,966,648 | 150,143,413 | -2.17% |
| 2025-07-01 | 39.58 | 39.81 | 38.49 | 38.70 | 38.67 | qfq | 4,367,844 | 170,612,180 | -2.69% |
| 2025-06-30 | 39.44 | 40.20 | 39.20 | 39.77 | 39.74 | qfq | 3,867,549 | 153,329,060 | 0.84% |
| 2025-06-27 | 38.89 | 39.80 | 38.00 | 39.44 | 39.41 | qfq | 5,402,007 | 211,172,387 | 3.30% |
| 2025-06-26 | 40.40 | 40.56 | 38.16 | 38.18 | 38.15 | qfq | 6,250,569 | 244,155,947 | -3.78% |
| 2025-06-25 | 38.11 | 39.90 | 38.01 | 39.68 | 39.65 | qfq | 6,977,935 | 272,285,143 | 4.70% |
| 2025-06-24 | 36.92 | 38.08 | 36.78 | 37.90 | 37.87 | qfq | 5,386,437 | 202,021,502 | 3.30% |
| 2025-06-23 | 36.38 | 37.50 | 36.38 | 36.69 | 36.66 | qfq | 3,866,227 | 142,223,229 | -0.49% |
| 2025-06-20 | 36.40 | 37.15 | 35.62 | 36.87 | 36.84 | qfq | 5,211,435 | 190,008,516 | 1.40% |
| 2025-06-19 | 36.38 | 38.00 | 36.00 | 36.36 | 36.34 | qfq | 5,699,827 | 212,031,889 | -0.08% |
| 2025-06-18 | 35.85 | 36.56 | 35.00 | 36.39 | 36.37 | qfq | 4,260,135 | 152,380,638 | 0.61% |
| 2025-06-17 | 35.88 | 36.89 | 35.65 | 36.17 | 36.15 | qfq | 3,719,153 | 134,617,512 | 1.60% |
| 2025-06-16 | 34.47 | 36.30 | 34.11 | 35.60 | 35.58 | qfq | 3,660,353 | 130,513,023 | 3.19% |
| 2025-06-13 | 34.67 | 35.45 | 34.34 | 34.50 | 34.48 | qfq | 2,918,833 | 101,056,066 | -1.85% |
| 2025-06-12 | 35.00 | 35.98 | 34.56 | 35.15 | 35.13 | qfq | 3,937,764 | 139,095,772 | -0.09% |
| 2025-06-11 | 34.80 | 35.78 | 34.56 | 35.18 | 35.16 | qfq | 3,344,563 | 117,721,124 | 1.09% |
| 2025-06-10 | 34.80 | 35.15 | 33.86 | 34.80 | 34.78 | qfq | 3,702,063 | 127,548,593 | -0.03% |
| 2025-06-09 | 34.50 | 35.50 | 34.03 | 34.81 | 34.79 | qfq | 4,266,992 | 148,192,751 | 0.90% |
| 2025-06-06 | 34.41 | 34.70 | 33.50 | 34.50 | 34.48 | qfq | 3,980,901 | 136,191,591 | -23.81% |
| 2025-06-05 | 42.81 | 45.46 | 41.92 | 45.28 | 34.75 | qfq | 5,561,805 | 243,013,249 | 3.88% |
| 2025-06-04 | 40.97 | 44.66 | 40.61 | 43.59 | 33.45 | qfq | 5,346,662 | 230,823,058 | 7.31% |
| 2025-06-03 | 39.60 | 41.13 | 39.60 | 40.62 | 31.17 | qfq | 1,480,866 | 60,296,850 | 0.15% |
| 2025-05-30 | 41.50 | 41.50 | 40.35 | 40.56 | 31.12 | qfq | 2,110,973 | 86,118,990 | -3.50% |
| 2025-05-29 | 41.44 | 43.34 | 41.42 | 42.03 | 32.25 | qfq | 2,970,623 | 125,594,473 | 3.45% |
| 2025-05-28 | 40.67 | 41.19 | 40.50 | 40.63 | 31.18 | qfq | 1,649,776 | 67,281,698 | 0.40% |
| 2025-05-27 | 41.70 | 41.70 | 40.44 | 40.47 | 31.05 | qfq | 1,600,068 | 65,266,155 | -2.76% |
| 2025-05-26 | 41.20 | 41.73 | 41.10 | 41.62 | 31.94 | qfq | 1,547,398 | 64,119,096 | 0.82% |
| 2025-05-23 | 41.84 | 42.55 | 41.05 | 41.28 | 31.68 | qfq | 2,277,467 | 95,292,817 | -1.34% |
| 2025-05-22 | 42.00 | 42.97 | 41.68 | 41.84 | 32.11 | qfq | 1,878,001 | 79,287,052 | -1.41% |
| 2025-05-21 | 43.00 | 43.50 | 42.04 | 42.44 | 32.57 | qfq | 2,051,416 | 87,011,202 | -1.96% |
| 2025-05-20 | 43.73 | 43.73 | 42.62 | 43.29 | 33.22 | qfq | 2,041,015 | 88,190,281 | 0.63% |
| 2025-05-19 | 43.97 | 44.19 | 42.00 | 43.02 | 33.01 | qfq | 3,284,279 | 140,743,043 | -2.74% |
| 2025-05-16 | 43.32 | 46.07 | 42.88 | 44.23 | 33.94 | qfq | 3,951,382 | 176,520,303 | 1.96% |
| 2025-05-15 | 44.75 | 44.95 | 43.21 | 43.38 | 33.29 | qfq | 2,483,464 | 108,573,466 | -3.28% |
| 2025-05-14 | 44.50 | 46.25 | 43.82 | 44.85 | 34.42 | qfq | 3,877,734 | 174,524,266 | 1.93% |
| 2025-05-13 | 45.70 | 45.88 | 43.89 | 44.00 | 33.76 | qfq | 2,567,691 | 114,991,558 | -1.30% |
| 2025-05-12 | 44.11 | 44.80 | 44.10 | 44.58 | 34.21 | qfq | 2,187,919 | 97,275,072 | 2.55% |
| 2025-05-09 | 44.96 | 45.19 | 43.35 | 43.47 | 33.36 | qfq | 3,191,365 | 140,024,264 | -4.25% |
| 2025-05-08 | 44.80 | 46.49 | 44.41 | 45.40 | 34.84 | qfq | 2,967,766 | 135,232,001 | 1.95% |
| 2025-05-07 | 46.00 | 46.07 | 43.82 | 44.53 | 34.17 | qfq | 3,273,369 | 147,128,257 | -1.70% |
| 2025-05-06 | 43.48 | 45.38 | 43.31 | 45.30 | 34.76 | qfq | 4,122,308 | 184,202,317 | 5.59% |
| 2025-04-30 | 42.57 | 43.25 | 40.98 | 42.90 | 32.92 | qfq | 3,822,752 | 161,868,478 | 2.75% |
| 2025-04-29 | 40.02 | 42.30 | 40.02 | 41.75 | 32.04 | qfq | 3,322,834 | 137,082,153 | 3.50% |
| 2025-04-28 | 41.20 | 41.20 | 39.96 | 40.34 | 30.95 | qfq | 1,991,789 | 80,493,302 | -0.27% |
| 2025-04-25 | 39.61 | 41.21 | 39.61 | 40.45 | 31.04 | qfq | 2,287,199 | 92,920,414 | 1.38% |
| 2025-04-24 | 40.86 | 41.23 | 39.62 | 39.90 | 30.62 | qfq | 2,453,216 | 99,143,720 | -3.32% |
| 2025-04-23 | 40.82 | 41.68 | 40.53 | 41.27 | 31.67 | qfq | 2,869,288 | 118,351,773 | 2.61% |
| 2025-04-22 | 40.38 | 41.50 | 40.09 | 40.22 | 30.86 | qfq | 2,783,739 | 113,310,907 | -1.08% |
| 2025-04-21 | 39.63 | 40.79 | 39.18 | 40.66 | 31.20 | qfq | 2,325,674 | 93,461,095 | 2.94% |
| 2025-04-18 | 39.11 | 40.00 | 38.73 | 39.50 | 30.31 | qfq | 2,293,818 | 90,315,879 | 1.00% |
| 2025-04-17 | 39.01 | 40.65 | 38.72 | 39.11 | 30.01 | qfq | 2,381,680 | 95,115,045 | -0.89% |
| 2025-04-16 | 40.50 | 40.88 | 38.84 | 39.46 | 30.28 | qfq | 2,476,604 | 98,434,036 | -3.12% |
| 2025-04-15 | 41.00 | 41.41 | 40.02 | 40.73 | 31.25 | qfq | 2,363,854 | 95,881,305 | -1.12% |
| 2025-04-14 | 42.02 | 42.45 | 40.82 | 41.19 | 31.61 | qfq | 3,930,767 | 163,843,476 | 0.39% |
| 2025-04-11 | 39.00 | 42.48 | 39.00 | 41.03 | 31.48 | qfq | 5,727,287 | 235,683,291 | 2.75% |
| 2025-04-10 | 40.80 | 41.33 | 39.60 | 39.93 | 30.64 | qfq | 4,820,821 | 194,564,364 | 4.75% |
| 2025-04-09 | 35.22 | 38.66 | 32.89 | 38.12 | 29.25 | qfq | 6,474,469 | 235,794,627 | 5.45% |
| 2025-04-08 | 36.50 | 38.31 | 34.85 | 36.15 | 27.74 | qfq | 7,124,620 | 260,138,205 | 1.69% |
| 2025-04-07 | 39.81 | 41.00 | 35.55 | 35.55 | 27.28 | qfq | 6,916,099 | 263,172,765 | -20.00% |
| 2025-04-03 | 49.02 | 49.39 | 44.44 | 44.44 | 34.10 | qfq | 7,920,079 | 370,150,469 | -11.83% |
