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
鼎通科技688668.SH
最近收盘价243.462026-07-17
最近交易日2026-07-17
成交量（股）8,562,079
成交额（元）2,242,004,888
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-19 | 2026-05-26 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-08-25 | 2025-08-29 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-16 | 2025-05-23 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-18 | 2024-05-27 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-18 | 2024-05-27 | bonus_share | — | — | 0.4 | — | 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 | 289.00 | 290.44 | 243.46 | 243.46 | 243.46 | qfq | 8,562,079 | 2,242,004,888 | -20.00% |
| 2026-07-16 | 313.04 | 326.59 | 300.31 | 304.32 | 304.32 | qfq | 3,988,770 | 1,248,425,330 | -7.30% |
| 2026-07-15 | 346.98 | 351.02 | 323.00 | 328.30 | 328.30 | qfq | 3,928,287 | 1,315,935,315 | -5.08% |
| 2026-07-14 | 325.25 | 346.66 | 322.58 | 345.88 | 345.88 | qfq | 4,068,240 | 1,365,067,173 | 7.42% |
| 2026-07-13 | 330.99 | 347.66 | 319.50 | 322.00 | 322.00 | qfq | 3,752,298 | 1,244,474,801 | -3.19% |
| 2026-07-10 | 351.08 | 366.18 | 331.00 | 332.61 | 332.61 | qfq | 4,799,563 | 1,684,797,226 | -2.66% |
| 2026-07-09 | 337.74 | 341.80 | 316.33 | 341.69 | 341.69 | qfq | 4,354,390 | 1,439,732,865 | 5.32% |
| 2026-07-08 | 337.79 | 347.00 | 323.20 | 324.42 | 324.42 | qfq | 4,575,813 | 1,527,626,477 | -2.04% |
| 2026-07-07 | 322.00 | 343.00 | 321.68 | 331.17 | 331.17 | qfq | 4,592,899 | 1,522,780,086 | 2.75% |
| 2026-07-06 | 325.13 | 343.99 | 319.87 | 322.30 | 322.30 | qfq | 5,005,134 | 1,647,208,869 | -0.16% |
| 2026-07-03 | 324.26 | 338.00 | 317.60 | 322.83 | 322.83 | qfq | 4,522,674 | 1,481,386,058 | 0.56% |
| 2026-07-02 | 337.00 | 345.64 | 318.50 | 321.04 | 321.04 | qfq | 6,247,474 | 2,077,672,788 | -10.39% |
| 2026-07-01 | 374.00 | 381.62 | 352.61 | 358.28 | 358.28 | qfq | 6,337,892 | 2,314,771,265 | -4.02% |
| 2026-06-30 | 364.65 | 380.20 | 355.58 | 373.30 | 373.30 | qfq | 4,935,750 | 1,822,069,142 | 2.41% |
| 2026-06-29 | 373.00 | 379.00 | 340.00 | 364.51 | 364.51 | qfq | 6,676,790 | 2,384,454,999 | -3.06% |
| 2026-06-26 | 400.55 | 401.96 | 363.36 | 376.01 | 376.01 | qfq | 6,607,534 | 2,493,376,041 | -6.44% |
| 2026-06-25 | 405.00 | 419.80 | 391.51 | 401.91 | 401.91 | qfq | 4,799,849 | 1,942,983,738 | 2.27% |
| 2026-06-24 | 384.00 | 399.89 | 384.00 | 393.00 | 393.00 | qfq | 3,889,996 | 1,527,747,221 | -0.47% |
| 2026-06-23 | 430.00 | 434.00 | 389.00 | 394.85 | 394.85 | qfq | 4,837,026 | 1,950,700,021 | -2.76% |
| 2026-06-22 | 434.00 | 444.00 | 391.09 | 406.07 | 406.07 | qfq | 6,728,120 | 2,744,456,954 | -5.53% |
| 2026-06-18 | 398.00 | 434.30 | 398.00 | 429.86 | 429.86 | qfq | 4,781,443 | 2,025,105,687 | 5.28% |
| 2026-06-17 | 390.00 | 410.30 | 388.20 | 408.30 | 408.30 | qfq | 5,588,744 | 2,239,563,989 | 2.05% |
| 2026-06-16 | 430.00 | 430.00 | 396.52 | 400.08 | 400.08 | qfq | 8,353,381 | 3,408,365,343 | -7.39% |
| 2026-06-15 | 408.42 | 433.97 | 388.00 | 432.00 | 432.00 | qfq | 6,387,729 | 2,663,250,507 | 2.07% |
| 2026-06-12 | 424.50 | 433.18 | 405.00 | 423.23 | 423.23 | qfq | 6,265,727 | 2,625,782,843 | 3.01% |
| 2026-06-11 | 413.00 | 438.88 | 400.00 | 410.88 | 410.88 | qfq | 4,562,946 | 1,898,937,638 | -1.23% |
| 2026-06-10 | 412.00 | 440.00 | 404.30 | 416.01 | 416.01 | qfq | 5,133,579 | 2,141,368,451 | -2.51% |
| 2026-06-09 | 407.16 | 433.88 | 388.91 | 426.71 | 426.71 | qfq | 7,908,309 | 3,283,537,857 | 8.92% |
| 2026-06-08 | 385.23 | 410.99 | 373.00 | 391.78 | 391.78 | qfq | 8,711,814 | 3,421,555,889 | -1.06% |
| 2026-06-05 | 386.84 | 428.00 | 380.52 | 395.97 | 395.97 | qfq | 9,531,195 | 3,864,556,913 | 9.26% |
| 2026-06-04 | 295.00 | 362.40 | 295.00 | 362.40 | 362.40 | qfq | 6,932,007 | 2,347,684,102 | 20.00% |
| 2026-06-03 | 293.78 | 307.78 | 286.24 | 302.00 | 302.00 | qfq | 5,271,792 | 1,573,826,896 | 4.23% |
| 2026-06-02 | 271.41 | 293.84 | 271.00 | 289.74 | 289.74 | qfq | 4,892,077 | 1,377,478,161 | 8.89% |
| 2026-06-01 | 290.11 | 292.66 | 264.12 | 266.09 | 266.09 | qfq | 5,604,348 | 1,533,375,669 | -8.22% |
| 2026-05-29 | 308.45 | 328.28 | 285.62 | 289.93 | 289.93 | qfq | 6,377,494 | 1,931,421,320 | -4.55% |
| 2026-05-28 | 288.12 | 312.88 | 284.01 | 303.75 | 303.75 | qfq | 6,860,256 | 2,083,854,298 | 5.65% |
| 2026-05-27 | 285.38 | 301.68 | 271.59 | 287.50 | 287.50 | qfq | 5,986,656 | 1,732,013,995 | 1.95% |
| 2026-05-26 | 274.50 | 287.79 | 269.33 | 282.00 | 282.00 | qfq | 4,570,345 | 1,268,466,987 | 0.58% |
| 2026-05-25 | 276.05 | 288.86 | 273.54 | 280.38 | 279.98 | qfq | 5,204,612 | 1,460,961,427 | 2.70% |
| 2026-05-22 | 270.00 | 286.00 | 262.60 | 273.00 | 272.61 | qfq | 6,581,652 | 1,808,964,774 | 5.00% |
| 2026-05-21 | 285.04 | 288.95 | 257.68 | 260.00 | 259.63 | qfq | 6,256,239 | 1,701,828,833 | -8.41% |
| 2026-05-20 | 279.90 | 284.33 | 269.81 | 283.88 | 283.48 | qfq | 4,504,217 | 1,255,339,156 | 1.39% |
| 2026-05-19 | 281.00 | 291.98 | 274.00 | 279.98 | 279.58 | qfq | 5,556,691 | 1,557,319,684 | -1.28% |
| 2026-05-18 | 238.00 | 283.80 | 238.00 | 283.60 | 283.20 | qfq | 8,474,171 | 2,284,996,103 | 15.29% |
| 2026-05-15 | 244.00 | 255.01 | 235.00 | 245.98 | 245.63 | qfq | 5,479,871 | 1,339,863,555 | 0.81% |
| 2026-05-14 | 253.00 | 264.63 | 244.00 | 244.00 | 243.65 | qfq | 6,025,222 | 1,536,141,515 | -3.35% |
| 2026-05-13 | 246.96 | 258.50 | 238.02 | 252.47 | 252.11 | qfq | 6,989,692 | 1,742,098,623 | 0.19% |
| 2026-05-12 | 231.71 | 255.85 | 228.00 | 252.00 | 251.64 | qfq | 9,377,786 | 2,229,311,385 | 9.33% |
| 2026-05-11 | 224.00 | 236.89 | 217.00 | 230.50 | 230.17 | qfq | 8,004,391 | 1,829,243,646 | 2.90% |
| 2026-05-08 | 224.00 | 228.58 | 218.10 | 224.00 | 223.68 | qfq | 5,565,989 | 1,242,780,662 | 0.00% |
| 2026-05-07 | 219.00 | 225.80 | 209.99 | 224.00 | 223.68 | qfq | 6,080,069 | 1,342,008,952 | 2.97% |
| 2026-05-06 | 224.61 | 227.45 | 215.80 | 217.54 | 217.23 | qfq | 6,044,397 | 1,324,476,346 | -1.12% |
| 2026-04-30 | 219.07 | 233.00 | 219.07 | 220.00 | 219.69 | qfq | 3,472,596 | 774,322,134 | 0.43% |
| 2026-04-29 | 226.92 | 228.00 | 217.05 | 219.05 | 218.74 | qfq | 4,770,086 | 1,053,330,366 | -1.94% |
| 2026-04-28 | 236.08 | 236.52 | 221.74 | 223.38 | 223.06 | qfq | 5,297,255 | 1,198,448,865 | -5.27% |
| 2026-04-27 | 232.97 | 239.82 | 226.00 | 235.81 | 235.47 | qfq | 5,461,434 | 1,273,187,464 | -1.33% |
| 2026-04-24 | 234.08 | 240.00 | 225.00 | 239.00 | 238.66 | qfq | 7,941,314 | 1,853,964,004 | 1.54% |
| 2026-04-23 | 223.97 | 248.00 | 223.97 | 235.37 | 235.03 | qfq | 7,733,615 | 1,807,812,488 | 3.23% |
| 2026-04-22 | 220.51 | 230.00 | 215.98 | 228.00 | 227.67 | qfq | 7,088,477 | 1,587,344,721 | 2.24% |
| 2026-04-21 | 202.87 | 226.50 | 202.87 | 223.00 | 222.68 | qfq | 8,601,318 | 1,888,750,151 | 5.59% |
| 2026-04-20 | 212.09 | 214.13 | 204.10 | 211.19 | 210.89 | qfq | 8,353,868 | 1,752,887,140 | -0.38% |
| 2026-04-17 | 215.00 | 218.58 | 204.00 | 212.00 | 211.70 | qfq | 10,535,785 | 2,224,441,774 | 2.30% |
| 2026-04-16 | 179.00 | 207.23 | 176.50 | 207.23 | 206.93 | qfq | 13,172,928 | 2,588,415,608 | 20.00% |
| 2026-04-15 | 171.00 | 179.15 | 169.00 | 172.69 | 172.44 | qfq | 7,326,424 | 1,265,069,003 | 0.87% |
| 2026-04-14 | 162.87 | 171.68 | 161.06 | 171.20 | 170.96 | qfq | 8,010,252 | 1,335,291,727 | 6.30% |
| 2026-04-13 | 164.76 | 168.00 | 159.06 | 161.05 | 160.82 | qfq | 5,685,351 | 920,851,411 | -2.84% |
| 2026-04-10 | 167.19 | 171.43 | 161.28 | 165.76 | 165.52 | qfq | 7,426,690 | 1,243,055,145 | 0.91% |
| 2026-04-09 | 165.00 | 167.27 | 162.96 | 164.27 | 164.04 | qfq | 5,824,362 | 961,060,210 | -0.87% |
| 2026-04-08 | 153.37 | 166.59 | 151.38 | 165.72 | 165.48 | qfq | 9,944,514 | 1,591,124,116 | 11.99% |
| 2026-04-07 | 153.99 | 153.99 | 146.00 | 147.98 | 147.77 | qfq | 6,127,895 | 908,100,903 | -2.45% |
| 2026-04-03 | 147.80 | 158.20 | 146.99 | 151.70 | 151.48 | qfq | 8,290,508 | 1,273,861,627 | 3.71% |
| 2026-04-02 | 147.07 | 150.86 | 144.00 | 146.28 | 146.07 | qfq | 7,946,570 | 1,169,220,383 | -1.95% |
| 2026-04-01 | 131.88 | 150.95 | 130.11 | 149.19 | 148.98 | qfq | 13,105,503 | 1,852,539,093 | 18.50% |