| 2025-04-02 | 50.72 | 52.39 | 49.65 | 50.40 | 38.67 | qfq | 6,098,012 | 307,504,697 | -1.12% |
| 2025-04-01 | 53.85 | 53.86 | 49.58 | 50.97 | 39.11 | qfq | 9,082,922 | 466,936,983 | 7.51% |
| 2025-03-31 | 45.32 | 48.95 | 43.80 | 47.41 | 36.38 | qfq | 4,151,589 | 191,214,992 | 3.15% |
| 2025-03-28 | 46.42 | 47.68 | 45.88 | 45.96 | 35.27 | qfq | 1,528,142 | 71,187,526 | -1.37% |
| 2025-03-27 | 45.82 | 47.96 | 45.21 | 46.60 | 35.76 | qfq | 2,908,654 | 136,213,053 | 1.77% |
| 2025-03-26 | 46.00 | 47.18 | 45.32 | 45.79 | 35.14 | qfq | 1,891,214 | 87,376,972 | -0.26% |
| 2025-03-25 | 47.00 | 47.47 | 45.72 | 45.91 | 35.23 | qfq | 2,183,208 | 101,351,338 | -2.36% |
| 2025-03-24 | 48.55 | 48.80 | 45.52 | 47.02 | 36.08 | qfq | 3,464,034 | 162,407,547 | -3.25% |
| 2025-03-21 | 49.50 | 49.50 | 47.00 | 48.60 | 37.29 | qfq | 3,150,772 | 151,942,731 | -1.80% |
| 2025-03-20 | 51.10 | 51.30 | 49.08 | 49.49 | 37.98 | qfq | 4,641,600 | 231,423,530 | -3.62% |
| 2025-03-19 | 54.20 | 54.58 | 51.06 | 51.35 | 39.40 | qfq | 5,672,608 | 295,806,812 | -6.94% |
| 2025-03-18 | 55.80 | 57.90 | 53.88 | 55.18 | 42.34 | qfq | 6,789,787 | 375,551,516 | -3.19% |
| 2025-03-17 | 54.61 | 58.58 | 52.30 | 57.00 | 43.74 | qfq | 8,207,025 | 457,385,479 | 5.59% |
| 2025-03-14 | 50.70 | 54.75 | 49.49 | 53.98 | 41.42 | qfq | 6,416,411 | 339,836,114 | 6.64% |
| 2025-03-13 | 52.74 | 54.50 | 50.12 | 50.62 | 38.84 | qfq | 4,305,925 | 223,112,595 | -2.93% |
| 2025-03-12 | 52.49 | 54.30 | 52.01 | 52.15 | 40.02 | qfq | 6,148,738 | 325,658,645 | 0.46% |
| 2025-03-11 | 53.50 | 56.01 | 50.71 | 51.91 | 39.83 | qfq | 7,381,389 | 388,439,578 | -3.35% |
| 2025-03-10 | 48.60 | 54.28 | 48.10 | 53.71 | 41.21 | qfq | 8,531,121 | 440,807,555 | 10.56% |
| 2025-03-07 | 50.10 | 50.50 | 47.99 | 48.58 | 37.28 | qfq | 6,191,461 | 304,545,697 | -3.86% |
| 2025-03-06 | 51.85 | 54.15 | 50.53 | 50.53 | 38.77 | qfq | 6,582,579 | 341,228,216 | -2.53% |
| 2025-03-05 | 51.11 | 51.96 | 49.00 | 51.84 | 39.78 | qfq | 6,146,378 | 310,724,678 | 0.04% |
| 2025-03-04 | 48.90 | 53.34 | 47.52 | 51.82 | 39.76 | qfq | 9,164,692 | 460,648,940 | 5.60% |
| 2025-03-03 | 50.58 | 50.58 | 47.99 | 49.07 | 37.65 | qfq | 4,528,920 | 222,615,729 | -1.47% |
| 2025-02-28 | 52.35 | 53.54 | 48.50 | 49.80 | 38.21 | qfq | 6,227,457 | 313,137,255 | -7.33% |
| 2025-02-27 | 54.98 | 55.45 | 51.98 | 53.74 | 41.24 | qfq | 6,061,094 | 324,591,514 | -3.71% |
| 2025-02-26 | 58.00 | 58.30 | 54.05 | 55.81 | 42.83 | qfq | 5,262,726 | 290,316,227 | -2.46% |
| 2025-02-25 | 57.16 | 58.50 | 55.01 | 57.22 | 43.91 | qfq | 6,288,537 | 357,988,236 | -5.26% |
| 2025-02-24 | 55.00 | 60.96 | 53.35 | 60.40 | 46.35 | qfq | 10,755,329 | 601,630,139 | 3.07% |
| 2025-02-21 | 50.32 | 58.80 | 49.20 | 58.60 | 44.97 | qfq | 10,707,595 | 587,797,015 | 17.60% |
| 2025-02-20 | 48.80 | 50.49 | 47.02 | 49.83 | 38.24 | qfq | 7,818,554 | 382,703,945 | 2.59% |
| 2025-02-19 | 42.48 | 49.08 | 42.40 | 48.57 | 37.27 | qfq | 9,965,480 | 462,342,508 | 15.75% |
| 2025-02-18 | 45.14 | 45.78 | 41.78 | 41.96 | 32.20 | qfq | 7,011,025 | 307,338,534 | -8.18% |
| 2025-02-17 | 43.04 | 46.26 | 42.20 | 45.70 | 35.07 | qfq | 7,782,243 | 348,127,132 | 6.16% |
| 2025-02-14 | 44.02 | 45.41 | 42.60 | 43.05 | 33.03 | qfq | 5,124,519 | 222,177,157 | -2.25% |
| 2025-02-13 | 44.80 | 47.05 | 43.81 | 44.04 | 33.79 | qfq | 7,897,896 | 359,953,372 | 0.52% |
| 2025-02-12 | 42.25 | 45.00 | 42.25 | 43.81 | 33.62 | qfq | 6,596,183 | 287,836,132 | 1.84% |
| 2025-02-11 | 41.10 | 45.66 | 41.10 | 43.02 | 33.01 | qfq | 9,234,026 | 400,744,347 | 5.88% |
| 2025-02-10 | 38.96 | 41.19 | 37.30 | 40.63 | 31.18 | qfq | 6,460,228 | 257,431,832 | 7.01% |
| 2025-02-07 | 37.67 | 39.00 | 36.99 | 37.97 | 29.14 | qfq | 5,012,639 | 190,862,997 | 1.39% |
| 2025-02-06 | 35.16 | 38.20 | 35.08 | 37.45 | 28.74 | qfq | 7,570,515 | 281,459,711 | 7.61% |
| 2025-02-05 | 38.09 | 39.90 | 34.08 | 34.80 | 26.70 | qfq | 10,276,169 | 364,847,232 | -15.02% |
| 2025-01-27 | 45.11 | 45.11 | 40.80 | 40.95 | 31.42 | qfq | 6,173,461 | 258,751,043 | -8.51% |
| 2025-01-24 | 45.00 | 46.80 | 44.22 | 44.76 | 34.35 | qfq | 7,141,041 | 324,494,578 | -0.51% |
| 2025-01-23 | 46.01 | 50.39 | 44.73 | 44.99 | 34.52 | qfq | 8,155,269 | 384,271,323 | -1.34% |
| 2025-01-22 | 44.15 | 47.60 | 44.00 | 45.60 | 34.99 | qfq | 6,787,018 | 312,394,487 | 0.31% |
| 2025-01-21 | 42.53 | 45.49 | 42.45 | 45.46 | 34.88 | qfq | 9,697,501 | 424,235,126 | 3.08% |
| 2025-01-20 | 39.00 | 47.81 | 38.30 | 44.10 | 33.84 | qfq | 13,783,258 | 590,220,341 | 10.42% |
| 2025-01-17 | 35.08 | 40.30 | 34.95 | 39.94 | 30.65 | qfq | 9,065,340 | 349,993,920 | 14.21% |
| 2025-01-16 | 36.00 | 36.21 | 34.37 | 34.97 | 26.83 | qfq | 2,430,452 | 85,263,844 | -0.54% |
| 2025-01-15 | 33.60 | 35.73 | 32.60 | 35.16 | 26.98 | qfq | 3,647,436 | 124,790,513 | 4.05% |
| 2025-01-14 | 32.36 | 33.79 | 31.41 | 33.79 | 25.93 | qfq | 3,830,579 | 125,993,547 | 1.96% |
| 2025-01-13 | 32.28 | 33.48 | 31.13 | 33.14 | 25.43 | qfq | 1,385,704 | 45,058,091 | 1.97% |
| 2025-01-10 | 33.05 | 34.36 | 32.50 | 32.50 | 24.94 | qfq | 1,900,829 | 63,626,927 | -2.11% |
| 2025-01-09 | 33.00 | 34.25 | 33.00 | 33.20 | 25.48 | qfq | 1,755,201 | 58,920,065 | -0.63% |
| 2025-01-08 | 33.16 | 34.28 | 31.63 | 33.41 | 25.64 | qfq | 3,897,490 | 128,870,411 | -1.88% |
| 2025-01-07 | 30.60 | 35.88 | 29.32 | 34.05 | 26.13 | qfq | 3,473,126 | 113,236,874 | 13.27% |
| 2025-01-06 | 29.81 | 30.34 | 28.78 | 30.06 | 23.07 | qfq | 1,062,351 | 31,689,230 | 0.47% |
| 2025-01-03 | 31.19 | 31.79 | 29.81 | 29.92 | 22.96 | qfq | 1,821,197 | 56,165,583 | -3.30% |