| 2026-03-31 | 128.90 | 130.80 | 124.11 | 125.90 | 125.72 | qfq | 4,240,925 | 538,339,707 | -3.64% |
| 2026-03-30 | 128.00 | 132.36 | 127.81 | 130.65 | 130.46 | qfq | 3,845,549 | 501,289,177 | 0.67% |
| 2026-03-27 | 129.50 | 131.89 | 125.05 | 129.78 | 129.59 | qfq | 6,191,790 | 795,365,146 | -1.80% |
| 2026-03-26 | 136.50 | 139.88 | 131.59 | 132.16 | 131.97 | qfq | 4,582,989 | 619,616,929 | -3.25% |
| 2026-03-25 | 135.99 | 140.52 | 133.89 | 136.60 | 136.41 | qfq | 6,429,377 | 881,320,446 | 1.96% |
| 2026-03-24 | 135.60 | 136.36 | 126.06 | 133.97 | 133.78 | qfq | 5,865,020 | 767,713,472 | 1.03% |
| 2026-03-23 | 145.55 | 147.80 | 130.10 | 132.61 | 132.42 | qfq | 9,997,310 | 1,375,765,879 | -12.23% |
| 2026-03-20 | 148.15 | 158.88 | 146.13 | 151.08 | 150.86 | qfq | 11,116,471 | 1,712,066,365 | 5.45% |
| 2026-03-19 | 137.52 | 152.58 | 137.08 | 143.27 | 143.07 | qfq | 7,169,331 | 1,039,939,573 | 0.99% |
| 2026-03-18 | 139.00 | 143.95 | 137.50 | 141.86 | 141.66 | qfq | 3,880,036 | 546,996,388 | 3.25% |
| 2026-03-17 | 147.04 | 149.85 | 137.10 | 137.39 | 137.19 | qfq | 5,028,608 | 707,096,423 | -5.58% |
| 2026-03-16 | 135.08 | 146.98 | 135.00 | 145.51 | 145.30 | qfq | 7,336,369 | 1,043,486,532 | 8.54% |
| 2026-03-13 | 138.08 | 142.00 | 133.55 | 134.06 | 133.87 | qfq | 6,689,870 | 909,392,926 | -3.76% |
| 2026-03-12 | 143.66 | 145.99 | 136.10 | 139.30 | 139.10 | qfq | 5,846,416 | 818,602,977 | -3.86% |
| 2026-03-11 | 149.60 | 153.45 | 143.50 | 144.90 | 144.69 | qfq | 6,226,413 | 920,082,130 | -2.92% |
| 2026-03-10 | 144.50 | 150.48 | 142.00 | 149.26 | 149.05 | qfq | 5,232,057 | 771,167,638 | 6.80% |
| 2026-03-09 | 137.94 | 140.79 | 131.56 | 139.76 | 139.56 | qfq | 5,361,134 | 729,205,095 | -4.27% |
| 2026-03-06 | 146.99 | 148.52 | 142.50 | 146.00 | 145.79 | qfq | 3,695,820 | 536,843,154 | -0.80% |
| 2026-03-05 | 149.22 | 153.00 | 145.00 | 147.18 | 146.97 | qfq | 4,402,108 | 654,980,503 | 0.35% |
| 2026-03-04 | 140.00 | 149.06 | 139.99 | 146.67 | 146.46 | qfq | 4,403,861 | 644,880,328 | 0.80% |
| 2026-03-03 | 155.00 | 156.88 | 145.50 | 145.50 | 145.29 | qfq | 6,749,982 | 1,022,381,892 | -5.50% |
| 2026-03-02 | 148.50 | 154.66 | 148.37 | 153.97 | 153.75 | qfq | 6,243,642 | 946,635,308 | 0.77% |
| 2026-02-27 | 149.80 | 153.03 | 147.26 | 152.80 | 152.58 | qfq | 5,630,352 | 848,908,987 | -1.20% |
| 2026-02-26 | 147.45 | 157.74 | 143.56 | 154.66 | 154.44 | qfq | 10,193,868 | 1,554,623,950 | 5.58% |
| 2026-02-25 | 147.25 | 147.25 | 140.41 | 146.49 | 146.28 | qfq | 6,579,515 | 946,997,751 | 1.48% |
| 2026-02-24 | 149.08 | 149.66 | 142.65 | 144.36 | 144.15 | qfq | 5,896,717 | 857,818,189 | -1.24% |
| 2026-02-13 | 148.00 | 150.94 | 145.55 | 146.17 | 145.96 | qfq | 4,929,196 | 730,114,692 | -2.14% |
| 2026-02-12 | 154.23 | 158.17 | 148.07 | 149.37 | 149.16 | qfq | 8,565,497 | 1,302,988,383 | -0.75% |
| 2026-02-11 | 156.16 | 157.99 | 150.00 | 150.50 | 150.29 | qfq | 4,875,468 | 742,346,457 | -4.12% |
| 2026-02-10 | 164.93 | 166.57 | 154.97 | 156.97 | 156.75 | qfq | 6,593,854 | 1,044,732,067 | -3.95% |
| 2026-02-09 | 168.00 | 171.98 | 162.00 | 163.42 | 163.19 | qfq | 6,617,410 | 1,102,983,960 | 0.95% |
| 2026-02-06 | 161.46 | 170.67 | 161.01 | 161.88 | 161.65 | qfq | 3,974,632 | 657,328,839 | -0.69% |
| 2026-02-05 | 162.38 | 172.88 | 161.00 | 163.00 | 162.77 | qfq | 5,092,941 | 836,839,599 | -4.61% |
| 2026-02-04 | 169.00 | 173.33 | 159.99 | 170.87 | 170.63 | qfq | 5,643,945 | 940,977,250 | 1.11% |
| 2026-02-03 | 169.00 | 170.50 | 163.19 | 169.00 | 168.76 | qfq | 5,243,363 | 872,614,927 | 2.53% |
| 2026-02-02 | 163.00 | 172.00 | 162.98 | 164.83 | 164.59 | qfq | 6,678,784 | 1,117,811,189 | -0.87% |
| 2026-01-30 | 165.40 | 172.81 | 162.80 | 166.28 | 166.04 | qfq | 6,953,141 | 1,163,636,526 | 0.01% |
| 2026-01-29 | 172.00 | 177.90 | 164.93 | 166.26 | 166.02 | qfq | 8,650,429 | 1,466,207,942 | -5.41% |
| 2026-01-28 | 161.88 | 182.54 | 161.00 | 175.77 | 175.52 | qfq | 9,167,418 | 1,590,385,465 | 8.74% |
| 2026-01-27 | 156.22 | 164.88 | 150.21 | 161.64 | 161.41 | qfq | 10,074,753 | 1,587,941,688 | 6.43% |
| 2026-01-26 | 140.14 | 158.00 | 140.14 | 151.88 | 151.66 | qfq | 16,582,571 | 2,512,653,898 | 6.96% |
| 2026-01-23 | 119.00 | 143.98 | 117.21 | 142.00 | 141.80 | qfq | 18,633,106 | 2,457,401,463 | 18.33% |
| 2026-01-22 | 114.24 | 120.00 | 110.23 | 120.00 | 119.83 | qfq | 8,274,330 | 944,612,672 | 5.03% |
| 2026-01-21 | 108.10 | 114.55 | 107.00 | 114.25 | 114.09 | qfq | 6,185,077 | 691,958,892 | 3.72% |
| 2026-01-20 | 113.50 | 114.00 | 109.20 | 110.15 | 109.99 | qfq | 6,072,506 | 676,040,657 | -1.21% |
| 2026-01-19 | 112.00 | 113.68 | 109.48 | 111.50 | 111.34 | qfq | 5,980,232 | 665,271,549 | -2.87% |
| 2026-01-16 | 112.00 | 115.80 | 109.69 | 114.79 | 114.63 | qfq | 9,230,441 | 1,044,593,383 | 4.78% |
| 2026-01-15 | 107.00 | 110.80 | 106.22 | 109.55 | 109.39 | qfq | 7,363,524 | 800,040,598 | 1.78% |
| 2026-01-14 | 107.73 | 109.50 | 106.00 | 107.63 | 107.48 | qfq | 6,386,589 | 688,164,921 | 0.87% |
| 2026-01-13 | 112.20 | 113.36 | 105.82 | 106.70 | 106.55 | qfq | 7,300,387 | 794,737,500 | -5.03% |
| 2026-01-12 | 113.50 | 114.39 | 109.55 | 112.35 | 112.19 | qfq | 6,725,485 | 751,824,205 | -1.92% |
| 2026-01-09 | 114.06 | 114.99 | 111.21 | 114.55 | 114.39 | qfq | 7,201,082 | 815,148,585 | -0.93% |
| 2026-01-08 | 121.00 | 121.80 | 115.18 | 115.63 | 115.47 | qfq | 7,373,708 | 864,777,172 | -2.95% |
| 2026-01-07 | 119.91 | 121.40 | 117.17 | 119.15 | 118.98 | qfq | 7,146,425 | 851,930,392 | -0.20% |
| 2026-01-06 | 121.04 | 121.70 | 116.77 | 119.39 | 119.22 | qfq | 6,386,649 | 758,919,301 | -2.06% |
| 2026-01-05 | 125.01 | 126.00 | 120.56 | 121.90 | 121.73 | qfq | 7,344,696 | 902,924,557 | -1.69% |
| 2025-12-31 | 129.56 | 132.20 | 123.50 | 124.00 | 123.82 | qfq | 6,854,694 | 864,140,111 | -4.33% |
| 2025-12-30 | 119.00 | 139.00 | 119.00 | 129.61 | 129.43 | qfq | 13,721,403 | 1,809,382,983 | 10.28% |
| 2025-12-29 | 120.00 | 122.00 | 115.43 | 117.53 | 117.36 | qfq | 7,612,209 | 891,842,956 | -3.27% |
| 2025-12-26 | 125.07 | 126.00 | 119.90 | 121.50 | 121.33 | qfq | 7,508,634 | 914,734,815 | -3.95% |
| 2025-12-25 | 127.55 | 129.72 | 124.00 | 126.50 | 126.32 | qfq | 7,789,048 | 984,895,727 | -2.80% |
| 2025-12-24 | 123.00 | 133.88 | 121.86 | 130.15 | 129.96 | qfq | 12,304,678 | 1,572,892,624 | 4.03% |
| 2025-12-23 | 120.54 | 126.95 | 119.02 | 125.11 | 124.93 | qfq | 15,286,223 | 1,888,667,140 | 5.21% |
| 2025-12-22 | 99.90 | 118.92 | 99.80 | 118.92 | 118.75 | qfq | 15,982,513 | 1,787,721,833 | 20.00% |
| 2025-12-19 | 100.39 | 102.50 | 98.71 | 99.10 | 98.96 | qfq | 4,357,916 | 437,126,840 | 0.21% |
| 2025-12-18 | 98.89 | 103.55 | 97.88 | 98.89 | 98.75 | qfq | 5,741,277 | 577,258,789 | -1.60% |
| 2025-12-17 | 90.30 | 100.58 | 90.30 | 100.50 | 100.36 | qfq | 10,485,339 | 1,027,028,106 | 11.49% |
| 2025-12-16 | 93.17 | 94.33 | 88.88 | 90.14 | 90.01 | qfq | 5,427,403 | 490,890,990 | -3.83% |
| 2025-12-15 | 96.57 | 97.10 | 93.16 | 93.73 | 93.60 | qfq | 4,358,561 | 411,481,210 | -4.90% |
| 2025-12-12 | 98.38 | 100.00 | 95.51 | 98.56 | 98.42 | qfq | 4,557,689 | 447,640,858 | 0.26% |
| 2025-12-11 | 104.00 | 104.29 | 97.50 | 98.30 | 98.16 | qfq | 6,559,590 | 661,568,218 | -5.65% |
| 2025-12-10 | 100.70 | 105.58 | 100.10 | 104.19 | 104.04 | qfq | 5,904,591 | 609,290,860 | 2.27% |
| 2025-12-09 | 99.88 | 104.35 | 99.38 | 101.88 | 101.73 | qfq | 6,937,820 | 708,495,066 | 2.53% |
| 2025-12-08 | 93.41 | 99.90 | 93.32 | 99.37 | 99.23 | qfq | 5,899,425 | 578,972,146 | 5.87% |
| 2025-12-05 | 91.93 | 95.21 | 91.30 | 93.86 | 93.73 | qfq | 3,542,512 | 332,090,495 | 2.11% |
| 2025-12-04 | 91.83 | 93.35 | 90.20 | 91.92 | 91.79 | qfq | 2,465,927 | 225,851,436 | -1.05% |
| 2025-12-03 | 92.85 | 94.80 | 92.18 | 92.90 | 92.77 | qfq | 2,728,030 | 254,759,970 | 0.27% |
| 2025-12-02 | 94.55 | 95.20 | 91.86 | 92.65 | 92.52 | qfq | 2,678,590 | 249,540,264 | -2.10% |
| 2025-12-01 | 96.47 | 96.47 | 93.01 | 94.64 | 94.50 | qfq | 3,579,193 | 337,636,160 | -1.69% |
| 2025-11-28 | 96.23 | 98.00 | 94.58 | 96.27 | 96.13 | qfq | 3,723,814 | 357,704,885 | 0.42% |
| 2025-11-27 | 97.33 | 99.27 | 95.00 | 95.87 | 95.73 | qfq | 5,311,742 | 516,692,120 | -2.04% |
| 2025-11-26 | 93.06 | 100.86 | 93.00 | 97.87 | 97.73 | qfq | 7,901,553 | 771,817,457 | 3.02% |
| 2025-11-25 | 92.77 | 99.00 | 92.65 | 95.00 | 94.86 | qfq | 8,782,260 | 844,246,477 | 2.39% |
| 2025-11-24 | 86.50 | 93.39 | 86.50 | 92.78 | 92.65 | qfq | 10,447,917 | 939,995,432 | 11.88% |
| 2025-11-21 | 85.00 | 86.22 | 82.45 | 82.93 | 82.81 | qfq | 3,655,483 | 306,592,063 | -5.44% |
| 2025-11-20 | 88.99 | 90.00 | 85.94 | 87.70 | 87.57 | qfq | 3,139,798 | 275,259,665 | 1.46% |
| 2025-11-19 | 88.12 | 90.17 | 85.80 | 86.44 | 86.32 | qfq | 2,725,747 | 239,390,231 | -1.53% |
| 2025-11-18 | 87.33 | 90.07 | 86.42 | 87.78 | 87.65 | qfq | 2,194,659 | 193,442,578 | -0.48% |
| 2025-11-17 | 87.66 | 89.73 | 86.81 | 88.20 | 88.07 | qfq | 2,568,388 | 226,446,471 | 0.57% |
| 2025-11-14 | 88.01 | 90.00 | 87.22 | 87.70 | 87.57 | qfq | 2,722,732 | 240,848,475 | -2.62% |
| 2025-11-13 | 88.04 | 90.84 | 87.38 | 90.06 | 89.93 | qfq | 2,368,498 | 211,290,140 | 1.15% |
| 2025-11-12 | 90.20 | 90.63 | 87.23 | 89.04 | 88.91 | qfq | 3,249,281 | 287,508,185 | -1.29% |
| 2025-11-11 | 92.22 | 93.97 | 89.40 | 90.20 | 90.07 | qfq | 3,143,631 | 287,303,995 | -0.70% |
| 2025-11-10 | 95.00 | 95.20 | 89.08 | 90.84 | 90.71 | qfq | 5,483,579 | 500,696,062 | -5.34% |
| 2025-11-07 | 92.20 | 96.80 | 91.20 | 95.96 | 95.82 | qfq | 6,231,095 | 586,022,640 | 2.20% |
| 2025-11-06 | 89.49 | 95.27 | 89.05 | 93.89 | 93.76 | qfq | 6,088,349 | 570,203,531 | 5.44% |
| 2025-11-05 | 87.50 | 89.79 | 86.58 | 89.05 | 88.92 | qfq | 4,171,363 | 368,725,245 | -1.15% |
| 2025-11-04 | 93.07 | 93.16 | 89.40 | 90.09 | 89.96 | qfq | 4,785,699 | 433,716,193 | -3.30% |
| 2025-11-03 | 94.00 | 94.00 | 91.11 | 93.16 | 93.03 | qfq | 4,135,879 | 382,973,121 | -0.89% |
| 2025-10-31 | 93.00 | 94.93 | 90.50 | 94.00 | 93.87 | qfq | 7,124,998 | 664,895,948 | 1.00% |
| 2025-10-30 | 101.22 | 102.25 | 92.50 | 93.07 | 92.94 | qfq | 12,173,586 | 1,172,458,978 | -10.51% |
| 2025-10-29 | 100.86 | 106.90 | 100.00 | 104.00 | 103.85 | qfq | 10,854,738 | 1,125,184,553 | 5.37% |
| 2025-10-28 | 100.50 | 101.60 | 97.65 | 98.70 | 98.56 | qfq | 6,238,192 | 618,969,462 | -1.89% |
| 2025-10-27 | 102.00 | 104.30 | 100.00 | 100.60 | 100.46 | qfq | 10,299,538 | 1,049,318,522 | 1.84% |
| 2025-10-24 | 94.60 | 99.68 | 93.70 | 98.78 | 98.64 | qfq | 10,235,644 | 990,339,668 | 6.47% |
| 2025-10-23 | 96.00 | 96.95 | 90.81 | 92.78 | 92.65 | qfq | 8,727,423 | 808,581,504 | -5.13% |
| 2025-10-22 | 96.90 | 102.36 | 94.66 | 97.80 | 97.66 | qfq | 14,324,752 | 1,409,081,265 | 1.24% |
| 2025-10-21 | 89.50 | 96.80 | 86.51 | 96.60 | 96.46 | qfq | 13,281,095 | 1,226,935,737 | 4.81% |
| 2025-10-20 | 88.01 | 93.39 | 87.47 | 92.17 | 92.04 | qfq | 6,857,185 | 624,589,733 | 6.65% |
| 2025-10-17 | 90.55 | 90.91 | 86.18 | 86.42 | 86.30 | qfq | 5,154,449 | 452,977,045 | -4.93% |
| 2025-10-16 | 90.23 | 92.20 | 89.50 | 90.90 | 90.77 | qfq | 4,320,303 | 392,762,179 | 0.39% |
| 2025-10-15 | 89.90 | 90.99 | 87.10 | 90.55 | 90.42 | qfq | 4,243,954 | 377,535,264 | 2.91% |
| 2025-10-14 | 91.20 | 93.43 | 87.60 | 87.99 | 87.86 | qfq | 5,172,875 | 467,398,524 | -2.18% |
| 2025-10-13 | 82.49 | 90.39 | 82.49 | 89.95 | 89.82 | qfq | 5,804,528 | 512,836,432 | -0.93% |
| 2025-10-10 | 93.32 | 94.42 | 90.20 | 90.79 | 90.66 | qfq | 5,661,304 | 522,856,129 | -3.10% |
| 2025-10-09 | 95.39 | 96.27 | 93.51 | 93.69 | 93.56 | qfq | 7,759,904 | 731,953,334 | -1.29% |
| 2025-09-30 | 97.90 | 100.50 | 94.91 | 94.91 | 94.77 | qfq | 7,704,452 | 745,424,140 | -3.03% |
| 2025-09-29 | 97.64 | 100.99 | 97.38 | 97.88 | 97.74 | qfq | 7,108,451 | 700,292,816 | 0.26% |
| 2025-09-26 | 102.00 | 102.80 | 97.38 | 97.63 | 97.49 | qfq | 7,340,547 | 727,043,001 | -5.21% |
| 2025-09-25 | 102.41 | 104.99 | 99.40 | 103.00 | 102.85 | qfq | 6,187,916 | 635,446,360 | 0.16% |
| 2025-09-24 | 103.70 | 105.17 | 101.20 | 102.84 | 102.69 | qfq | 5,897,332 | 607,511,783 | -3.45% |
| 2025-09-23 | 114.00 | 114.90 | 103.33 | 106.51 | 106.36 | qfq | 6,341,834 | 682,463,418 | -2.23% |
| 2025-09-22 | 105.00 | 110.38 | 105.00 | 108.94 | 108.78 | qfq | 4,515,710 | 490,499,852 | 1.34% |
| 2025-09-19 | 115.00 | 115.60 | 106.50 | 107.50 | 107.35 | qfq | 6,301,365 | 693,475,189 | -5.19% |
| 2025-09-18 | 108.00 | 117.00 | 107.02 | 113.39 | 113.23 | qfq | 8,757,213 | 994,056,669 | 3.46% |
| 2025-09-17 | 108.00 | 112.30 | 107.00 | 109.60 | 109.44 | qfq | 6,747,240 | 742,684,688 | 0.46% |
| 2025-09-16 | 107.36 | 110.50 | 106.08 | 109.10 | 108.94 | qfq | 7,151,659 | 774,636,178 | 3.41% |
| 2025-09-15 | 107.90 | 107.90 | 103.57 | 105.50 | 105.35 | qfq | 8,206,317 | 862,466,073 | -4.83% |
| 2025-09-12 | 116.96 | 120.94 | 107.07 | 110.86 | 110.70 | qfq | 13,737,200 | 1,563,597,535 | -8.37% |
| 2025-09-11 | 113.89 | 121.77 | 111.30 | 120.99 | 120.82 | qfq | 13,741,281 | 1,601,530,658 | 7.05% |
| 2025-09-10 | 109.00 | 116.30 | 106.41 | 113.02 | 112.86 | qfq | 10,573,189 | 1,180,407,364 | 8.36% |
| 2025-09-09 | 106.16 | 110.93 | 103.61 | 104.30 | 104.15 | qfq | 7,785,331 | 833,675,712 | -2.52% |
| 2025-09-08 | 111.00 | 112.66 | 105.01 | 107.00 | 106.85 | qfq | 6,823,584 | 733,035,874 | -5.00% |
| 2025-09-05 | 106.83 | 114.26 | 105.02 | 112.63 | 112.47 | qfq | 8,578,934 | 937,598,472 | 5.07% |
| 2025-09-04 | 120.06 | 122.87 | 103.99 | 107.20 | 107.05 | qfq | 9,854,032 | 1,096,828,592 | -9.80% |
| 2025-09-03 | 113.00 | 121.90 | 110.01 | 118.85 | 118.68 | qfq | 9,831,770 | 1,147,654,161 | 5.33% |
| 2025-09-02 | 129.98 | 131.36 | 110.26 | 112.84 | 112.68 | qfq | 13,958,702 | 1,663,049,840 | -13.10% |
| 2025-09-01 | 136.27 | 136.97 | 122.04 | 129.85 | 129.66 | qfq | 14,305,948 | 1,835,119,545 | -3.81% |
| 2025-08-29 | 138.00 | 145.19 | 131.14 | 135.00 | 134.81 | qfq | 15,400,546 | 2,122,657,477 | 6.00% |
| 2025-08-28 | 104.50 | 127.36 | 102.42 | 127.36 | 126.98 | qfq | 15,246,421 | 1,698,510,768 | 20.00% |
| 2025-08-27 | 104.92 | 113.88 | 103.08 | 106.13 | 105.81 | qfq | 10,033,061 | 1,083,786,651 | -0.67% |
| 2025-08-26 | 105.48 | 111.73 | 103.39 | 106.85 | 106.53 | qfq | 10,316,074 | 1,114,990,474 | 0.69% |
| 2025-08-25 | 105.50 | 107.34 | 101.51 | 106.12 | 105.80 | qfq | 9,672,055 | 1,011,395,394 | 0.44% |
| 2025-08-22 | 103.00 | 107.88 | 103.00 | 105.66 | 105.34 | qfq | 6,516,841 | 688,627,979 | 1.66% |
| 2025-08-21 | 106.96 | 109.89 | 100.60 | 103.93 | 103.62 | qfq | 8,412,352 | 874,587,632 | -4.82% |
| 2025-08-20 | 108.00 | 110.54 | 103.87 | 109.19 | 108.86 | qfq | 6,775,416 | 726,108,408 | -3.09% |
| 2025-08-19 | 117.00 | 122.88 | 110.51 | 112.67 | 112.33 | qfq | 7,905,272 | 909,540,021 | -6.15% |
| 2025-08-18 | 110.10 | 125.09 | 109.53 | 120.05 | 119.69 | qfq | 7,813,277 | 903,588,514 | 9.14% |
| 2025-08-15 | 109.28 | 114.99 | 106.38 | 110.00 | 109.67 | qfq | 7,795,445 | 860,849,965 | 0.36% |
| 2025-08-14 | 113.00 | 115.86 | 109.00 | 109.60 | 109.27 | qfq | 8,708,654 | 978,572,722 | -4.99% |
| 2025-08-13 | 100.07 | 117.04 | 99.00 | 115.36 | 115.01 | qfq | 11,116,823 | 1,198,652,525 | 13.10% |
| 2025-08-12 | 94.53 | 102.50 | 93.21 | 102.00 | 101.69 | qfq | 10,214,279 | 1,000,115,091 | 8.51% |
| 2025-08-11 | 93.00 | 96.20 | 91.20 | 94.00 | 93.72 | qfq | 6,171,971 | 580,813,484 | 2.41% |
| 2025-08-08 | 90.78 | 95.79 | 89.58 | 91.79 | 91.52 | qfq | 7,500,074 | 696,117,073 | 1.11% |
| 2025-08-07 | 94.78 | 94.98 | 88.50 | 90.78 | 90.51 | qfq | 6,145,207 | 558,663,853 | -2.83% |
| 2025-08-06 | 92.98 | 96.76 | 91.36 | 93.42 | 93.14 | qfq | 7,692,032 | 727,844,831 | 0.68% |
| 2025-08-05 | 93.92 | 94.98 | 88.50 | 92.79 | 92.51 | qfq | 9,405,109 | 859,601,998 | 2.71% |
| 2025-08-04 | 89.05 | 92.26 | 86.46 | 90.34 | 90.07 | qfq | 9,698,739 | 862,873,275 | 0.36% |
| 2025-08-01 | 93.50 | 94.38 | 87.77 | 90.02 | 89.75 | qfq | 12,161,231 | 1,107,697,626 | -6.13% |
| 2025-07-31 | 88.00 | 101.50 | 88.00 | 95.90 | 95.61 | qfq | 15,321,251 | 1,475,844,946 | 10.24% |
| 2025-07-30 | 87.84 | 87.93 | 85.30 | 86.99 | 86.73 | qfq | 6,410,502 | 554,366,079 | -1.93% |
| 2025-07-29 | 81.00 | 89.00 | 80.50 | 88.70 | 88.43 | qfq | 10,810,290 | 929,464,355 | 8.57% |
| 2025-07-28 | 77.25 | 81.78 | 75.80 | 81.70 | 81.46 | qfq | 9,344,978 | 732,519,731 | 5.15% |