| 2025-01-02 | 33.30 | 33.30 | 30.38 | 30.94 | 23.74 | qfq | 2,076,568 | 65,645,470 | -6.27% |
| 2024-12-31 | 36.66 | 36.66 | 33.01 | 33.01 | 25.33 | qfq | 2,570,836 | 88,794,200 | -8.96% |
| 2024-12-30 | 36.61 | 37.40 | 35.90 | 36.26 | 27.82 | qfq | 1,352,328 | 49,507,070 | -1.52% |
| 2024-12-27 | 38.10 | 38.41 | 36.72 | 36.82 | 28.25 | qfq | 2,194,065 | 82,391,097 | -4.14% |
| 2024-12-26 | 37.64 | 38.58 | 37.50 | 38.41 | 29.47 | qfq | 2,389,355 | 91,373,331 | 1.56% |
| 2024-12-25 | 37.79 | 38.39 | 37.40 | 37.82 | 29.02 | qfq | 2,401,964 | 91,005,309 | 0.32% |
| 2024-12-24 | 36.59 | 37.90 | 35.19 | 37.70 | 28.93 | qfq | 2,952,747 | 109,259,609 | 4.49% |
| 2024-12-23 | 37.19 | 37.63 | 35.94 | 36.08 | 27.69 | qfq | 2,375,600 | 87,340,355 | -1.72% |
| 2024-12-20 | 35.00 | 36.96 | 34.81 | 36.71 | 28.17 | qfq | 2,370,268 | 86,176,445 | 4.50% |
| 2024-12-19 | 34.50 | 35.56 | 34.41 | 35.13 | 26.96 | qfq | 1,265,211 | 44,396,990 | 0.57% |
| 2024-12-18 | 34.78 | 35.65 | 33.71 | 34.93 | 26.80 | qfq | 1,520,546 | 52,701,902 | 0.43% |
| 2024-12-17 | 35.91 | 36.71 | 34.71 | 34.78 | 26.69 | qfq | 1,505,198 | 53,517,164 | -3.15% |
| 2024-12-16 | 35.93 | 36.49 | 35.50 | 35.91 | 27.56 | qfq | 1,396,828 | 50,227,534 | -0.25% |
| 2024-12-13 | 37.03 | 37.43 | 35.93 | 36.00 | 27.62 | qfq | 2,221,386 | 80,956,517 | -3.61% |
| 2024-12-12 | 37.93 | 38.39 | 37.20 | 37.35 | 28.66 | qfq | 1,779,280 | 67,003,999 | -0.16% |
| 2024-12-11 | 37.31 | 38.50 | 37.25 | 37.41 | 28.71 | qfq | 1,954,256 | 73,848,425 | -1.01% |
| 2024-12-10 | 39.39 | 39.59 | 37.66 | 37.79 | 29.00 | qfq | 2,904,307 | 111,495,834 | -0.16% |
| 2024-12-09 | 36.89 | 38.33 | 36.80 | 37.85 | 29.04 | qfq | 2,533,823 | 95,212,087 | 1.34% |
| 2024-12-06 | 37.60 | 37.82 | 36.37 | 37.35 | 28.66 | qfq | 3,070,896 | 113,744,245 | -1.16% |
| 2024-12-05 | 34.61 | 39.29 | 34.61 | 37.79 | 29.00 | qfq | 4,898,972 | 182,318,340 | 8.44% |
| 2024-12-04 | 35.50 | 37.18 | 34.61 | 34.85 | 26.74 | qfq | 2,849,380 | 102,646,801 | 0.26% |
| 2024-12-03 | 35.19 | 35.31 | 34.07 | 34.76 | 26.67 | qfq | 1,268,334 | 43,951,465 | -0.40% |
| 2024-12-02 | 34.07 | 35.10 | 34.07 | 34.90 | 26.78 | qfq | 1,514,026 | 52,559,935 | 2.44% |
| 2024-11-29 | 33.10 | 34.88 | 32.90 | 34.07 | 26.14 | qfq | 1,711,084 | 58,192,471 | 2.10% |
| 2024-11-28 | 34.00 | 34.59 | 33.18 | 33.37 | 25.61 | qfq | 1,266,365 | 42,928,929 | -1.85% |
| 2024-11-27 | 33.39 | 34.00 | 32.20 | 34.00 | 26.09 | qfq | 1,256,811 | 41,404,761 | 1.71% |
| 2024-11-26 | 33.74 | 34.76 | 33.21 | 33.43 | 25.65 | qfq | 894,589 | 30,203,721 | -1.30% |
| 2024-11-25 | 33.72 | 34.19 | 32.82 | 33.87 | 25.99 | qfq | 1,160,766 | 38,714,739 | 0.12% |
| 2024-11-22 | 35.35 | 36.16 | 33.71 | 33.83 | 25.96 | qfq | 1,625,723 | 56,830,558 | -4.27% |
| 2024-11-21 | 35.97 | 36.26 | 34.67 | 35.34 | 27.12 | qfq | 1,621,500 | 57,661,509 | -1.83% |
| 2024-11-20 | 35.24 | 36.00 | 34.51 | 36.00 | 27.62 | qfq | 1,741,036 | 61,487,473 | 2.04% |
| 2024-11-19 | 34.12 | 35.50 | 33.90 | 35.28 | 27.07 | qfq | 1,582,390 | 54,745,185 | 3.67% |
| 2024-11-18 | 36.44 | 36.70 | 33.69 | 34.03 | 26.11 | qfq | 2,513,532 | 87,202,714 | -6.51% |
| 2024-11-15 | 37.60 | 38.20 | 36.06 | 36.40 | 27.93 | qfq | 1,736,230 | 64,762,065 | -3.24% |
| 2024-11-14 | 39.71 | 39.72 | 37.60 | 37.62 | 28.87 | qfq | 2,088,144 | 80,535,713 | -5.26% |
| 2024-11-13 | 39.13 | 39.79 | 38.34 | 39.71 | 30.47 | qfq | 2,215,283 | 86,487,539 | 0.79% |
| 2024-11-12 | 42.02 | 42.99 | 38.90 | 39.40 | 30.23 | qfq | 4,633,805 | 186,849,138 | -6.10% |
| 2024-11-11 | 39.67 | 42.00 | 39.59 | 41.96 | 32.20 | qfq | 4,603,848 | 188,961,814 | 6.50% |
| 2024-11-08 | 40.09 | 41.82 | 39.04 | 39.40 | 30.23 | qfq | 4,168,486 | 168,234,974 | 0.13% |
| 2024-11-07 | 37.85 | 39.38 | 37.76 | 39.35 | 30.20 | qfq | 2,686,371 | 103,827,678 | 2.85% |
| 2024-11-06 | 39.12 | 39.50 | 37.72 | 38.26 | 29.36 | qfq | 2,971,337 | 114,657,714 | -1.11% |
| 2024-11-05 | 37.28 | 39.80 | 37.13 | 38.69 | 29.69 | qfq | 3,184,297 | 123,812,711 | 3.73% |
| 2024-11-04 | 35.60 | 37.57 | 35.15 | 37.30 | 28.62 | qfq | 2,237,675 | 82,805,702 | 4.16% |
| 2024-11-01 | 38.10 | 38.78 | 35.80 | 35.81 | 27.48 | qfq | 2,963,199 | 108,839,255 | -6.13% |
| 2024-10-31 | 36.44 | 38.70 | 35.76 | 38.15 | 29.27 | qfq | 2,938,123 | 110,973,541 | 4.72% |
| 2024-10-30 | 37.15 | 37.30 | 35.61 | 36.43 | 27.95 | qfq | 2,579,330 | 93,852,956 | -3.09% |
| 2024-10-29 | 39.61 | 39.91 | 37.56 | 37.59 | 28.84 | qfq | 3,692,182 | 141,643,378 | -6.02% |
| 2024-10-28 | 37.29 | 40.01 | 36.88 | 40.00 | 30.69 | qfq | 3,831,413 | 147,810,705 | 6.41% |
| 2024-10-25 | 37.59 | 38.39 | 36.60 | 37.59 | 28.84 | qfq | 2,535,751 | 95,024,028 | 1.08% |
| 2024-10-24 | 37.01 | 38.30 | 36.50 | 37.19 | 28.54 | qfq | 2,044,580 | 76,010,173 | -0.67% |
| 2024-10-23 | 38.50 | 39.37 | 37.33 | 37.44 | 28.73 | qfq | 3,425,943 | 131,313,535 | -3.01% |
| 2024-10-22 | 38.20 | 39.29 | 37.60 | 38.60 | 29.62 | qfq | 4,031,007 | 155,082,696 | -0.13% |
| 2024-10-21 | 36.66 | 41.09 | 36.00 | 38.65 | 29.66 | qfq | 6,430,802 | 247,547,230 | 7.96% |
| 2024-10-18 | 31.90 | 37.08 | 31.81 | 35.80 | 27.47 | qfq | 5,038,118 | 175,115,700 | 11.67% |
| 2024-10-17 | 32.33 | 33.12 | 31.92 | 32.06 | 24.60 | qfq | 2,157,546 | 70,442,221 | 0.16% |
| 2024-10-16 | 32.51 | 33.11 | 31.74 | 32.01 | 24.56 | qfq | 2,134,685 | 69,407,131 | -3.53% |
| 2024-10-15 | 34.45 | 35.10 | 33.13 | 33.18 | 25.46 | qfq | 2,485,611 | 84,781,029 | -2.90% |
| 2024-10-14 | 33.04 | 34.20 | 31.45 | 34.17 | 26.22 | qfq | 3,543,703 | 117,022,305 | 3.92% |
| 2024-10-11 | 35.38 | 36.37 | 32.10 | 32.88 | 25.23 | qfq | 3,743,692 | 125,776,297 | -8.03% |