| 2025-07-25 | 79.20 | 82.50 | 77.55 | 77.70 | 77.47 | qfq | 7,749,605 | 615,440,277 | -1.33% |
| 2025-07-24 | 79.16 | 81.89 | 77.12 | 78.75 | 78.51 | qfq | 9,398,234 | 746,474,028 | 1.07% |
| 2025-07-23 | 77.50 | 79.20 | 74.67 | 77.92 | 77.69 | qfq | 7,013,901 | 540,532,085 | -0.87% |
| 2025-07-22 | 78.04 | 82.73 | 77.01 | 78.60 | 78.36 | qfq | 10,029,747 | 799,929,757 | 0.78% |
| 2025-07-21 | 72.00 | 79.00 | 71.01 | 77.99 | 77.76 | qfq | 14,278,659 | 1,062,258,713 | 10.11% |
| 2025-07-18 | 70.93 | 73.73 | 70.58 | 70.83 | 70.62 | qfq | 8,373,845 | 603,506,933 | -0.77% |
| 2025-07-17 | 68.75 | 72.52 | 68.68 | 71.38 | 71.17 | qfq | 9,815,943 | 697,992,399 | 1.88% |
| 2025-07-16 | 63.87 | 72.01 | 62.50 | 70.06 | 69.85 | qfq | 17,131,195 | 1,170,436,807 | 12.60% |
| 2025-07-15 | 61.49 | 63.82 | 60.66 | 62.22 | 62.03 | qfq | 11,045,279 | 685,572,242 | 2.20% |
| 2025-07-14 | 61.00 | 62.20 | 59.00 | 60.88 | 60.70 | qfq | 9,301,240 | 568,033,050 | -3.21% |
| 2025-07-11 | 63.00 | 64.09 | 61.85 | 62.90 | 62.71 | qfq | 6,316,268 | 396,969,770 | -1.36% |
| 2025-07-10 | 63.37 | 64.69 | 62.11 | 63.77 | 63.58 | qfq | 6,971,853 | 442,394,426 | 0.63% |
| 2025-07-09 | 63.00 | 64.20 | 62.12 | 63.37 | 63.18 | qfq | 6,314,327 | 399,178,025 | 0.65% |
| 2025-07-08 | 61.09 | 63.29 | 60.02 | 62.96 | 62.77 | qfq | 8,027,279 | 499,205,956 | 3.38% |
| 2025-07-07 | 60.61 | 61.93 | 59.18 | 60.90 | 60.72 | qfq | 4,563,169 | 275,329,244 | 0.10% |
| 2025-07-04 | 59.20 | 63.50 | 58.91 | 60.84 | 60.66 | qfq | 9,569,159 | 585,221,611 | 2.77% |
| 2025-07-03 | 60.10 | 60.78 | 59.17 | 59.20 | 59.02 | qfq | 5,704,617 | 342,646,738 | -0.94% |
| 2025-07-02 | 62.92 | 63.14 | 59.55 | 59.76 | 59.58 | qfq | 5,791,482 | 350,035,756 | -5.47% |
| 2025-07-01 | 62.47 | 63.30 | 61.61 | 63.22 | 63.03 | qfq | 4,516,318 | 282,152,408 | 1.22% |
| 2025-06-30 | 61.74 | 62.62 | 60.62 | 62.46 | 62.27 | qfq | 6,222,103 | 383,995,368 | 1.73% |
| 2025-06-27 | 60.53 | 62.55 | 59.81 | 61.40 | 61.22 | qfq | 6,248,692 | 383,296,711 | 1.42% |
| 2025-06-26 | 61.60 | 61.95 | 59.91 | 60.54 | 60.36 | qfq | 5,390,207 | 328,092,586 | -0.74% |
| 2025-06-25 | 62.00 | 62.58 | 59.90 | 60.99 | 60.81 | qfq | 4,936,910 | 301,507,138 | -0.25% |
| 2025-06-24 | 61.88 | 63.00 | 60.81 | 61.14 | 60.96 | qfq | 5,910,763 | 364,309,887 | -0.89% |
| 2025-06-23 | 64.50 | 64.85 | 60.00 | 61.69 | 61.51 | qfq | 10,141,296 | 631,059,808 | -4.46% |
| 2025-06-20 | 65.98 | 67.10 | 64.00 | 64.57 | 64.38 | qfq | 5,158,018 | 335,614,103 | -2.29% |
| 2025-06-19 | 65.60 | 67.18 | 65.00 | 66.08 | 65.88 | qfq | 4,828,555 | 318,910,490 | 0.58% |
| 2025-06-18 | 62.98 | 65.75 | 62.74 | 65.70 | 65.50 | qfq | 5,560,771 | 357,889,413 | 3.99% |
| 2025-06-17 | 64.10 | 64.63 | 62.80 | 63.18 | 62.99 | qfq | 3,710,317 | 235,786,145 | -1.50% |
| 2025-06-16 | 59.90 | 65.64 | 59.90 | 64.14 | 63.95 | qfq | 7,251,153 | 463,922,653 | 6.54% |
| 2025-06-13 | 60.29 | 61.78 | 59.64 | 60.20 | 60.02 | qfq | 3,297,003 | 199,076,726 | -0.82% |
| 2025-06-12 | 58.09 | 61.23 | 57.91 | 60.70 | 60.52 | qfq | 5,192,012 | 311,995,441 | 4.33% |
| 2025-06-11 | 58.31 | 58.80 | 57.20 | 58.18 | 58.01 | qfq | 3,374,040 | 195,891,501 | -0.17% |
| 2025-06-10 | 56.78 | 58.70 | 55.51 | 58.28 | 58.11 | qfq | 6,698,215 | 384,876,108 | 2.79% |
| 2025-06-09 | 55.98 | 57.90 | 55.62 | 56.70 | 56.53 | qfq | 6,324,720 | 359,768,822 | 2.16% |
| 2025-06-06 | 54.90 | 56.17 | 54.50 | 55.50 | 55.33 | qfq | 4,967,520 | 274,736,000 | 0.98% |
| 2025-06-05 | 52.87 | 55.87 | 52.71 | 54.96 | 54.80 | qfq | 6,706,259 | 364,529,128 | 3.42% |
| 2025-06-04 | 50.96 | 53.79 | 50.96 | 53.14 | 52.98 | qfq | 7,891,358 | 417,168,777 | 6.37% |
| 2025-06-03 | 50.19 | 50.94 | 49.79 | 49.96 | 49.81 | qfq | 2,572,891 | 129,114,911 | -1.52% |
| 2025-05-30 | 51.30 | 51.60 | 50.21 | 50.73 | 50.58 | qfq | 3,034,720 | 153,672,994 | -1.50% |
| 2025-05-29 | 51.20 | 52.44 | 50.69 | 51.50 | 51.35 | qfq | 6,243,460 | 322,086,003 | 2.12% |
| 2025-05-28 | 49.55 | 51.32 | 49.02 | 50.43 | 50.28 | qfq | 6,565,001 | 331,267,743 | 3.30% |
| 2025-05-27 | 48.28 | 49.69 | 47.70 | 48.82 | 48.67 | qfq | 5,911,091 | 288,081,317 | 1.73% |
| 2025-05-26 | 47.40 | 48.52 | 47.30 | 47.99 | 47.85 | qfq | 3,270,505 | 157,208,669 | 1.33% |
| 2025-05-23 | 48.04 | 48.69 | 47.33 | 47.36 | 47.22 | qfq | 2,368,356 | 113,592,746 | -1.89% |
| 2025-05-22 | 48.31 | 49.35 | 47.97 | 48.27 | 47.63 | qfq | 2,003,425 | 97,516,290 | -0.58% |
| 2025-05-21 | 48.85 | 49.07 | 48.11 | 48.55 | 47.90 | qfq | 1,671,772 | 81,157,852 | -0.61% |
| 2025-05-20 | 48.50 | 49.49 | 48.12 | 48.85 | 48.20 | qfq | 2,467,504 | 120,885,705 | 0.60% |
| 2025-05-19 | 48.24 | 48.97 | 47.77 | 48.56 | 47.91 | qfq | 2,604,275 | 125,956,509 | 0.75% |
| 2025-05-16 | 48.56 | 49.37 | 48.10 | 48.20 | 47.56 | qfq | 2,925,556 | 142,264,276 | -0.74% |
| 2025-05-15 | 49.80 | 49.80 | 48.50 | 48.56 | 47.91 | qfq | 3,947,093 | 193,076,256 | -2.29% |
| 2025-05-14 | 50.80 | 52.50 | 49.46 | 49.70 | 49.04 | qfq | 5,727,502 | 292,034,980 | -0.18% |
| 2025-05-13 | 50.78 | 50.80 | 49.52 | 49.79 | 49.13 | qfq | 3,410,709 | 170,475,350 | -1.21% |
| 2025-05-12 | 50.50 | 50.99 | 49.26 | 50.40 | 49.73 | qfq | 5,394,295 | 269,193,940 | 0.80% |
| 2025-05-09 | 50.30 | 50.78 | 49.20 | 50.00 | 49.33 | qfq | 4,503,738 | 225,254,629 | -1.73% |
| 2025-05-08 | 48.77 | 51.00 | 48.51 | 50.88 | 50.20 | qfq | 6,787,109 | 342,154,489 | 4.09% |
| 2025-05-07 | 49.08 | 49.88 | 48.20 | 48.88 | 48.23 | qfq | 5,174,190 | 253,759,606 | 0.47% |
| 2025-05-06 | 47.08 | 48.68 | 47.08 | 48.65 | 48.00 | qfq | 5,486,426 | 263,753,538 | 4.33% |
| 2025-04-30 | 45.48 | 47.00 | 45.21 | 46.63 | 46.01 | qfq | 3,739,013 | 173,208,483 | 2.71% |
| 2025-04-29 | 45.35 | 46.03 | 44.75 | 45.40 | 44.80 | qfq | 2,892,093 | 131,806,894 | 0.44% |
| 2025-04-28 | 45.17 | 46.30 | 44.62 | 45.20 | 44.60 | qfq | 3,696,521 | 168,026,015 | 0.16% |
| 2025-04-25 | 43.93 | 45.67 | 43.93 | 45.13 | 44.53 | qfq | 4,628,923 | 209,295,229 | 2.73% |
| 2025-04-24 | 44.00 | 44.39 | 43.50 | 43.93 | 43.34 | qfq | 2,865,250 | 125,770,084 | 0.00% |
| 2025-04-23 | 44.44 | 44.46 | 43.70 | 43.93 | 43.34 | qfq | 3,717,318 | 163,740,632 | 0.71% |
| 2025-04-22 | 42.70 | 44.44 | 42.20 | 43.62 | 43.04 | qfq | 5,243,197 | 229,300,773 | 1.56% |
| 2025-04-21 | 41.63 | 42.99 | 41.26 | 42.95 | 42.38 | qfq | 4,932,657 | 207,733,785 | 4.10% |
| 2025-04-18 | 42.56 | 42.88 | 41.24 | 41.26 | 40.71 | qfq | 6,423,154 | 270,312,017 | 2.13% |
| 2025-04-17 | 38.25 | 40.40 | 38.25 | 40.40 | 39.86 | qfq | 4,187,832 | 165,949,117 | 4.58% |
| 2025-04-16 | 39.62 | 39.68 | 37.97 | 38.63 | 38.12 | qfq | 2,941,522 | 113,905,365 | -2.50% |
| 2025-04-15 | 40.46 | 40.46 | 39.28 | 39.62 | 39.09 | qfq | 2,354,124 | 93,162,642 | -0.78% |
| 2025-04-14 | 39.70 | 40.58 | 39.60 | 39.93 | 39.40 | qfq | 4,120,255 | 164,949,030 | 3.69% |
| 2025-04-11 | 37.45 | 38.90 | 37.34 | 38.51 | 38.00 | qfq | 3,266,714 | 125,313,965 | 1.66% |
| 2025-04-10 | 38.50 | 39.19 | 37.86 | 37.88 | 37.38 | qfq | 4,995,456 | 192,656,465 | 3.64% |
| 2025-04-09 | 35.01 | 36.95 | 32.60 | 36.55 | 36.06 | qfq | 5,799,587 | 203,469,642 | 1.67% |
| 2025-04-08 | 35.85 | 37.49 | 34.75 | 35.95 | 35.47 | qfq | 5,206,597 | 186,602,546 | 1.55% |
| 2025-04-07 | 41.00 | 41.90 | 35.40 | 35.40 | 34.93 | qfq | 6,236,249 | 234,935,067 | -20.00% |
| 2025-04-03 | 44.11 | 45.07 | 43.30 | 44.25 | 43.66 | qfq | 2,926,126 | 129,329,696 | -2.08% |
| 2025-04-02 | 44.65 | 45.67 | 44.52 | 45.19 | 44.59 | qfq | 2,264,460 | 102,403,045 | 0.83% |
| 2025-04-01 | 44.94 | 45.38 | 44.44 | 44.82 | 44.22 | qfq | 2,169,590 | 97,238,290 | 0.34% |
| 2025-03-31 | 43.77 | 44.93 | 43.66 | 44.67 | 44.07 | qfq | 2,281,633 | 100,777,007 | 1.62% |
| 2025-03-28 | 45.08 | 45.59 | 43.96 | 43.96 | 43.37 | qfq | 2,567,662 | 114,600,168 | -2.51% |
| 2025-03-27 | 45.03 | 45.56 | 43.70 | 45.09 | 44.49 | qfq | 3,271,836 | 146,121,028 | -0.46% |
| 2025-03-26 | 46.11 | 46.11 | 45.12 | 45.30 | 44.70 | qfq | 2,009,736 | 91,424,294 | 0.44% |
| 2025-03-25 | 46.30 | 46.80 | 44.84 | 45.10 | 44.50 | qfq | 2,878,546 | 131,560,672 | -1.94% |
| 2025-03-24 | 46.09 | 46.47 | 44.51 | 45.99 | 45.38 | qfq | 3,624,377 | 165,063,831 | -0.43% |
| 2025-03-21 | 47.70 | 47.99 | 45.99 | 46.19 | 45.57 | qfq | 4,549,491 | 212,067,226 | -3.63% |
| 2025-03-20 | 48.10 | 48.69 | 47.61 | 47.93 | 47.29 | qfq | 2,748,329 | 132,406,141 | -0.25% |
| 2025-03-19 | 49.76 | 50.00 | 47.77 | 48.05 | 47.41 | qfq | 6,532,623 | 316,589,342 | -4.40% |
| 2025-03-18 | 49.51 | 50.34 | 48.61 | 50.26 | 49.59 | qfq | 6,376,635 | 316,770,083 | 1.56% |
| 2025-03-17 | 49.52 | 49.84 | 48.55 | 49.49 | 48.83 | qfq | 6,240,795 | 307,231,838 | 0.75% |
| 2025-03-14 | 47.10 | 49.94 | 46.20 | 49.12 | 48.47 | qfq | 8,244,281 | 397,053,514 | 3.06% |
| 2025-03-13 | 49.50 | 49.63 | 47.17 | 47.66 | 47.03 | qfq | 5,017,062 | 242,474,626 | -2.56% |
| 2025-03-12 | 48.88 | 49.78 | 48.50 | 48.91 | 48.26 | qfq | 5,322,761 | 261,840,057 | 0.64% |
| 2025-03-11 | 47.68 | 48.90 | 47.30 | 48.60 | 47.95 | qfq | 5,010,076 | 240,517,583 | -0.53% |
| 2025-03-10 | 47.20 | 48.93 | 46.80 | 48.86 | 48.21 | qfq | 5,161,335 | 247,546,857 | 3.52% |
| 2025-03-07 | 48.31 | 48.70 | 46.56 | 47.20 | 46.57 | qfq | 6,716,039 | 320,275,594 | -3.52% |
| 2025-03-06 | 48.55 | 49.25 | 48.38 | 48.92 | 48.27 | qfq | 4,994,143 | 244,022,780 | 1.43% |
| 2025-03-05 | 47.29 | 48.43 | 47.26 | 48.23 | 47.59 | qfq | 6,130,078 | 293,910,700 | 1.99% |
| 2025-03-04 | 45.00 | 47.35 | 44.56 | 47.29 | 46.66 | qfq | 5,657,435 | 262,091,577 | 2.32% |
| 2025-03-03 | 47.68 | 47.69 | 45.81 | 46.22 | 45.60 | qfq | 6,913,925 | 321,521,433 | -2.18% |
| 2025-02-28 | 49.89 | 49.89 | 46.98 | 47.25 | 46.62 | qfq | 9,458,125 | 457,615,468 | -8.73% |
| 2025-02-27 | 54.80 | 54.80 | 51.20 | 51.77 | 51.08 | qfq | 9,820,764 | 514,236,619 | -5.86% |
| 2025-02-26 | 53.46 | 55.40 | 51.94 | 54.99 | 54.26 | qfq | 8,197,940 | 439,181,951 | 2.88% |
| 2025-02-25 | 52.31 | 54.42 | 52.10 | 53.45 | 52.74 | qfq | 7,492,689 | 400,803,819 | -0.09% |
| 2025-02-24 | 55.00 | 55.51 | 52.39 | 53.50 | 52.79 | qfq | 14,304,679 | 770,894,260 | -5.89% |
| 2025-02-21 | 54.30 | 58.49 | 54.18 | 56.85 | 56.09 | qfq | 15,190,996 | 859,784,698 | 6.18% |
| 2025-02-20 | 54.00 | 55.50 | 51.88 | 53.54 | 52.83 | qfq | 12,327,049 | 658,962,876 | 4.02% |
| 2025-02-19 | 49.31 | 51.55 | 48.36 | 51.47 | 50.78 | qfq | 8,815,033 | 444,242,154 | 4.23% |
| 2025-02-18 | 49.28 | 51.88 | 48.94 | 49.38 | 48.72 | qfq | 10,664,155 | 539,662,790 | -1.04% |
| 2025-02-17 | 47.35 | 50.45 | 47.26 | 49.90 | 49.24 | qfq | 10,439,928 | 512,881,005 | 5.61% |
| 2025-02-14 | 47.67 | 48.93 | 46.96 | 47.25 | 46.62 | qfq | 5,357,978 | 255,521,516 | -0.30% |
| 2025-02-13 | 49.70 | 49.70 | 47.28 | 47.39 | 46.76 | qfq | 6,796,833 | 326,561,974 | -3.84% |
| 2025-02-12 | 48.65 | 50.60 | 48.18 | 49.28 | 48.62 | qfq | 7,265,634 | 357,996,453 | 0.47% |
| 2025-02-11 | 48.88 | 49.85 | 48.08 | 49.05 | 48.40 | qfq | 8,881,046 | 436,221,802 | 1.38% |
| 2025-02-10 | 48.00 | 48.89 | 46.96 | 48.38 | 47.74 | qfq | 10,040,834 | 481,757,370 | 0.75% |
| 2025-02-07 | 46.30 | 48.66 | 46.03 | 48.02 | 47.38 | qfq | 10,066,657 | 479,438,408 | 3.71% |
| 2025-02-06 | 45.58 | 46.83 | 44.70 | 46.30 | 45.68 | qfq | 11,509,412 | 528,474,754 | 5.30% |
| 2025-02-05 | 46.94 | 48.03 | 43.52 | 43.97 | 43.38 | qfq | 16,026,841 | 715,067,173 | -14.55% |
| 2025-01-27 | 54.24 | 55.50 | 51.00 | 51.46 | 50.77 | qfq | 11,852,225 | 626,315,900 | -11.67% |
| 2025-01-24 | 57.00 | 60.46 | 57.00 | 58.26 | 57.48 | qfq | 12,412,365 | 728,856,474 | 1.66% |
| 2025-01-23 | 56.88 | 62.66 | 56.00 | 57.31 | 56.55 | qfq | 18,180,987 | 1,069,015,063 | 5.00% |
| 2025-01-22 | 53.38 | 55.10 | 52.54 | 54.58 | 53.85 | qfq | 13,490,845 | 731,384,600 | 4.02% |
| 2025-01-21 | 51.96 | 52.99 | 51.35 | 52.47 | 51.77 | qfq | 12,961,012 | 674,801,666 | 0.54% |
| 2025-01-20 | 49.98 | 52.50 | 49.43 | 52.19 | 51.49 | qfq | 16,793,744 | 856,562,473 | 8.71% |
| 2025-01-17 | 47.79 | 48.33 | 46.05 | 48.01 | 47.37 | qfq | 9,880,043 | 466,100,774 | -1.42% |
| 2025-01-16 | 48.90 | 49.80 | 47.34 | 48.70 | 48.05 | qfq | 10,509,529 | 509,836,874 | 0.27% |
| 2025-01-15 | 50.00 | 50.88 | 48.20 | 48.57 | 47.92 | qfq | 8,064,150 | 394,943,129 | -4.39% |
| 2025-01-14 | 49.50 | 51.00 | 47.88 | 50.80 | 50.12 | qfq | 11,653,760 | 582,326,571 | 4.10% |
| 2025-01-13 | 49.92 | 50.50 | 47.55 | 48.80 | 48.15 | qfq | 10,905,344 | 533,344,940 | -0.65% |
| 2025-01-10 | 52.12 | 53.05 | 49.10 | 49.12 | 48.47 | qfq | 12,266,355 | 624,848,598 | -7.50% |
| 2025-01-09 | 51.85 | 54.88 | 51.70 | 53.10 | 52.39 | qfq | 14,477,654 | 778,237,531 | -1.34% |
| 2025-01-08 | 48.11 | 54.42 | 47.89 | 53.82 | 53.10 | qfq | 22,946,023 | 1,193,058,563 | 8.25% |
| 2025-01-07 | 44.97 | 50.37 | 44.61 | 49.72 | 49.06 | qfq | 17,337,359 | 818,153,135 | 11.63% |
| 2025-01-06 | 44.50 | 45.37 | 43.51 | 44.54 | 43.95 | qfq | 9,470,914 | 421,833,460 | 2.39% |
| 2025-01-03 | 45.68 | 46.23 | 43.15 | 43.50 | 42.92 | qfq | 8,778,098 | 390,618,279 | -4.63% |
| 2025-01-02 | 46.70 | 47.69 | 44.80 | 45.61 | 45.00 | qfq | 10,709,676 | 494,375,496 | -2.67% |
| 2024-12-31 | 49.90 | 51.50 | 46.60 | 46.86 | 46.24 | qfq | 15,899,749 | 765,349,957 | -8.83% |
| 2024-12-30 | 55.36 | 55.76 | 50.81 | 51.40 | 50.72 | qfq | 18,001,411 | 961,599,948 | -5.98% |
| 2024-12-27 | 56.50 | 56.78 | 54.08 | 54.67 | 53.94 | qfq | 19,018,508 | 1,049,763,076 | -4.59% |
| 2024-12-26 | 52.51 | 60.38 | 51.30 | 57.30 | 56.54 | qfq | 31,502,142 | 1,733,949,260 | 11.83% |
| 2024-12-25 | 51.24 | 51.24 | 47.77 | 51.24 | 50.56 | qfq | 21,809,007 | 1,099,618,080 | 20.00% |
| 2024-12-24 | 40.98 | 42.92 | 39.51 | 42.70 | 42.13 | qfq | 13,792,877 | 574,038,981 | 6.09% |
| 2024-12-23 | 41.01 | 42.50 | 40.15 | 40.25 | 39.71 | qfq | 9,985,743 | 412,906,154 | -1.20% |
| 2024-12-20 | 40.45 | 42.29 | 39.50 | 40.74 | 40.20 | qfq | 12,789,453 | 522,309,560 | 4.78% |
| 2024-12-19 | 37.03 | 39.12 | 37.01 | 38.88 | 38.36 | qfq | 5,700,285 | 219,962,321 | 3.46% |
| 2024-12-18 | 37.49 | 38.04 | 36.45 | 37.58 | 37.08 | qfq | 3,278,830 | 122,204,281 | 0.35% |
| 2024-12-17 | 40.00 | 40.01 | 37.30 | 37.45 | 36.95 | qfq | 6,832,457 | 263,709,484 | -6.68% |
| 2024-12-16 | 39.19 | 40.56 | 38.11 | 40.13 | 39.60 | qfq | 9,035,936 | 359,621,910 | 4.26% |
| 2024-12-13 | 38.28 | 39.33 | 38.04 | 38.49 | 37.98 | qfq | 4,997,557 | 193,202,520 | 0.23% |
| 2024-12-12 | 38.63 | 40.20 | 37.93 | 38.40 | 37.89 | qfq | 6,331,558 | 245,964,084 | 2.37% |
| 2024-12-11 | 36.78 | 37.77 | 36.63 | 37.51 | 37.01 | qfq | 3,501,352 | 130,561,832 | 2.01% |
| 2024-12-10 | 37.98 | 37.99 | 36.70 | 36.77 | 36.28 | qfq | 2,749,250 | 102,091,856 | 0.38% |
| 2024-12-09 | 37.01 | 37.06 | 36.36 | 36.63 | 36.14 | qfq | 2,112,695 | 77,348,052 | -1.00% |
| 2024-12-06 | 37.38 | 37.55 | 36.69 | 37.00 | 36.51 | qfq | 2,550,239 | 94,543,819 | -1.07% |
| 2024-12-05 | 37.11 | 37.76 | 36.84 | 37.40 | 36.90 | qfq | 1,952,314 | 73,069,709 | 1.03% |
| 2024-12-04 | 37.51 | 38.26 | 36.78 | 37.02 | 36.53 | qfq | 2,659,332 | 99,819,618 | -0.94% |
| 2024-12-03 | 37.79 | 38.06 | 36.89 | 37.37 | 36.87 | qfq | 3,067,704 | 114,655,542 | -1.89% |
| 2024-12-02 | 36.80 | 38.50 | 36.66 | 38.09 | 37.58 | qfq | 4,593,865 | 172,639,796 | 3.56% |
| 2024-11-29 | 35.94 | 37.15 | 35.71 | 36.78 | 36.29 | qfq | 2,620,269 | 95,806,281 | 2.42% |
| 2024-11-28 | 36.68 | 36.85 | 35.80 | 35.91 | 35.43 | qfq | 1,993,152 | 72,452,948 | -2.05% |
| 2024-11-27 | 35.74 | 36.66 | 34.75 | 36.66 | 36.17 | qfq | 2,464,666 | 87,829,933 | 2.40% |
| 2024-11-26 | 35.80 | 36.82 | 35.70 | 35.80 | 35.32 | qfq | 2,347,940 | 85,119,820 | -2.11% |
| 2024-11-25 | 36.28 | 36.69 | 35.59 | 36.57 | 36.08 | qfq | 2,811,155 | 101,694,597 | 0.19% |
| 2024-11-22 | 38.37 | 38.37 | 36.41 | 36.50 | 36.01 | qfq | 3,647,637 | 136,188,564 | -4.92% |
| 2024-11-21 | 38.55 | 38.84 | 37.80 | 38.39 | 37.88 | qfq | 3,416,016 | 131,112,833 | -1.56% |
| 2024-11-20 | 38.29 | 39.80 | 38.29 | 39.00 | 38.48 | qfq | 3,894,618 | 152,161,266 | 1.85% |
| 2024-11-19 | 36.76 | 38.33 | 36.71 | 38.29 | 37.78 | qfq | 3,235,575 | 121,264,066 | 4.16% |
| 2024-11-18 | 38.33 | 38.64 | 36.35 | 36.76 | 36.27 | qfq | 5,045,129 | 187,823,288 | -4.42% |
| 2024-11-15 | 40.66 | 41.18 | 38.19 | 38.46 | 37.95 | qfq | 6,710,471 | 266,511,401 | -5.99% |