| 2024-10-10 | 38.19 | 39.10 | 35.52 | 35.75 | 27.43 | qfq | 5,728,836 | 213,317,640 | -5.50% |
| 2024-10-09 | 34.56 | 42.00 | 34.01 | 37.83 | 29.03 | qfq | 9,587,532 | 358,882,454 | 3.76% |
| 2024-10-08 | 36.46 | 36.46 | 34.59 | 36.46 | 27.98 | qfq | 5,984,985 | 217,089,179 | 20.01% |
| 2024-09-30 | 27.38 | 30.38 | 27.00 | 30.38 | 23.31 | qfq | 6,069,407 | 176,747,499 | 19.98% |
| 2024-09-27 | 24.00 | 25.39 | 23.70 | 25.32 | 19.43 | qfq | 1,429,292 | 34,665,682 | 9.00% |
| 2024-09-26 | 22.12 | 23.23 | 21.90 | 23.23 | 17.83 | qfq | 1,619,979 | 36,376,316 | 5.02% |
| 2024-09-25 | 22.65 | 23.12 | 22.09 | 22.12 | 16.97 | qfq | 2,365,539 | 53,517,149 | -0.58% |
| 2024-09-24 | 20.70 | 22.25 | 20.61 | 22.25 | 17.07 | qfq | 1,759,739 | 37,988,068 | 7.49% |
| 2024-09-23 | 20.76 | 21.13 | 20.45 | 20.70 | 15.88 | qfq | 800,897 | 16,636,180 | -0.10% |
| 2024-09-20 | 20.77 | 21.39 | 20.59 | 20.72 | 15.90 | qfq | 1,071,804 | 22,450,867 | -1.71% |
| 2024-09-19 | 20.85 | 21.21 | 20.44 | 21.08 | 16.18 | qfq | 917,590 | 19,197,298 | 2.53% |
| 2024-09-18 | 20.84 | 21.25 | 20.10 | 20.56 | 15.78 | qfq | 944,548 | 19,283,824 | -1.34% |
| 2024-09-13 | 21.44 | 21.54 | 20.82 | 20.84 | 15.99 | qfq | 934,779 | 19,771,309 | -2.84% |
| 2024-09-12 | 21.84 | 22.01 | 21.39 | 21.45 | 16.46 | qfq | 903,752 | 19,659,099 | -1.06% |
| 2024-09-11 | 21.51 | 21.90 | 21.38 | 21.68 | 16.64 | qfq | 780,750 | 16,910,734 | -0.14% |
| 2024-09-10 | 21.48 | 21.88 | 21.02 | 21.71 | 16.66 | qfq | 1,040,291 | 22,338,210 | 1.02% |
| 2024-09-09 | 21.03 | 21.60 | 20.92 | 21.49 | 16.49 | qfq | 1,192,720 | 25,502,896 | 0.94% |
| 2024-09-06 | 22.50 | 22.50 | 21.12 | 21.29 | 16.34 | qfq | 1,912,808 | 41,290,372 | -5.38% |
| 2024-09-05 | 22.48 | 22.93 | 22.21 | 22.50 | 17.27 | qfq | 1,116,126 | 25,108,087 | 0.76% |
| 2024-09-04 | 22.60 | 22.94 | 22.22 | 22.33 | 17.13 | qfq | 1,426,254 | 32,101,520 | -1.98% |
| 2024-09-03 | 22.72 | 23.50 | 22.51 | 22.78 | 17.48 | qfq | 1,125,855 | 25,843,443 | -0.18% |
| 2024-09-02 | 24.15 | 24.46 | 22.82 | 22.82 | 17.51 | qfq | 1,529,960 | 35,749,538 | -5.55% |
| 2024-08-30 | 23.23 | 24.83 | 23.17 | 24.16 | 18.54 | qfq | 2,406,672 | 58,084,585 | 4.27% |
| 2024-08-29 | 22.50 | 23.46 | 22.22 | 23.17 | 17.78 | qfq | 1,438,016 | 33,127,704 | 2.43% |
| 2024-08-28 | 22.01 | 22.80 | 22.00 | 22.62 | 17.36 | qfq | 1,190,435 | 26,723,167 | 1.80% |
| 2024-08-27 | 23.06 | 23.10 | 22.15 | 22.22 | 17.05 | qfq | 1,181,625 | 26,567,987 | -3.73% |
| 2024-08-26 | 22.92 | 23.48 | 22.40 | 23.08 | 17.71 | qfq | 1,500,351 | 34,718,894 | 1.67% |
| 2024-08-23 | 23.48 | 23.48 | 22.45 | 22.70 | 17.42 | qfq | 1,901,792 | 43,309,102 | -3.36% |
| 2024-08-22 | 23.96 | 24.34 | 23.34 | 23.49 | 18.02 | qfq | 1,134,041 | 26,812,957 | -2.04% |
| 2024-08-21 | 23.63 | 24.50 | 23.52 | 23.98 | 18.40 | qfq | 1,014,485 | 24,405,879 | 0.63% |
| 2024-08-20 | 24.31 | 24.48 | 23.61 | 23.83 | 18.29 | qfq | 882,299 | 21,152,664 | -2.26% |
| 2024-08-19 | 24.61 | 25.08 | 24.25 | 24.38 | 18.71 | qfq | 1,082,638 | 26,594,279 | -1.42% |
| 2024-08-16 | 24.90 | 25.32 | 24.67 | 24.73 | 18.98 | qfq | 1,020,863 | 25,475,142 | 0.32% |
| 2024-08-15 | 24.37 | 25.20 | 24.02 | 24.65 | 18.92 | qfq | 851,585 | 21,088,248 | 0.24% |
| 2024-08-14 | 24.80 | 24.86 | 24.37 | 24.59 | 18.87 | qfq | 701,146 | 17,245,653 | -0.04% |
| 2024-08-13 | 23.93 | 24.60 | 23.88 | 24.60 | 18.88 | qfq | 857,496 | 20,824,511 | 2.24% |
| 2024-08-12 | 24.24 | 24.64 | 23.91 | 24.06 | 18.46 | qfq | 1,053,336 | 25,476,758 | -3.30% |
| 2024-08-09 | 25.38 | 25.58 | 24.64 | 24.88 | 19.09 | qfq | 885,419 | 22,171,953 | 0.00% |
| 2024-08-08 | 25.42 | 25.42 | 24.50 | 24.88 | 19.09 | qfq | 958,222 | 23,863,506 | -2.24% |
| 2024-08-07 | 25.53 | 26.16 | 25.35 | 25.45 | 19.53 | qfq | 1,123,032 | 28,912,222 | -1.13% |
| 2024-08-06 | 25.78 | 26.01 | 25.01 | 25.74 | 19.75 | qfq | 983,760 | 25,082,760 | 1.70% |
| 2024-08-05 | 26.80 | 26.80 | 25.15 | 25.31 | 19.42 | qfq | 1,646,697 | 42,638,585 | -5.95% |
| 2024-08-02 | 27.60 | 28.04 | 26.79 | 26.91 | 20.65 | qfq | 1,309,293 | 35,907,453 | -4.20% |
| 2024-08-01 | 28.00 | 28.40 | 27.60 | 28.09 | 21.55 | qfq | 1,814,777 | 50,812,480 | 1.89% |
| 2024-07-31 | 25.84 | 27.65 | 25.76 | 27.57 | 21.16 | qfq | 1,627,960 | 43,679,199 | 6.53% |
| 2024-07-30 | 25.45 | 26.38 | 25.40 | 25.88 | 19.86 | qfq | 833,717 | 21,529,785 | -0.31% |
| 2024-07-29 | 26.10 | 26.52 | 25.64 | 25.96 | 19.92 | qfq | 1,005,126 | 26,073,778 | -0.35% |
| 2024-07-26 | 26.03 | 26.49 | 25.80 | 26.05 | 19.99 | qfq | 959,188 | 25,093,677 | 0.27% |
| 2024-07-25 | 25.96 | 26.45 | 25.41 | 25.98 | 19.94 | qfq | 1,057,098 | 27,316,298 | 0.19% |
| 2024-07-24 | 26.44 | 27.24 | 25.58 | 25.93 | 19.90 | qfq | 1,593,893 | 41,849,765 | -3.43% |
| 2024-07-23 | 28.63 | 28.89 | 26.80 | 26.85 | 20.60 | qfq | 1,255,948 | 34,741,399 | -6.58% |
| 2024-07-22 | 28.58 | 29.30 | 28.00 | 28.74 | 22.05 | qfq | 1,457,544 | 41,894,301 | 2.20% |
| 2024-07-19 | 26.53 | 28.53 | 26.36 | 28.12 | 21.58 | qfq | 2,206,235 | 61,537,355 | 5.08% |
| 2024-07-18 | 27.00 | 27.38 | 25.90 | 26.76 | 20.53 | qfq | 2,294,337 | 60,930,748 | -3.53% |
| 2024-07-17 | 28.52 | 28.80 | 27.60 | 27.74 | 21.29 | qfq | 1,598,106 | 44,829,890 | -2.94% |
| 2024-07-16 | 27.84 | 28.88 | 27.36 | 28.58 | 21.93 | qfq | 1,645,982 | 46,295,401 | 1.60% |
| 2024-07-15 | 28.85 | 29.32 | 28.00 | 28.13 | 21.59 | qfq | 1,195,050 | 34,069,971 | -3.60% |
| 2024-07-12 | 29.20 | 29.29 | 28.01 | 29.18 | 22.39 | qfq | 2,123,276 | 60,954,339 | -0.41% |
| 2024-07-11 | 28.10 | 29.38 | 28.10 | 29.30 | 22.48 | qfq | 1,735,388 | 49,962,546 | 5.89% |
| 2024-07-10 | 27.15 | 28.27 | 27.03 | 27.67 | 21.23 | qfq | 1,544,546 | 42,662,489 | 1.54% |