| 2024-11-14 | 42.85 | 43.45 | 40.50 | 40.91 | 40.36 | qfq | 5,514,128 | 230,721,344 | -5.28% |
| 2024-11-13 | 42.22 | 43.57 | 41.72 | 43.19 | 42.61 | qfq | 5,142,755 | 219,685,723 | 1.94% |
| 2024-11-12 | 42.90 | 43.95 | 42.10 | 42.37 | 41.81 | qfq | 6,502,175 | 280,353,558 | -1.56% |
| 2024-11-11 | 41.50 | 43.05 | 41.03 | 43.04 | 42.47 | qfq | 7,167,924 | 303,949,641 | 2.89% |
| 2024-11-08 | 41.11 | 42.46 | 40.21 | 41.83 | 41.27 | qfq | 8,482,012 | 352,415,287 | 0.26% |
| 2024-11-07 | 40.88 | 42.04 | 40.66 | 41.72 | 41.16 | qfq | 3,644,329 | 151,083,743 | 1.51% |
| 2024-11-06 | 41.50 | 42.35 | 40.91 | 41.10 | 40.55 | qfq | 5,233,133 | 217,547,113 | -1.20% |
| 2024-11-05 | 41.10 | 42.18 | 40.51 | 41.60 | 41.05 | qfq | 6,127,602 | 253,717,949 | 1.27% |
| 2024-11-04 | 40.91 | 41.98 | 40.50 | 41.08 | 40.53 | qfq | 4,787,020 | 196,578,384 | 0.69% |
| 2024-11-01 | 42.88 | 42.99 | 40.60 | 40.80 | 40.26 | qfq | 5,606,432 | 232,806,636 | -5.40% |
| 2024-10-31 | 43.70 | 44.50 | 42.89 | 43.13 | 42.56 | qfq | 4,473,767 | 195,025,574 | -2.71% |
| 2024-10-30 | 43.52 | 44.70 | 43.40 | 44.33 | 43.74 | qfq | 3,416,879 | 150,167,386 | 1.37% |
| 2024-10-29 | 46.26 | 46.96 | 43.30 | 43.73 | 43.15 | qfq | 7,783,431 | 348,717,316 | -4.98% |
| 2024-10-28 | 43.99 | 46.02 | 42.61 | 46.02 | 45.41 | qfq | 8,425,531 | 375,830,885 | 5.45% |
| 2024-10-25 | 43.30 | 44.15 | 43.01 | 43.64 | 43.06 | qfq | 5,367,317 | 233,690,405 | 0.14% |
| 2024-10-24 | 43.56 | 44.63 | 42.51 | 43.58 | 43.00 | qfq | 5,435,051 | 236,063,976 | 0.07% |
| 2024-10-23 | 43.89 | 45.00 | 43.00 | 43.55 | 42.97 | qfq | 8,250,544 | 364,140,799 | -2.33% |
| 2024-10-22 | 46.00 | 46.09 | 43.51 | 44.59 | 44.00 | qfq | 13,910,719 | 622,381,876 | -7.49% |
| 2024-10-21 | 45.00 | 48.60 | 45.00 | 48.20 | 47.56 | qfq | 13,504,939 | 631,835,512 | 9.72% |
| 2024-10-18 | 41.23 | 44.90 | 41.23 | 43.93 | 43.34 | qfq | 10,628,016 | 463,990,053 | 6.86% |
| 2024-10-17 | 40.47 | 42.69 | 40.17 | 41.11 | 40.56 | qfq | 6,248,315 | 261,043,310 | 2.26% |
| 2024-10-16 | 40.00 | 41.50 | 39.67 | 40.20 | 39.66 | qfq | 4,896,917 | 197,702,347 | -1.83% |
| 2024-10-15 | 41.50 | 43.38 | 40.61 | 40.95 | 40.40 | qfq | 8,185,991 | 345,108,469 | -2.06% |
| 2024-10-14 | 39.14 | 41.99 | 38.50 | 41.81 | 41.25 | qfq | 8,295,842 | 333,754,068 | 9.11% |
| 2024-10-11 | 40.53 | 40.91 | 37.25 | 38.32 | 37.81 | qfq | 6,312,865 | 242,809,586 | -5.38% |
| 2024-10-10 | 41.18 | 42.50 | 40.20 | 40.50 | 39.96 | qfq | 7,584,566 | 313,897,435 | 1.25% |
| 2024-10-09 | 44.64 | 46.28 | 39.97 | 40.00 | 39.47 | qfq | 12,696,686 | 553,845,160 | -14.88% |
| 2024-10-08 | 48.89 | 48.89 | 42.88 | 46.99 | 46.36 | qfq | 12,173,649 | 555,226,237 | 15.31% |
| 2024-09-30 | 38.00 | 41.00 | 36.30 | 40.75 | 40.21 | qfq | 9,279,306 | 361,786,841 | 14.79% |
| 2024-09-27 | 34.40 | 35.53 | 34.00 | 35.50 | 35.03 | qfq | 2,532,535 | 87,991,597 | 5.25% |
| 2024-09-26 | 32.82 | 33.75 | 32.45 | 33.73 | 33.28 | qfq | 3,245,475 | 107,278,464 | 2.15% |
| 2024-09-25 | 33.30 | 34.43 | 32.95 | 33.02 | 32.58 | qfq | 3,768,937 | 126,818,873 | 0.70% |
| 2024-09-24 | 32.27 | 33.14 | 31.48 | 32.79 | 32.35 | qfq | 2,960,239 | 96,033,637 | 3.15% |
| 2024-09-23 | 32.58 | 32.76 | 31.77 | 31.79 | 31.37 | qfq | 2,025,305 | 65,255,348 | -1.82% |
| 2024-09-20 | 32.26 | 32.73 | 32.10 | 32.38 | 31.95 | qfq | 1,288,944 | 41,667,480 | 0.40% |
| 2024-09-19 | 32.76 | 32.84 | 31.93 | 32.25 | 31.82 | qfq | 2,183,573 | 70,570,906 | -0.49% |
| 2024-09-18 | 32.93 | 33.06 | 31.30 | 32.41 | 31.98 | qfq | 2,436,058 | 78,224,623 | -0.89% |
| 2024-09-13 | 33.86 | 34.26 | 32.68 | 32.70 | 32.26 | qfq | 2,773,748 | 92,171,065 | -3.43% |
| 2024-09-12 | 35.33 | 36.00 | 33.86 | 33.86 | 33.41 | qfq | 2,093,498 | 72,199,630 | -1.63% |
| 2024-09-11 | 34.35 | 34.86 | 34.22 | 34.42 | 33.96 | qfq | 1,574,248 | 54,358,332 | -0.09% |
| 2024-09-10 | 34.79 | 34.84 | 33.60 | 34.45 | 33.99 | qfq | 2,142,471 | 73,100,939 | -0.58% |
| 2024-09-09 | 33.50 | 34.84 | 33.50 | 34.65 | 34.19 | qfq | 2,073,651 | 71,525,859 | 1.94% |
| 2024-09-06 | 35.61 | 35.98 | 33.59 | 33.99 | 33.54 | qfq | 3,724,303 | 127,978,900 | -4.47% |
| 2024-09-05 | 35.44 | 36.35 | 35.31 | 35.58 | 35.11 | qfq | 2,660,593 | 95,253,423 | 0.74% |
| 2024-09-04 | 35.35 | 35.93 | 34.61 | 35.32 | 34.85 | qfq | 4,246,007 | 149,246,083 | -2.75% |
| 2024-09-03 | 36.72 | 37.08 | 36.06 | 36.32 | 35.84 | qfq | 3,301,296 | 120,169,770 | -1.57% |
| 2024-09-02 | 38.59 | 38.59 | 36.80 | 36.90 | 36.41 | qfq | 4,529,989 | 168,888,162 | -4.95% |
| 2024-08-30 | 37.49 | 39.68 | 37.44 | 38.82 | 38.30 | qfq | 4,580,233 | 177,962,821 | 3.00% |
| 2024-08-29 | 36.56 | 37.99 | 35.57 | 37.69 | 37.19 | qfq | 3,207,122 | 118,448,881 | 1.62% |
| 2024-08-28 | 36.79 | 38.00 | 36.69 | 37.09 | 36.60 | qfq | 2,069,229 | 76,985,607 | -0.11% |
| 2024-08-27 | 38.68 | 38.78 | 37.01 | 37.13 | 36.64 | qfq | 2,867,753 | 108,576,718 | -3.81% |
| 2024-08-26 | 37.60 | 39.10 | 37.60 | 38.60 | 38.09 | qfq | 3,072,536 | 118,013,039 | 1.74% |
| 2024-08-23 | 37.93 | 38.38 | 37.03 | 37.94 | 37.43 | qfq | 3,020,806 | 113,961,440 | 0.29% |
| 2024-08-22 | 37.52 | 38.95 | 37.08 | 37.83 | 37.33 | qfq | 5,214,341 | 198,641,692 | 0.72% |
| 2024-08-21 | 36.70 | 38.30 | 36.00 | 37.56 | 37.06 | qfq | 6,673,250 | 250,458,991 | 4.71% |
| 2024-08-20 | 35.53 | 36.36 | 35.50 | 35.87 | 35.39 | qfq | 2,456,526 | 88,005,152 | -0.06% |
| 2024-08-19 | 36.28 | 36.28 | 35.50 | 35.89 | 35.41 | qfq | 2,314,141 | 82,824,400 | -1.48% |
| 2024-08-16 | 36.14 | 37.48 | 36.14 | 36.43 | 35.94 | qfq | 3,449,358 | 126,786,853 | 1.73% |
| 2024-08-15 | 35.16 | 36.25 | 35.00 | 35.81 | 35.33 | qfq | 1,849,387 | 66,122,745 | 0.73% |
| 2024-08-14 | 36.00 | 36.30 | 35.48 | 35.55 | 35.08 | qfq | 1,893,016 | 67,934,486 | 0.00% |
| 2024-08-13 | 35.20 | 35.91 | 35.04 | 35.55 | 35.08 | qfq | 1,694,605 | 60,245,431 | 1.57% |
| 2024-08-12 | 35.40 | 35.97 | 34.71 | 35.00 | 34.53 | qfq | 2,392,434 | 84,378,187 | -0.88% |
| 2024-08-09 | 35.41 | 36.07 | 35.10 | 35.31 | 34.84 | qfq | 1,847,387 | 65,709,806 | 0.63% |
| 2024-08-08 | 35.20 | 35.96 | 34.83 | 35.09 | 34.62 | qfq | 2,330,907 | 81,981,795 | -2.55% |
| 2024-08-07 | 36.09 | 36.68 | 35.56 | 36.01 | 35.53 | qfq | 3,380,885 | 122,352,477 | 0.87% |
| 2024-08-06 | 36.33 | 36.33 | 35.14 | 35.70 | 35.22 | qfq | 2,955,236 | 105,140,718 | 2.59% |
| 2024-08-05 | 36.99 | 36.99 | 34.60 | 34.80 | 34.34 | qfq | 8,588,699 | 309,981,551 | -9.66% |
| 2024-08-02 | 39.47 | 41.22 | 38.40 | 38.52 | 38.01 | qfq | 6,262,890 | 246,740,080 | -4.42% |
| 2024-08-01 | 41.50 | 41.83 | 40.22 | 40.30 | 39.76 | qfq | 6,771,549 | 276,705,698 | 1.08% |
| 2024-07-31 | 37.60 | 40.79 | 37.56 | 39.87 | 39.34 | qfq | 7,157,040 | 282,588,528 | 3.80% |
| 2024-07-30 | 38.86 | 39.98 | 37.60 | 38.41 | 37.90 | qfq | 4,718,236 | 182,072,421 | -1.69% |
| 2024-07-29 | 38.20 | 39.92 | 38.16 | 39.07 | 38.55 | qfq | 4,676,275 | 183,068,995 | 1.67% |
| 2024-07-26 | 37.70 | 39.28 | 37.22 | 38.43 | 37.92 | qfq | 4,443,698 | 171,169,207 | 2.95% |
| 2024-07-25 | 36.68 | 37.73 | 36.20 | 37.33 | 36.83 | qfq | 6,069,364 | 223,858,326 | -5.16% |
| 2024-07-24 | 37.60 | 40.48 | 37.09 | 39.36 | 38.84 | qfq | 9,901,372 | 390,852,229 | 4.68% |
| 2024-07-23 | 38.50 | 39.84 | 37.60 | 37.60 | 37.10 | qfq | 6,523,294 | 253,365,164 | 1.48% |
| 2024-07-22 | 36.30 | 37.49 | 35.70 | 37.05 | 36.56 | qfq | 3,102,996 | 114,009,502 | 1.37% |
| 2024-07-19 | 36.80 | 37.39 | 36.15 | 36.55 | 36.06 | qfq | 2,840,203 | 104,463,825 | -0.44% |
| 2024-07-18 | 36.47 | 37.19 | 35.28 | 36.71 | 36.22 | qfq | 5,611,207 | 203,095,129 | -3.11% |
| 2024-07-17 | 39.75 | 40.56 | 37.73 | 37.89 | 37.39 | qfq | 4,995,210 | 194,228,956 | -5.75% |
| 2024-07-16 | 39.81 | 41.00 | 39.14 | 40.20 | 39.66 | qfq | 4,545,500 | 182,697,181 | 0.22% |
| 2024-07-15 | 40.06 | 40.80 | 39.59 | 40.11 | 39.58 | qfq | 4,034,732 | 161,687,736 | -0.91% |
| 2024-07-12 | 40.99 | 41.41 | 40.06 | 40.48 | 39.94 | qfq | 7,051,183 | 286,502,479 | -5.20% |
| 2024-07-11 | 42.61 | 43.98 | 41.79 | 42.70 | 42.13 | qfq | 9,192,978 | 395,176,489 | 2.72% |
| 2024-07-10 | 40.12 | 42.95 | 40.12 | 41.57 | 41.02 | qfq | 8,033,743 | 335,813,514 | 1.86% |
| 2024-07-09 | 38.13 | 41.59 | 38.13 | 40.81 | 40.27 | qfq | 9,450,477 | 380,786,591 | 7.25% |
| 2024-07-08 | 38.27 | 39.00 | 37.76 | 38.05 | 37.54 | qfq | 3,715,750 | 142,380,722 | -2.26% |
| 2024-07-05 | 37.93 | 39.50 | 36.77 | 38.93 | 38.41 | qfq | 6,108,722 | 232,634,419 | 1.41% |
| 2024-07-04 | 36.79 | 38.64 | 35.89 | 38.39 | 37.88 | qfq | 8,119,189 | 301,828,330 | 5.96% |
| 2024-07-03 | 37.21 | 37.66 | 35.99 | 36.23 | 35.75 | qfq | 5,888,964 | 214,673,463 | -4.91% |
| 2024-07-02 | 39.85 | 40.30 | 37.90 | 38.10 | 37.59 | qfq | 4,814,762 | 187,117,976 | -4.54% |
| 2024-07-01 | 38.80 | 40.42 | 38.55 | 39.91 | 39.38 | qfq | 4,221,142 | 166,220,519 | 1.58% |
| 2024-06-28 | 37.87 | 40.80 | 37.71 | 39.29 | 38.77 | qfq | 6,828,849 | 271,591,244 | 4.41% |
| 2024-06-27 | 39.02 | 39.31 | 37.60 | 37.63 | 37.13 | qfq | 4,399,928 | 168,433,424 | -4.73% |
| 2024-06-26 | 38.99 | 39.68 | 37.89 | 39.50 | 38.97 | qfq | 4,870,143 | 188,772,045 | 4.33% |
| 2024-06-25 | 39.07 | 39.39 | 37.38 | 37.86 | 37.36 | qfq | 5,864,432 | 223,479,125 | -4.42% |
| 2024-06-24 | 42.54 | 42.67 | 39.50 | 39.61 | 39.08 | qfq | 7,465,889 | 303,707,735 | -7.02% |
| 2024-06-21 | 43.00 | 44.60 | 42.01 | 42.60 | 42.03 | qfq | 6,478,623 | 281,068,285 | -1.16% |
| 2024-06-20 | 42.20 | 44.26 | 42.10 | 43.10 | 42.53 | qfq | 5,990,811 | 259,069,763 | 1.17% |
| 2024-06-19 | 44.66 | 44.66 | 42.30 | 42.60 | 42.03 | qfq | 6,651,858 | 285,857,870 | -3.47% |
| 2024-06-18 | 44.50 | 46.50 | 43.80 | 44.13 | 43.54 | qfq | 8,809,771 | 397,534,171 | -2.48% |
| 2024-06-17 | 46.50 | 46.58 | 42.70 | 45.25 | 44.65 | qfq | 10,042,611 | 448,022,589 | -3.06% |
| 2024-06-14 | 44.81 | 46.83 | 43.80 | 46.68 | 46.06 | qfq | 8,841,898 | 401,531,297 | 4.08% |
| 2024-06-13 | 44.05 | 45.86 | 43.30 | 44.85 | 44.25 | qfq | 9,855,745 | 442,337,905 | 1.70% |
| 2024-06-12 | 43.62 | 45.72 | 43.08 | 44.10 | 43.51 | qfq | 10,309,103 | 458,377,170 | 0.73% |
| 2024-06-11 | 41.54 | 43.96 | 40.85 | 43.78 | 43.20 | qfq | 8,249,685 | 350,994,494 | 3.30% |
| 2024-06-07 | 42.00 | 43.42 | 39.50 | 42.38 | 41.82 | qfq | 11,175,301 | 467,472,384 | 7.56% |
| 2024-06-06 | 41.95 | 42.08 | 39.00 | 39.40 | 38.88 | qfq | 9,936,218 | 406,671,840 | -2.74% |
| 2024-06-05 | 43.50 | 44.20 | 39.98 | 40.51 | 39.97 | qfq | 9,254,493 | 385,082,204 | -7.49% |
| 2024-06-04 | 43.05 | 44.29 | 42.11 | 43.79 | 43.21 | qfq | 6,558,885 | 281,822,824 | -0.97% |
| 2024-06-03 | 41.26 | 44.88 | 41.26 | 44.22 | 43.63 | qfq | 10,059,638 | 439,157,266 | 6.50% |
| 2024-05-31 | 41.19 | 43.30 | 40.40 | 41.52 | 40.97 | qfq | 6,359,565 | 268,328,145 | 0.39% |
| 2024-05-30 | 39.51 | 42.50 | 39.05 | 41.36 | 40.81 | qfq | 7,280,792 | 299,963,400 | 2.68% |
| 2024-05-29 | 43.00 | 43.74 | 38.75 | 40.28 | 39.74 | qfq | 9,979,199 | 406,707,448 | -5.69% |
| 2024-05-28 | 42.38 | 43.65 | 41.30 | 42.71 | 42.14 | qfq | 8,145,310 | 346,285,602 | 0.78% |
| 2024-05-27 | 43.40 | 44.15 | 40.94 | 42.38 | 41.82 | qfq | 10,459,069 | 446,965,691 | -29.73% |
| 2024-05-24 | 64.00 | 71.90 | 60.10 | 60.31 | 42.15 | qfq | 13,444,704 | 878,986,123 | -6.55% |
| 2024-05-23 | 62.52 | 68.00 | 58.90 | 64.54 | 45.11 | qfq | 11,976,252 | 754,206,516 | 6.68% |
| 2024-05-22 | 57.80 | 61.00 | 56.36 | 60.50 | 42.29 | qfq | 10,333,312 | 606,534,220 | 7.65% |
| 2024-05-21 | 57.00 | 61.30 | 54.60 | 56.20 | 39.28 | qfq | 10,209,264 | 581,276,259 | 5.86% |
| 2024-05-20 | 51.69 | 53.40 | 50.31 | 53.09 | 37.11 | qfq | 4,921,327 | 256,375,947 | 2.35% |
| 2024-05-17 | 50.99 | 54.50 | 50.20 | 51.87 | 36.25 | qfq | 6,412,917 | 336,287,626 | 0.56% |
| 2024-05-16 | 49.98 | 52.29 | 49.47 | 51.58 | 36.05 | qfq | 7,483,879 | 381,432,884 | 8.04% |
| 2024-05-15 | 48.00 | 48.86 | 47.13 | 47.74 | 33.37 | qfq | 2,775,037 | 133,210,907 | -1.75% |
| 2024-05-14 | 48.33 | 50.49 | 46.80 | 48.59 | 33.96 | qfq | 4,969,684 | 241,930,209 | -0.06% |
| 2024-05-13 | 48.45 | 49.75 | 47.50 | 48.62 | 33.98 | qfq | 4,998,142 | 244,082,662 | 0.79% |
| 2024-05-10 | 50.40 | 50.80 | 47.56 | 48.24 | 33.72 | qfq | 5,642,699 | 274,965,355 | -4.25% |
| 2024-05-09 | 52.45 | 53.00 | 49.61 | 50.38 | 35.21 | qfq | 6,410,256 | 327,271,473 | -4.33% |
| 2024-05-08 | 55.00 | 55.15 | 52.25 | 52.66 | 36.81 | qfq | 4,609,319 | 244,859,741 | -6.33% |
| 2024-05-07 | 59.00 | 60.97 | 55.75 | 56.22 | 39.29 | qfq | 5,359,098 | 311,776,112 | -4.01% |
| 2024-05-06 | 56.55 | 59.90 | 54.96 | 58.57 | 40.94 | qfq | 4,716,755 | 270,122,719 | 6.49% |
| 2024-04-30 | 55.77 | 57.00 | 53.12 | 55.00 | 38.44 | qfq | 3,797,762 | 209,019,457 | 1.18% |
| 2024-04-29 | 55.88 | 55.90 | 53.75 | 54.36 | 37.99 | qfq | 5,458,707 | 296,755,397 | 0.67% |
| 2024-04-26 | 52.95 | 56.32 | 52.45 | 54.00 | 37.74 | qfq | 5,260,268 | 287,913,576 | 4.71% |
| 2024-04-25 | 50.00 | 52.30 | 49.80 | 51.57 | 36.04 | qfq | 3,418,489 | 174,925,116 | 0.57% |
| 2024-04-24 | 47.50 | 51.73 | 47.50 | 51.28 | 35.84 | qfq | 4,837,514 | 243,632,373 | 7.78% |
| 2024-04-23 | 47.30 | 48.10 | 46.08 | 47.58 | 33.25 | qfq | 2,581,508 | 121,828,583 | 2.43% |
| 2024-04-22 | 43.61 | 47.30 | 43.01 | 46.45 | 32.47 | qfq | 3,294,366 | 149,754,807 | -1.63% |
| 2024-04-19 | 50.50 | 50.50 | 46.40 | 47.22 | 33.00 | qfq | 5,990,266 | 288,615,126 | -8.29% |
| 2024-04-18 | 50.80 | 53.64 | 49.08 | 51.49 | 35.99 | qfq | 5,803,442 | 295,909,933 | -3.85% |
| 2024-04-17 | 48.96 | 54.86 | 48.96 | 53.55 | 37.43 | qfq | 6,677,958 | 353,684,179 | 7.01% |
| 2024-04-16 | 51.46 | 52.39 | 47.12 | 50.04 | 34.97 | qfq | 4,503,183 | 223,081,470 | -3.34% |
| 2024-04-15 | 54.84 | 55.19 | 51.11 | 51.77 | 36.18 | qfq | 6,262,516 | 330,606,927 | -7.73% |
| 2024-04-12 | 50.08 | 59.00 | 50.08 | 56.11 | 39.22 | qfq | 9,429,364 | 516,909,404 | 12.67% |
| 2024-04-11 | 47.34 | 51.00 | 47.30 | 49.80 | 34.81 | qfq | 4,957,059 | 246,487,813 | 3.92% |
| 2024-04-10 | 49.00 | 50.00 | 46.70 | 47.92 | 33.49 | qfq | 3,886,225 | 186,004,008 | -3.50% |
| 2024-04-09 | 49.00 | 50.60 | 47.50 | 49.66 | 34.71 | qfq | 4,449,229 | 219,934,957 | 2.22% |
| 2024-04-08 | 49.36 | 50.78 | 48.08 | 48.58 | 33.95 | qfq | 4,366,289 | 214,665,424 | -3.27% |
| 2024-04-03 | 50.80 | 51.97 | 47.66 | 50.22 | 35.10 | qfq | 6,183,745 | 306,005,803 | -2.41% |
| 2024-04-02 | 53.99 | 54.69 | 50.70 | 51.46 | 35.97 | qfq | 5,883,247 | 309,665,042 | -4.40% |
| 2024-04-01 | 53.70 | 54.70 | 52.50 | 53.83 | 37.62 | qfq | 6,801,609 | 364,265,929 | 0.62% |
| 2024-03-29 | 56.50 | 56.87 | 53.28 | 53.50 | 37.39 | qfq | 8,073,793 | 440,665,405 | -6.40% |
| 2024-03-28 | 51.51 | 58.09 | 50.40 | 57.16 | 39.95 | qfq | 13,733,101 | 746,156,713 | 11.05% |
| 2024-03-27 | 56.94 | 57.40 | 51.30 | 51.47 | 35.97 | qfq | 12,019,329 | 638,888,591 | -12.93% |
| 2024-03-26 | 64.59 | 67.89 | 58.88 | 59.11 | 41.31 | qfq | 12,203,270 | 771,934,090 | -8.58% |
| 2024-03-25 | 71.70 | 72.00 | 63.55 | 64.66 | 45.19 | qfq | 15,686,710 | 1,067,500,326 | -10.17% |
| 2024-03-22 | 62.40 | 71.98 | 60.03 | 71.98 | 50.31 | qfq | 15,033,373 | 992,888,360 | 20.01% |
| 2024-03-21 | 55.78 | 63.25 | 53.30 | 59.98 | 41.92 | qfq | 12,553,547 | 727,247,538 | 4.49% |
| 2024-03-20 | 60.00 | 63.76 | 56.70 | 57.40 | 40.12 | qfq | 15,010,388 | 901,305,854 | -0.97% |
| 2024-03-19 | 52.00 | 57.96 | 49.50 | 57.96 | 40.51 | qfq | 11,081,556 | 599,126,268 | 20.00% |
| 2024-03-18 | 44.25 | 48.83 | 44.25 | 48.30 | 33.76 | qfq | 6,576,459 | 310,850,941 | 10.98% |
| 2024-03-15 | 41.16 | 43.95 | 39.81 | 43.52 | 30.42 | qfq | 5,933,269 | 249,701,340 | 4.44% |
| 2024-03-14 | 41.40 | 43.96 | 40.82 | 41.67 | 29.12 | qfq | 5,894,793 | 249,471,501 | -1.56% |
| 2024-03-13 | 39.53 | 42.79 | 39.03 | 42.33 | 29.59 | qfq | 6,576,925 | 269,891,978 | 7.76% |
| 2024-03-12 | 40.60 | 41.20 | 38.82 | 39.28 | 27.45 | qfq | 4,487,657 | 177,812,703 | -2.72% |
| 2024-03-11 | 39.32 | 40.46 | 38.28 | 40.38 | 28.22 | qfq | 3,459,679 | 135,511,314 | 2.49% |
| 2024-03-08 | 38.26 | 40.23 | 37.70 | 39.40 | 27.54 | qfq | 3,422,339 | 133,202,550 | 4.32% |
| 2024-03-07 | 39.98 | 40.18 | 37.69 | 37.77 | 26.40 | qfq | 3,012,877 | 116,637,692 | -3.89% |
| 2024-03-06 | 39.00 | 40.42 | 38.73 | 39.30 | 27.47 | qfq | 3,670,520 | 145,060,764 | -2.77% |