| 2024-07-09 | 25.86 | 27.52 | 25.84 | 27.25 | 20.91 | qfq | 1,628,521 | 43,833,032 | 3.02% |
| 2024-07-08 | 27.45 | 27.63 | 26.30 | 26.45 | 20.30 | qfq | 1,177,491 | 31,568,674 | -2.76% |
| 2024-07-05 | 27.15 | 27.53 | 26.50 | 27.20 | 20.87 | qfq | 1,259,993 | 34,124,161 | -0.66% |
| 2024-07-04 | 28.31 | 28.56 | 27.18 | 27.38 | 21.01 | qfq | 1,252,458 | 34,798,173 | -3.29% |
| 2024-07-03 | 28.57 | 28.99 | 27.80 | 28.31 | 21.72 | qfq | 1,635,004 | 46,256,142 | -0.74% |
| 2024-07-02 | 29.66 | 29.75 | 28.22 | 28.52 | 21.88 | qfq | 1,763,914 | 50,848,679 | -3.65% |
| 2024-07-01 | 29.88 | 30.50 | 28.72 | 29.60 | 22.71 | qfq | 1,732,401 | 51,200,151 | -3.43% |
| 2024-06-28 | 29.85 | 31.59 | 29.54 | 30.65 | 23.52 | qfq | 1,656,231 | 51,111,040 | 2.61% |
| 2024-06-27 | 30.27 | 31.10 | 29.85 | 29.87 | 22.92 | qfq | 1,527,080 | 46,541,876 | -1.97% |
| 2024-06-26 | 30.19 | 30.73 | 29.01 | 30.47 | 23.38 | qfq | 1,939,905 | 57,837,740 | 2.87% |
| 2024-06-25 | 32.97 | 32.97 | 29.47 | 29.62 | 22.73 | qfq | 3,652,375 | 111,462,288 | -8.44% |
| 2024-06-24 | 34.41 | 35.11 | 32.20 | 32.35 | 24.82 | qfq | 2,304,710 | 77,250,094 | -7.01% |
| 2024-06-21 | 34.80 | 35.13 | 33.30 | 34.79 | 26.70 | qfq | 2,101,887 | 71,949,095 | -0.09% |
| 2024-06-20 | 35.13 | 36.98 | 34.81 | 34.82 | 26.72 | qfq | 3,567,619 | 128,455,068 | 0.06% |
| 2024-06-19 | 34.80 | 35.44 | 34.00 | 34.80 | 26.70 | qfq | 1,668,663 | 57,798,473 | -0.37% |
| 2024-06-18 | 34.81 | 35.98 | 34.61 | 34.93 | 26.80 | qfq | 1,750,279 | 61,623,715 | -0.20% |
| 2024-06-17 | 34.01 | 35.50 | 33.81 | 35.00 | 26.86 | qfq | 1,799,774 | 62,552,684 | 1.83% |
| 2024-06-14 | 34.66 | 35.19 | 33.41 | 34.37 | 26.37 | qfq | 1,929,286 | 65,646,366 | -0.95% |
| 2024-06-13 | 33.69 | 35.40 | 33.60 | 34.70 | 26.63 | qfq | 2,523,892 | 86,961,889 | 3.92% |
| 2024-06-12 | 32.82 | 34.34 | 32.82 | 33.39 | 25.62 | qfq | 1,730,841 | 58,417,969 | 0.72% |
| 2024-06-11 | 31.23 | 33.17 | 30.83 | 33.15 | 25.44 | qfq | 2,451,855 | 78,910,153 | 4.94% |
| 2024-06-07 | 33.30 | 34.09 | 31.15 | 31.59 | 24.24 | qfq | 2,928,037 | 94,570,733 | -4.45% |
| 2024-06-06 | 34.21 | 35.98 | 33.06 | 33.06 | 25.37 | qfq | 3,235,321 | 111,653,328 | -1.81% |
| 2024-06-05 | 33.65 | 34.92 | 33.11 | 33.67 | 25.84 | qfq | 1,970,754 | 66,736,687 | -0.91% |
| 2024-06-04 | 35.00 | 35.70 | 33.18 | 33.98 | 26.07 | qfq | 2,697,150 | 91,750,353 | -25.74% |
| 2024-06-03 | 43.55 | 47.86 | 43.55 | 45.76 | 26.96 | qfq | 3,627,299 | 167,533,929 | 5.10% |
| 2024-05-31 | 43.60 | 43.80 | 42.62 | 43.54 | 25.66 | qfq | 1,355,632 | 58,725,772 | -0.68% |
| 2024-05-30 | 42.60 | 44.36 | 42.00 | 43.84 | 25.83 | qfq | 2,285,297 | 98,147,758 | 1.11% |
| 2024-05-29 | 44.10 | 44.90 | 43.10 | 43.36 | 25.55 | qfq | 2,060,839 | 90,643,960 | 0.21% |
| 2024-05-28 | 44.88 | 44.95 | 43.23 | 43.27 | 25.50 | qfq | 2,420,741 | 106,182,882 | -3.46% |
| 2024-05-27 | 47.61 | 47.99 | 43.50 | 44.82 | 26.41 | qfq | 3,962,637 | 178,736,432 | -6.43% |
| 2024-05-24 | 50.41 | 51.48 | 47.79 | 47.90 | 28.22 | qfq | 3,157,066 | 155,971,384 | -5.75% |
| 2024-05-23 | 51.22 | 54.85 | 50.00 | 50.82 | 29.94 | qfq | 4,299,563 | 224,454,474 | 1.64% |
| 2024-05-22 | 48.03 | 50.69 | 46.80 | 50.00 | 29.46 | qfq | 2,785,794 | 136,340,339 | 4.60% |
| 2024-05-21 | 48.76 | 50.30 | 47.17 | 47.80 | 28.17 | qfq | 2,364,910 | 114,299,109 | -3.22% |
| 2024-05-20 | 51.09 | 51.20 | 48.02 | 49.39 | 29.10 | qfq | 3,949,327 | 195,714,471 | -1.24% |
| 2024-05-17 | 44.37 | 52.50 | 43.71 | 50.01 | 29.47 | qfq | 4,013,560 | 193,647,223 | 13.66% |
| 2024-05-16 | 43.20 | 45.00 | 43.20 | 44.00 | 25.93 | qfq | 1,328,599 | 58,764,985 | 2.44% |
| 2024-05-15 | 43.96 | 44.21 | 42.83 | 42.95 | 25.31 | qfq | 995,026 | 43,257,388 | -2.30% |
| 2024-05-14 | 44.91 | 45.66 | 43.88 | 43.96 | 25.90 | qfq | 980,368 | 43,749,128 | -2.16% |
| 2024-05-13 | 43.42 | 46.12 | 42.30 | 44.93 | 26.47 | qfq | 2,002,561 | 89,797,800 | 2.25% |
| 2024-05-10 | 46.11 | 46.33 | 43.50 | 43.94 | 25.89 | qfq | 1,681,927 | 75,277,453 | -5.22% |
| 2024-05-09 | 46.69 | 47.48 | 45.61 | 46.36 | 27.32 | qfq | 1,344,229 | 62,460,878 | -0.64% |
| 2024-05-08 | 48.21 | 49.28 | 46.35 | 46.66 | 27.49 | qfq | 1,767,590 | 84,197,520 | -2.79% |
| 2024-05-07 | 45.70 | 49.51 | 45.70 | 48.00 | 28.28 | qfq | 2,110,896 | 101,710,157 | 5.03% |
| 2024-05-06 | 43.03 | 46.27 | 43.03 | 45.70 | 26.93 | qfq | 2,365,196 | 105,859,301 | 6.63% |
| 2024-04-30 | 42.21 | 43.93 | 42.00 | 42.86 | 25.25 | qfq | 2,526,981 | 108,223,817 | -3.49% |
| 2024-04-29 | 43.00 | 44.98 | 42.21 | 44.41 | 26.17 | qfq | 2,285,847 | 100,654,312 | 4.86% |
| 2024-04-26 | 40.63 | 43.39 | 40.63 | 42.35 | 24.95 | qfq | 2,449,765 | 103,111,872 | 4.23% |
| 2024-04-25 | 40.00 | 42.00 | 39.63 | 40.63 | 23.94 | qfq | 2,040,203 | 83,086,946 | 1.42% |
| 2024-04-24 | 37.36 | 40.77 | 37.36 | 40.06 | 23.60 | qfq | 2,068,565 | 81,659,075 | 6.86% |
| 2024-04-23 | 37.95 | 38.51 | 37.10 | 37.49 | 22.09 | qfq | 1,264,129 | 47,933,236 | 0.24% |
| 2024-04-22 | 37.01 | 38.49 | 35.13 | 37.40 | 22.04 | qfq | 1,511,520 | 55,732,807 | -0.53% |
| 2024-04-19 | 38.87 | 39.47 | 36.54 | 37.60 | 22.16 | qfq | 1,995,745 | 75,215,615 | -4.67% |
| 2024-04-18 | 39.28 | 40.88 | 38.45 | 39.44 | 23.24 | qfq | 2,297,986 | 91,140,423 | 0.20% |
| 2024-04-17 | 33.22 | 39.36 | 33.22 | 39.36 | 23.19 | qfq | 4,045,706 | 151,237,483 | 20.00% |
| 2024-04-16 | 36.50 | 36.98 | 32.50 | 32.80 | 19.33 | qfq | 2,025,691 | 68,568,423 | -11.33% |
| 2024-04-15 | 39.75 | 40.28 | 36.00 | 36.99 | 21.80 | qfq | 2,624,758 | 99,997,302 | -9.32% |
| 2024-04-12 | 39.88 | 41.79 | 39.27 | 40.79 | 24.03 | qfq | 2,214,484 | 89,564,976 | 4.03% |
| 2024-04-11 | 38.61 | 40.39 | 38.08 | 39.21 | 23.10 | qfq | 1,743,391 | 68,182,855 | -0.23% |
| 2024-04-10 | 40.74 | 40.89 | 38.91 | 39.30 | 23.16 | qfq | 2,000,745 | 79,376,323 | -3.51% |
| 2024-04-09 | 39.49 | 42.99 | 39.40 | 40.73 | 24.00 | qfq | 2,938,572 | 119,435,874 | 3.24% |
| 2024-04-08 | 40.86 | 41.20 | 39.22 | 39.45 | 23.25 | qfq | 2,378,540 | 95,358,707 | -5.62% |
| 2024-04-03 | 43.41 | 44.00 | 39.39 | 41.80 | 24.63 | qfq | 4,778,479 | 195,924,523 | -3.46% |
| 2024-04-02 | 38.62 | 46.30 | 38.01 | 43.30 | 25.51 | qfq | 6,790,440 | 293,570,282 | 12.23% |
| 2024-04-01 | 38.55 | 39.50 | 37.29 | 38.58 | 22.73 | qfq | 2,432,211 | 93,321,789 | 2.06% |
| 2024-03-29 | 37.10 | 38.80 | 35.82 | 37.80 | 22.27 | qfq | 2,806,611 | 104,261,931 | 0.27% |
| 2024-03-28 | 36.98 | 38.99 | 36.00 | 37.70 | 22.21 | qfq | 3,024,308 | 112,904,873 | 2.70% |
| 2024-03-27 | 40.04 | 40.17 | 36.19 | 36.71 | 21.63 | qfq | 3,383,099 | 126,342,680 | -7.41% |
| 2024-03-26 | 43.59 | 43.59 | 39.00 | 39.65 | 23.36 | qfq | 3,062,983 | 125,204,704 | -7.32% |
| 2024-03-25 | 47.30 | 47.30 | 42.65 | 42.78 | 25.21 | qfq | 3,939,872 | 174,768,365 | -7.36% |
| 2024-03-22 | 41.00 | 46.19 | 41.00 | 46.18 | 27.21 | qfq | 5,191,499 | 228,116,529 | 8.40% |
| 2024-03-21 | 41.87 | 44.33 | 40.71 | 42.60 | 25.10 | qfq | 4,122,176 | 174,837,578 | 0.90% |
| 2024-03-20 | 42.00 | 43.37 | 40.55 | 42.22 | 24.88 | qfq | 3,821,219 | 159,691,978 | 0.62% |
| 2024-03-19 | 40.05 | 42.58 | 39.57 | 41.96 | 24.72 | qfq | 3,260,103 | 134,633,961 | 3.55% |
| 2024-03-18 | 38.61 | 40.88 | 38.59 | 40.52 | 23.88 | qfq | 2,552,475 | 101,916,436 | 4.92% |
| 2024-03-15 | 37.67 | 38.70 | 36.80 | 38.62 | 22.76 | qfq | 1,726,322 | 65,100,864 | 1.90% |
| 2024-03-14 | 38.65 | 38.65 | 37.07 | 37.90 | 22.33 | qfq | 2,132,306 | 80,663,747 | -1.94% |
| 2024-03-13 | 38.59 | 39.61 | 38.10 | 38.65 | 22.77 | qfq | 2,886,573 | 112,211,348 | 1.63% |
| 2024-03-12 | 38.21 | 38.98 | 37.54 | 38.03 | 22.41 | qfq | 2,356,476 | 90,006,812 | 1.01% |
| 2024-03-11 | 37.50 | 37.80 | 36.80 | 37.65 | 22.18 | qfq | 2,271,894 | 84,923,916 | -2.71% |
| 2024-03-08 | 37.46 | 39.20 | 36.68 | 38.70 | 22.80 | qfq | 2,423,644 | 92,479,742 | 4.74% |
| 2024-03-07 | 38.01 | 39.24 | 36.60 | 36.95 | 21.77 | qfq | 2,151,746 | 81,861,883 | -1.99% |
| 2024-03-06 | 38.56 | 39.15 | 36.80 | 37.70 | 22.21 | qfq | 2,307,039 | 86,815,502 | -2.23% |
| 2024-03-05 | 39.90 | 40.00 | 38.15 | 38.56 | 22.72 | qfq | 3,743,540 | 146,316,522 | -5.58% |
| 2024-03-04 | 38.75 | 40.84 | 38.05 | 40.84 | 24.06 | qfq | 4,638,564 | 183,544,643 | 4.85% |
| 2024-03-01 | 36.27 | 40.88 | 36.20 | 38.95 | 22.95 | qfq | 5,586,985 | 215,369,269 | 9.01% |
| 2024-02-29 | 32.08 | 35.99 | 32.08 | 35.73 | 21.05 | qfq | 3,982,839 | 139,063,104 | 7.30% |
| 2024-02-28 | 39.25 | 39.82 | 33.18 | 33.30 | 19.62 | qfq | 5,103,873 | 187,613,871 | -16.12% |
| 2024-02-27 | 38.00 | 40.00 | 37.40 | 39.70 | 23.39 | qfq | 4,323,318 | 167,576,845 | 1.93% |
| 2024-02-26 | 39.00 | 39.66 | 35.59 | 38.95 | 22.95 | qfq | 4,730,158 | 180,024,937 | -1.09% |
| 2024-02-23 | 35.51 | 39.38 | 35.08 | 39.38 | 23.20 | qfq | 6,049,051 | 221,134,343 | 19.99% |
| 2024-02-22 | 31.80 | 32.98 | 31.00 | 32.82 | 19.34 | qfq | 1,970,392 | 62,833,516 | 6.56% |
| 2024-02-21 | 30.37 | 31.66 | 29.81 | 30.80 | 18.15 | qfq | 1,759,520 | 54,450,769 | 0.59% |
| 2024-02-20 | 30.51 | 31.09 | 29.51 | 30.62 | 18.04 | qfq | 1,804,590 | 54,682,002 | -2.23% |
| 2024-02-19 | 29.58 | 31.99 | 29.57 | 31.32 | 18.45 | qfq | 2,789,877 | 86,614,201 | 11.86% |
| 2024-02-08 | 23.79 | 28.09 | 23.71 | 28.00 | 16.50 | qfq | 2,514,579 | 65,091,861 | 14.29% |
| 2024-02-07 | 25.70 | 25.95 | 24.10 | 24.50 | 14.44 | qfq | 3,410,283 | 84,678,902 | -4.67% |
| 2024-02-06 | 24.95 | 26.48 | 22.50 | 25.70 | 15.14 | qfq | 3,544,346 | 86,419,296 | 2.84% |
| 2024-02-05 | 28.31 | 28.38 | 24.00 | 24.99 | 14.72 | qfq | 2,481,287 | 63,892,486 | -13.53% |
| 2024-02-02 | 30.65 | 31.90 | 28.01 | 28.90 | 17.03 | qfq | 1,703,652 | 50,475,104 | -5.71% |
| 2024-02-01 | 30.74 | 31.50 | 29.57 | 30.65 | 18.06 | qfq | 1,262,806 | 38,599,072 | -1.19% |
| 2024-01-31 | 33.21 | 34.00 | 30.82 | 31.02 | 18.28 | qfq | 1,417,960 | 45,143,534 | -6.68% |
| 2024-01-30 | 34.85 | 34.85 | 33.19 | 33.24 | 19.59 | qfq | 1,043,393 | 35,523,435 | -4.67% |
| 2024-01-29 | 35.63 | 36.83 | 34.70 | 34.87 | 20.55 | qfq | 1,140,770 | 40,306,809 | -3.14% |
| 2024-01-26 | 37.50 | 37.55 | 35.60 | 36.00 | 21.21 | qfq | 1,501,331 | 54,998,490 | -4.41% |
| 2024-01-25 | 35.15 | 37.78 | 34.91 | 37.66 | 22.19 | qfq | 1,546,942 | 56,638,543 | 7.14% |
| 2024-01-24 | 35.20 | 35.83 | 33.68 | 35.15 | 20.71 | qfq | 1,086,061 | 37,631,681 | -0.17% |
| 2024-01-23 | 34.65 | 35.48 | 34.32 | 35.21 | 20.75 | qfq | 1,255,854 | 43,761,125 | 0.77% |
| 2024-01-22 | 38.16 | 38.16 | 34.70 | 34.94 | 20.59 | qfq | 1,629,885 | 59,240,589 | -7.30% |
| 2024-01-19 | 38.98 | 39.28 | 37.61 | 37.69 | 22.21 | qfq | 810,660 | 30,980,746 | -3.31% |
| 2024-01-18 | 38.59 | 39.19 | 37.42 | 38.98 | 22.97 | qfq | 945,495 | 36,202,634 | 0.78% |
| 2024-01-17 | 40.15 | 40.17 | 38.68 | 38.68 | 22.79 | qfq | 731,835 | 29,004,490 | -3.30% |
| 2024-01-16 | 40.60 | 41.10 | 39.30 | 40.00 | 23.57 | qfq | 749,621 | 29,921,759 | -2.42% |
| 2024-01-15 | 41.32 | 41.49 | 40.36 | 40.99 | 24.15 | qfq | 758,272 | 31,038,707 | 0.17% |
| 2024-01-12 | 41.04 | 41.61 | 40.71 | 40.92 | 24.11 | qfq | 955,254 | 39,306,385 | -1.23% |
| 2024-01-11 | 41.28 | 41.90 | 40.72 | 41.43 | 24.41 | qfq | 928,320 | 38,489,797 | 0.44% |
| 2024-01-10 | 41.42 | 41.79 | 40.13 | 41.25 | 24.31 | qfq | 1,028,887 | 42,299,077 | -0.43% |
| 2024-01-09 | 40.58 | 42.17 | 40.58 | 41.43 | 24.41 | qfq | 1,027,015 | 42,559,176 | 2.12% |
| 2024-01-08 | 41.73 | 42.11 | 40.41 | 40.57 | 23.91 | qfq | 825,369 | 33,852,840 | -3.06% |
| 2024-01-05 | 43.58 | 43.97 | 41.61 | 41.85 | 24.66 | qfq | 1,046,488 | 44,427,282 | -3.64% |
| 2024-01-04 | 44.45 | 44.45 | 43.29 | 43.43 | 25.59 | qfq | 673,056 | 29,408,438 | -1.63% |
| 2024-01-03 | 44.95 | 44.99 | 43.50 | 44.15 | 26.01 | qfq | 1,005,872 | 44,367,614 | -1.89% |
| 2024-01-02 | 45.82 | 46.44 | 44.57 | 45.00 | 26.52 | qfq | 1,902,164 | 86,141,470 | -1.79% |
| 2023-12-29 | 44.60 | 46.70 | 44.22 | 45.82 | 27.00 | qfq | 2,093,408 | 95,739,849 | 2.69% |
| 2023-12-28 | 43.68 | 45.33 | 43.01 | 44.62 | 26.29 | qfq | 1,410,602 | 62,742,202 | 2.15% |
| 2023-12-27 | 42.98 | 43.98 | 42.25 | 43.68 | 25.74 | qfq | 974,290 | 41,972,655 | 1.65% |
| 2023-12-26 | 44.05 | 44.09 | 42.44 | 42.97 | 25.32 | qfq | 660,890 | 28,418,959 | -3.02% |
| 2023-12-25 | 44.50 | 45.08 | 44.11 | 44.31 | 26.11 | qfq | 578,780 | 25,718,438 | 0.25% |
| 2023-12-22 | 45.65 | 45.99 | 43.96 | 44.20 | 26.04 | qfq | 1,020,681 | 45,699,506 | -3.26% |
| 2023-12-21 | 45.51 | 46.25 | 44.56 | 45.69 | 26.92 | qfq | 795,072 | 36,004,350 | -0.24% |
| 2023-12-20 | 46.52 | 47.10 | 45.61 | 45.80 | 26.99 | qfq | 485,140 | 22,415,604 | -1.23% |
| 2023-12-19 | 45.80 | 46.79 | 45.51 | 46.37 | 27.32 | qfq | 618,886 | 28,546,596 | 1.29% |
| 2023-12-18 | 46.67 | 46.69 | 45.53 | 45.78 | 26.98 | qfq | 839,923 | 38,585,345 | -1.91% |
| 2023-12-15 | 47.32 | 47.80 | 46.46 | 46.67 | 27.50 | qfq | 658,377 | 30,878,990 | -1.37% |
| 2023-12-14 | 47.76 | 48.40 | 47.10 | 47.32 | 27.88 | qfq | 614,826 | 29,305,585 | -0.88% |
| 2023-12-13 | 48.52 | 48.80 | 47.62 | 47.74 | 28.13 | qfq | 534,559 | 25,711,477 | -2.31% |
| 2023-12-12 | 49.59 | 50.00 | 48.76 | 48.87 | 28.80 | qfq | 659,592 | 32,366,191 | -1.05% |
| 2023-12-11 | 49.25 | 49.69 | 48.23 | 49.39 | 29.10 | qfq | 1,100,872 | 53,924,830 | 0.28% |
| 2023-12-08 | 48.20 | 50.54 | 48.20 | 49.25 | 29.02 | qfq | 1,231,558 | 60,965,906 | 1.78% |
| 2023-12-07 | 47.98 | 48.98 | 47.50 | 48.39 | 28.51 | qfq | 896,962 | 43,267,285 | 0.96% |
| 2023-12-06 | 49.50 | 49.82 | 47.91 | 47.93 | 28.24 | qfq | 800,133 | 38,888,207 | -1.86% |
| 2023-12-05 | 50.19 | 50.58 | 48.81 | 48.84 | 28.78 | qfq | 1,007,877 | 49,969,486 | -2.77% |
| 2023-12-04 | 50.70 | 50.75 | 49.60 | 50.23 | 29.60 | qfq | 899,558 | 45,061,772 | 0.06% |
| 2023-12-01 | 49.49 | 50.80 | 49.00 | 50.20 | 29.58 | qfq | 969,085 | 48,463,046 | 1.43% |
| 2023-11-30 | 50.79 | 51.38 | 49.00 | 49.49 | 29.16 | qfq | 979,451 | 48,766,187 | -2.58% |
| 2023-11-29 | 51.25 | 52.50 | 50.80 | 50.80 | 29.93 | qfq | 980,460 | 50,793,830 | -0.86% |
| 2023-11-28 | 50.79 | 52.10 | 50.03 | 51.24 | 30.19 | qfq | 873,063 | 44,716,470 | 0.77% |
| 2023-11-27 | 49.70 | 52.11 | 49.70 | 50.85 | 29.96 | qfq | 1,205,379 | 61,309,417 | 0.93% |
| 2023-11-24 | 51.49 | 51.49 | 49.92 | 50.38 | 29.69 | qfq | 934,893 | 46,975,574 | -2.21% |
| 2023-11-23 | 51.24 | 51.98 | 50.30 | 51.52 | 30.36 | qfq | 963,399 | 49,148,708 | 0.55% |
| 2023-11-22 | 52.98 | 53.15 | 51.18 | 51.24 | 30.19 | qfq | 1,149,299 | 59,716,893 | -2.83% |
| 2023-11-21 | 54.05 | 54.32 | 52.50 | 52.73 | 31.07 | qfq | 985,491 | 52,598,923 | -1.88% |
| 2023-11-20 | 55.53 | 55.53 | 53.52 | 53.74 | 31.67 | qfq | 1,150,016 | 62,207,046 | -0.70% |
| 2023-11-17 | 53.23 | 54.27 | 53.09 | 54.12 | 31.89 | qfq | 757,031 | 40,786,046 | 1.05% |
| 2023-11-16 | 54.73 | 55.47 | 53.46 | 53.56 | 31.56 | qfq | 929,604 | 50,424,363 | -2.26% |
| 2023-11-15 | 55.92 | 56.76 | 54.52 | 54.80 | 32.29 | qfq | 1,328,919 | 73,664,809 | -2.00% |
| 2023-11-14 | 53.88 | 56.64 | 53.28 | 55.92 | 32.95 | qfq | 1,832,553 | 101,093,302 | 3.75% |
| 2023-11-13 | 53.13 | 54.45 | 53.13 | 53.90 | 31.76 | qfq | 1,307,035 | 70,433,131 | 1.83% |
| 2023-11-10 | 53.09 | 54.25 | 52.30 | 52.93 | 31.19 | qfq | 990,844 | 52,620,448 | -0.32% |
| 2023-11-09 | 53.35 | 54.40 | 52.51 | 53.10 | 31.29 | qfq | 1,293,533 | 69,133,122 | -0.38% |
| 2023-11-08 | 53.64 | 54.38 | 53.00 | 53.30 | 31.41 | qfq | 1,271,629 | 68,202,689 | -0.62% |
| 2023-11-07 | 53.11 | 53.99 | 52.38 | 53.63 | 31.60 | qfq | 1,874,644 | 100,212,714 | 1.00% |
| 2023-11-06 | 54.13 | 55.24 | 52.62 | 53.10 | 31.29 | qfq | 2,937,490 | 156,167,674 | -0.93% |
| 2023-11-03 | 51.00 | 54.55 | 49.72 | 53.60 | 31.58 | qfq | 3,189,438 | 169,217,017 | 7.31% |
| 2023-11-02 | 50.99 | 51.70 | 49.22 | 49.95 | 29.43 | qfq | 2,190,054 | 110,274,208 | -1.32% |
| 2023-11-01 | 48.10 | 52.35 | 48.10 | 50.62 | 29.83 | qfq | 2,756,880 | 140,644,652 | 5.24% |
| 2023-10-31 | 49.47 | 49.87 | 47.51 | 48.10 | 28.34 | qfq | 865,183 | 41,836,950 | -1.92% |
| 2023-10-30 | 46.41 | 49.60 | 46.41 | 49.04 | 28.90 | qfq | 1,371,496 | 66,519,627 | 4.63% |
| 2023-10-27 | 44.88 | 47.50 | 44.30 | 46.87 | 27.62 | qfq | 1,473,210 | 67,790,540 | 3.83% |
| 2023-10-26 | 44.66 | 45.60 | 44.00 | 45.14 | 26.60 | qfq | 1,086,898 | 48,640,984 | -0.18% |
| 2023-10-25 | 44.50 | 45.70 | 43.96 | 45.22 | 26.65 | qfq | 785,098 | 35,313,231 | 0.78% |
| 2023-10-24 | 43.32 | 45.58 | 42.74 | 44.87 | 26.44 | qfq | 1,047,013 | 46,416,551 | 3.89% |
| 2023-10-23 | 44.70 | 44.72 | 43.04 | 43.19 | 25.45 | qfq | 752,416 | 32,904,336 | -3.38% |
| 2023-10-20 | 46.74 | 47.35 | 44.70 | 44.70 | 26.34 | qfq | 1,031,256 | 46,958,443 | -4.61% |
| 2023-10-19 | 45.81 | 48.34 | 45.67 | 46.86 | 27.61 | qfq | 1,078,691 | 51,196,517 | 1.56% |
| 2023-10-18 | 47.50 | 47.50 | 46.00 | 46.14 | 27.19 | qfq | 979,690 | 45,427,735 | -3.17% |
| 2023-10-17 | 47.55 | 48.08 | 46.42 | 47.65 | 28.08 | qfq | 873,672 | 41,215,995 | -0.25% |
| 2023-10-16 | 49.82 | 49.90 | 47.28 | 47.77 | 28.15 | qfq | 1,139,990 | 54,637,766 | -4.23% |
| 2023-10-13 | 50.35 | 50.58 | 49.55 | 49.88 | 29.39 | qfq | 1,116,353 | 55,836,888 | -1.81% |
| 2023-10-12 | 51.25 | 51.25 | 48.78 | 50.80 | 29.93 | qfq | 1,540,870 | 76,839,310 | 0.12% |
| 2023-10-11 | 49.89 | 51.55 | 48.63 | 50.74 | 29.90 | qfq | 1,517,466 | 76,433,112 | 2.90% |
| 2023-10-10 | 48.88 | 49.94 | 48.63 | 49.31 | 29.06 | qfq | 1,048,542 | 51,738,762 | 1.09% |
| 2023-10-09 | 49.89 | 49.89 | 48.31 | 48.78 | 28.74 | qfq | 990,195 | 48,365,360 | -1.47% |
| 2023-09-28 | 47.97 | 50.00 | 47.68 | 49.51 | 29.17 | qfq | 1,709,990 | 83,673,757 | 3.90% |
| 2023-09-27 | 48.57 | 48.98 | 47.19 | 47.65 | 28.08 | qfq | 1,010,058 | 48,585,202 | -0.23% |
| 2023-09-26 | 48.60 | 49.20 | 47.68 | 47.76 | 28.14 | qfq | 941,372 | 45,406,565 | -1.73% |
| 2023-09-25 | 50.03 | 50.18 | 48.18 | 48.60 | 28.64 | qfq | 1,260,544 | 61,514,777 | -2.80% |
| 2023-09-22 | 47.31 | 50.08 | 46.92 | 50.00 | 29.46 | qfq | 1,442,351 | 70,476,312 | 5.15% |
| 2023-09-21 | 48.12 | 48.76 | 47.38 | 47.55 | 28.02 | qfq | 922,760 | 44,193,760 | -0.98% |
| 2023-09-20 | 48.28 | 49.65 | 47.77 | 48.02 | 28.30 | qfq | 916,113 | 44,464,801 | -2.06% |
| 2023-09-19 | 49.56 | 49.58 | 48.06 | 49.03 | 28.89 | qfq | 1,020,960 | 49,791,358 | -0.69% |
| 2023-09-18 | 50.00 | 50.98 | 49.02 | 49.37 | 29.09 | qfq | 977,429 | 48,730,469 | -2.37% |
| 2023-09-15 | 50.29 | 52.60 | 48.85 | 50.57 | 29.80 | qfq | 1,307,281 | 65,788,993 | 0.74% |
| 2023-09-14 | 50.78 | 51.46 | 49.81 | 50.20 | 29.58 | qfq | 1,206,362 | 60,772,769 | -2.13% |
| 2023-09-13 | 52.54 | 53.00 | 50.20 | 51.29 | 30.22 | qfq | 1,729,702 | 88,744,859 | -3.63% |
| 2023-09-12 | 53.60 | 53.99 | 52.60 | 53.22 | 31.36 | qfq | 1,265,764 | 67,216,872 | -0.84% |
| 2023-09-11 | 53.79 | 54.50 | 52.13 | 53.67 | 31.62 | qfq | 1,926,820 | 102,461,806 | 0.51% |
| 2023-09-08 | 51.81 | 53.97 | 51.47 | 53.40 | 31.47 | qfq | 1,653,150 | 87,817,322 | 1.91% |
| 2023-09-07 | 55.00 | 55.05 | 52.05 | 52.40 | 30.88 | qfq | 2,482,780 | 131,976,993 | -5.07% |
| 2023-09-06 | 52.55 | 55.35 | 51.60 | 55.20 | 32.53 | qfq | 2,983,072 | 161,128,285 | 5.63% |
| 2023-09-05 | 52.00 | 54.02 | 51.90 | 52.26 | 30.79 | qfq | 2,065,424 | 109,117,324 | -0.34% |
| 2023-09-04 | 52.35 | 53.45 | 50.67 | 52.44 | 30.90 | qfq | 2,167,783 | 111,636,614 | -0.13% |
| 2023-09-01 | 54.30 | 55.65 | 52.25 | 52.51 | 30.94 | qfq | 2,349,882 | 124,894,459 | -2.94% |
| 2023-08-31 | 50.28 | 55.21 | 50.28 | 54.10 | 31.88 | qfq | 3,807,242 | 203,014,475 | 5.97% |
| 2023-08-30 | 50.15 | 52.01 | 50.01 | 51.05 | 30.08 | qfq | 2,058,538 | 104,799,404 | 3.03% |
| 2023-08-29 | 46.45 | 49.94 | 45.63 | 49.55 | 29.20 | qfq | 1,619,368 | 78,904,368 | 6.67% |
| 2023-08-28 | 50.30 | 50.30 | 46.18 | 46.45 | 27.37 | qfq | 1,309,249 | 63,091,669 | -1.65% |
| 2023-08-25 | 48.49 | 48.59 | 46.91 | 47.23 | 27.83 | qfq | 1,072,743 | 51,209,107 | -3.30% |
| 2023-08-24 | 49.60 | 50.50 | 48.69 | 48.84 | 28.78 | qfq | 1,139,896 | 56,473,625 | 0.47% |
| 2023-08-23 | 51.03 | 51.04 | 48.50 | 48.61 | 28.64 | qfq | 1,181,474 | 58,019,894 | -4.05% |
| 2023-08-22 | 51.02 | 51.67 | 49.10 | 50.66 | 29.85 | qfq | 1,291,203 | 64,812,630 | 0.92% |
| 2023-08-21 | 49.60 | 51.50 | 49.35 | 50.20 | 29.58 | qfq | 1,410,892 | 71,461,997 | 0.72% |
| 2023-08-18 | 51.01 | 51.75 | 49.63 | 49.84 | 29.37 | qfq | 1,315,268 | 66,746,593 | -2.04% |
| 2023-08-17 | 51.49 | 52.19 | 50.21 | 50.88 | 29.98 | qfq | 2,309,453 | 117,868,983 | -0.99% |
| 2023-08-16 | 53.16 | 53.44 | 50.91 | 51.39 | 30.28 | qfq | 1,680,712 | 87,226,083 | -2.96% |
| 2023-08-15 | 55.50 | 56.00 | 52.37 | 52.96 | 31.21 | qfq | 1,419,434 | 75,597,503 | -2.61% |
| 2023-08-14 | 53.60 | 54.51 | 52.37 | 54.38 | 32.04 | qfq | 1,813,039 | 97,512,085 | 1.25% |
| 2023-08-11 | 56.03 | 56.07 | 53.68 | 53.71 | 31.65 | qfq | 1,435,274 | 78,139,132 | -3.23% |
| 2023-08-10 | 55.65 | 56.58 | 54.86 | 55.50 | 32.70 | qfq | 1,065,764 | 59,666,465 | 0.18% |
| 2023-08-09 | 56.41 | 56.66 | 55.17 | 55.40 | 32.64 | qfq | 1,531,152 | 85,458,170 | -2.50% |
| 2023-08-08 | 58.00 | 59.30 | 56.58 | 56.82 | 33.48 | qfq | 1,467,573 | 84,295,191 | -2.32% |
| 2023-08-07 | 57.99 | 59.08 | 57.66 | 58.17 | 34.28 | qfq | 1,343,317 | 78,237,141 | 0.55% |
| 2023-08-04 | 57.10 | 58.39 | 57.10 | 57.85 | 34.09 | qfq | 1,203,433 | 69,597,313 | 0.96% |
| 2023-08-03 | 57.53 | 58.70 | 56.94 | 57.30 | 33.76 | qfq | 1,602,658 | 92,426,563 | -1.55% |
| 2023-08-02 | 57.19 | 59.50 | 57.00 | 58.20 | 34.29 | qfq | 1,278,517 | 74,667,923 | 0.17% |
| 2023-08-01 | 57.57 | 58.55 | 56.30 | 58.10 | 34.23 | qfq | 2,325,490 | 133,408,678 | 0.59% |
| 2023-07-31 | 58.43 | 58.98 | 57.38 | 57.76 | 34.03 | qfq | 2,031,383 | 117,871,468 | -1.77% |
| 2023-07-28 | 60.54 | 61.92 | 58.31 | 58.80 | 34.65 | qfq | 3,438,614 | 203,323,688 | -3.61% |
| 2023-07-27 | 65.64 | 66.59 | 60.78 | 61.00 | 35.94 | qfq | 3,898,527 | 244,926,671 | -7.58% |
| 2023-07-26 | 71.50 | 71.50 | 65.52 | 66.00 | 38.89 | qfq | 3,464,048 | 235,962,262 | -8.33% |
| 2023-07-25 | 73.15 | 73.67 | 70.63 | 72.00 | 42.42 | qfq | 1,485,496 | 106,695,408 | -1.37% |
| 2023-07-24 | 70.83 | 74.33 | 69.69 | 73.00 | 43.01 | qfq | 1,796,705 | 129,909,240 | 1.86% |
| 2023-07-21 | 70.60 | 72.45 | 69.49 | 71.67 | 42.23 | qfq | 957,153 | 68,400,554 | 0.52% |
| 2023-07-20 | 75.78 | 77.00 | 71.00 | 71.30 | 42.01 | qfq | 1,275,034 | 93,142,823 | -4.64% |
| 2023-07-19 | 72.97 | 76.90 | 72.69 | 74.77 | 44.06 | qfq | 2,145,242 | 160,874,542 | 2.47% |
| 2023-07-18 | 75.57 | 78.60 | 72.95 | 72.97 | 43.00 | qfq | 2,009,629 | 150,541,921 | -3.70% |