| 2024-03-05 | 41.29 | 42.88 | 39.53 | 40.42 | 28.25 | qfq | 3,318,793 | 136,194,029 | -1.53% |
| 2024-03-04 | 42.80 | 43.83 | 39.10 | 41.05 | 28.69 | qfq | 6,119,517 | 251,899,073 | -4.02% |
| 2024-03-01 | 42.35 | 44.44 | 41.35 | 42.77 | 29.89 | qfq | 3,749,390 | 161,569,512 | 1.52% |
| 2024-02-29 | 39.66 | 42.39 | 39.66 | 42.13 | 29.45 | qfq | 3,451,056 | 143,423,879 | 6.39% |
| 2024-02-28 | 46.00 | 46.00 | 39.15 | 39.60 | 27.68 | qfq | 4,475,406 | 193,553,823 | -10.65% |
| 2024-02-27 | 40.55 | 44.80 | 40.12 | 44.32 | 30.98 | qfq | 3,975,099 | 170,052,006 | 7.49% |
| 2024-02-26 | 40.14 | 44.00 | 40.00 | 41.23 | 28.82 | qfq | 3,109,128 | 129,818,026 | 1.38% |
| 2024-02-23 | 39.78 | 41.50 | 39.30 | 40.67 | 28.43 | qfq | 3,140,651 | 127,556,839 | 4.07% |
| 2024-02-22 | 38.82 | 40.14 | 38.12 | 39.08 | 27.31 | qfq | 2,879,737 | 112,712,824 | 2.52% |
| 2024-02-21 | 40.40 | 40.40 | 37.33 | 38.12 | 26.64 | qfq | 2,785,140 | 107,653,797 | -3.54% |
| 2024-02-20 | 40.97 | 40.97 | 39.05 | 39.52 | 27.62 | qfq | 3,120,929 | 124,516,737 | -3.61% |
| 2024-02-19 | 36.83 | 41.82 | 36.79 | 41.00 | 28.66 | qfq | 5,079,888 | 201,878,319 | 17.01% |
| 2024-02-08 | 29.95 | 35.04 | 29.03 | 35.04 | 24.49 | qfq | 4,466,744 | 147,588,979 | 20.00% |
| 2024-02-07 | 31.97 | 32.43 | 28.29 | 29.20 | 20.41 | qfq | 2,765,629 | 85,405,711 | -6.56% |
| 2024-02-06 | 30.85 | 32.80 | 28.01 | 31.25 | 21.84 | qfq | 2,424,428 | 74,435,085 | 1.30% |
| 2024-02-05 | 32.00 | 32.48 | 27.62 | 30.85 | 21.56 | qfq | 2,967,264 | 88,613,305 | -5.08% |
| 2024-02-02 | 35.28 | 35.59 | 31.19 | 32.50 | 22.72 | qfq | 2,131,696 | 70,925,836 | -7.14% |
| 2024-02-01 | 34.49 | 35.89 | 33.06 | 35.00 | 24.46 | qfq | 2,116,225 | 73,444,909 | 2.16% |
| 2024-01-31 | 36.50 | 37.15 | 34.02 | 34.26 | 23.95 | qfq | 2,641,776 | 93,427,588 | -6.14% |
| 2024-01-30 | 39.30 | 40.26 | 36.48 | 36.50 | 25.51 | qfq | 2,921,208 | 110,717,695 | -9.34% |
| 2024-01-29 | 44.32 | 45.27 | 39.09 | 40.26 | 28.14 | qfq | 3,694,765 | 151,516,703 | -10.57% |
| 2024-01-26 | 47.54 | 47.63 | 45.02 | 45.02 | 31.47 | qfq | 2,052,490 | 94,449,112 | -5.58% |
| 2024-01-25 | 47.40 | 48.99 | 46.05 | 47.68 | 33.32 | qfq | 2,354,308 | 112,188,719 | 0.55% |
| 2024-01-24 | 51.19 | 51.19 | 46.48 | 47.42 | 33.14 | qfq | 2,394,601 | 115,088,582 | -5.50% |
| 2024-01-23 | 48.65 | 51.96 | 48.10 | 50.18 | 35.07 | qfq | 2,018,222 | 101,310,852 | 2.43% |
| 2024-01-22 | 51.03 | 52.37 | 48.19 | 48.99 | 34.24 | qfq | 1,573,215 | 79,794,055 | -4.28% |
| 2024-01-19 | 51.92 | 52.82 | 50.66 | 51.18 | 35.77 | qfq | 1,768,276 | 91,627,652 | -1.48% |
| 2024-01-18 | 48.13 | 52.30 | 47.01 | 51.95 | 36.31 | qfq | 2,562,451 | 128,593,223 | 6.96% |
| 2024-01-17 | 48.87 | 50.62 | 48.50 | 48.57 | 33.95 | qfq | 905,743 | 44,713,872 | -0.67% |
| 2024-01-16 | 48.89 | 49.88 | 48.15 | 48.90 | 34.18 | qfq | 699,355 | 34,082,504 | -0.73% |
| 2024-01-15 | 50.30 | 50.60 | 49.00 | 49.26 | 34.43 | qfq | 728,137 | 36,134,414 | -1.62% |
| 2024-01-12 | 50.71 | 51.80 | 49.99 | 50.07 | 35.00 | qfq | 1,272,623 | 64,616,943 | -2.55% |
| 2024-01-11 | 49.41 | 52.50 | 48.31 | 51.38 | 35.91 | qfq | 2,210,832 | 112,459,261 | 6.05% |
| 2024-01-10 | 48.96 | 50.10 | 47.32 | 48.45 | 33.86 | qfq | 1,108,236 | 54,180,883 | -1.32% |
| 2024-01-09 | 49.75 | 51.39 | 48.66 | 49.10 | 34.32 | qfq | 1,667,465 | 83,839,027 | -0.49% |
| 2024-01-08 | 48.33 | 49.89 | 47.60 | 49.34 | 34.49 | qfq | 1,378,260 | 67,128,254 | 0.49% |
| 2024-01-05 | 50.77 | 50.97 | 47.78 | 49.10 | 34.32 | qfq | 2,018,090 | 98,936,480 | -3.54% |
| 2024-01-04 | 51.40 | 52.10 | 50.20 | 50.90 | 35.58 | qfq | 1,230,743 | 62,769,722 | -0.97% |
| 2024-01-03 | 52.67 | 52.72 | 50.90 | 51.40 | 35.92 | qfq | 1,751,089 | 90,471,434 | -2.84% |
| 2024-01-02 | 55.03 | 55.31 | 52.51 | 52.90 | 36.97 | qfq | 2,122,349 | 113,241,286 | -4.37% |
| 2023-12-29 | 53.20 | 55.36 | 52.76 | 55.32 | 38.66 | qfq | 3,591,603 | 196,595,713 | 3.71% |
| 2023-12-28 | 51.46 | 54.70 | 51.01 | 53.34 | 37.28 | qfq | 2,154,780 | 115,014,263 | 3.25% |
| 2023-12-27 | 51.00 | 52.00 | 50.49 | 51.66 | 36.11 | qfq | 1,651,945 | 84,966,930 | 1.18% |
| 2023-12-26 | 50.98 | 51.33 | 49.55 | 51.06 | 35.69 | qfq | 1,298,464 | 65,860,125 | 0.10% |
| 2023-12-25 | 49.48 | 51.30 | 49.12 | 51.01 | 35.65 | qfq | 1,446,129 | 72,808,357 | 3.09% |
| 2023-12-22 | 48.68 | 50.80 | 48.58 | 49.48 | 34.58 | qfq | 2,533,706 | 126,123,711 | 1.12% |
| 2023-12-21 | 46.13 | 48.93 | 45.25 | 48.93 | 34.20 | qfq | 2,342,820 | 110,706,394 | 5.34% |
| 2023-12-20 | 48.00 | 48.14 | 46.37 | 46.45 | 32.47 | qfq | 1,466,533 | 68,868,310 | -3.37% |
| 2023-12-19 | 46.81 | 48.14 | 45.90 | 48.07 | 33.60 | qfq | 1,902,587 | 90,420,903 | 2.63% |
| 2023-12-18 | 46.97 | 47.48 | 46.17 | 46.84 | 32.74 | qfq | 1,074,129 | 50,318,302 | -0.68% |
| 2023-12-15 | 48.37 | 49.12 | 46.97 | 47.16 | 32.96 | qfq | 1,876,365 | 89,450,405 | -2.40% |
| 2023-12-14 | 50.30 | 51.36 | 48.05 | 48.32 | 33.77 | qfq | 2,231,830 | 109,959,253 | -3.42% |
| 2023-12-13 | 50.98 | 51.03 | 49.11 | 50.03 | 34.97 | qfq | 2,034,670 | 101,453,384 | -2.59% |
| 2023-12-12 | 53.90 | 53.95 | 51.08 | 51.36 | 35.90 | qfq | 3,175,865 | 165,037,093 | -5.36% |
| 2023-12-11 | 56.80 | 56.80 | 52.00 | 54.27 | 37.93 | qfq | 4,627,497 | 249,261,626 | -4.96% |
| 2023-12-08 | 53.41 | 58.93 | 53.01 | 57.10 | 39.91 | qfq | 4,559,156 | 258,899,506 | 6.85% |
| 2023-12-07 | 52.79 | 54.20 | 52.50 | 53.44 | 37.35 | qfq | 1,361,633 | 72,642,221 | 0.55% |
| 2023-12-06 | 54.71 | 55.16 | 53.02 | 53.15 | 37.15 | qfq | 2,405,254 | 129,390,814 | -2.89% |
| 2023-12-05 | 55.35 | 56.20 | 54.60 | 54.73 | 38.25 | qfq | 2,214,262 | 122,639,428 | -1.94% |
| 2023-12-04 | 56.50 | 57.38 | 55.10 | 55.81 | 39.01 | qfq | 4,784,877 | 267,351,173 | -3.21% |
| 2023-12-01 | 55.00 | 59.59 | 55.00 | 57.66 | 40.30 | qfq | 7,512,762 | 436,549,198 | 6.86% |
| 2023-11-30 | 52.05 | 54.47 | 50.12 | 53.96 | 37.71 | qfq | 3,527,749 | 182,464,300 | 3.89% |
| 2023-11-29 | 52.65 | 53.48 | 51.49 | 51.94 | 36.30 | qfq | 2,841,816 | 149,649,324 | -0.12% |
| 2023-11-28 | 52.36 | 53.00 | 51.61 | 52.00 | 36.34 | qfq | 1,949,722 | 101,562,874 | -1.68% |
| 2023-11-27 | 52.02 | 53.46 | 50.88 | 52.89 | 36.97 | qfq | 1,924,237 | 100,197,691 | 1.56% |
| 2023-11-24 | 54.26 | 54.84 | 51.80 | 52.08 | 36.40 | qfq | 2,713,132 | 143,551,515 | -4.98% |
| 2023-11-23 | 53.00 | 56.56 | 52.52 | 54.81 | 38.31 | qfq | 3,778,423 | 207,224,779 | 2.70% |
| 2023-11-22 | 53.29 | 54.48 | 52.71 | 53.37 | 37.30 | qfq | 2,934,433 | 157,602,556 | 0.08% |
| 2023-11-21 | 52.80 | 55.10 | 52.69 | 53.33 | 37.27 | qfq | 4,248,165 | 229,909,974 | 1.00% |
| 2023-11-20 | 51.47 | 53.83 | 51.01 | 52.80 | 36.90 | qfq | 3,678,034 | 193,628,655 | 2.58% |
| 2023-11-17 | 50.40 | 51.66 | 50.32 | 51.47 | 35.97 | qfq | 2,486,613 | 127,284,693 | 1.44% |
| 2023-11-16 | 51.81 | 52.30 | 50.58 | 50.74 | 35.46 | qfq | 2,246,448 | 115,360,212 | -2.42% |
| 2023-11-15 | 53.28 | 53.50 | 51.22 | 52.00 | 36.34 | qfq | 2,074,043 | 107,702,026 | -0.44% |
| 2023-11-14 | 52.40 | 52.66 | 51.10 | 52.23 | 36.50 | qfq | 2,123,487 | 110,265,116 | 1.40% |
| 2023-11-13 | 50.02 | 52.78 | 50.02 | 51.51 | 36.00 | qfq | 3,562,142 | 183,215,536 | 3.39% |
| 2023-11-10 | 51.40 | 51.66 | 49.80 | 49.82 | 34.82 | qfq | 2,193,339 | 110,598,991 | -1.97% |
| 2023-11-09 | 50.99 | 52.44 | 50.69 | 50.82 | 35.52 | qfq | 2,538,092 | 130,582,839 | -0.27% |
| 2023-11-08 | 51.40 | 51.40 | 49.94 | 50.96 | 35.62 | qfq | 3,857,840 | 195,481,918 | -1.43% |
| 2023-11-07 | 49.08 | 52.80 | 48.40 | 51.70 | 36.13 | qfq | 5,922,126 | 300,739,393 | 5.94% |
| 2023-11-06 | 45.30 | 51.29 | 45.29 | 48.80 | 34.11 | qfq | 6,538,581 | 322,179,237 | 7.85% |
| 2023-11-03 | 43.00 | 45.80 | 42.98 | 45.25 | 31.63 | qfq | 3,975,295 | 178,928,035 | 5.01% |
| 2023-11-02 | 45.70 | 46.08 | 43.01 | 43.09 | 30.12 | qfq | 4,167,582 | 183,970,750 | -6.08% |
| 2023-11-01 | 47.91 | 49.15 | 45.78 | 45.88 | 32.07 | qfq | 4,107,891 | 193,655,194 | -4.85% |
| 2023-10-31 | 46.90 | 48.50 | 45.68 | 48.22 | 33.70 | qfq | 3,922,385 | 186,132,915 | 1.60% |
| 2023-10-30 | 45.72 | 47.65 | 45.08 | 47.46 | 33.17 | qfq | 2,893,958 | 135,259,971 | 3.51% |
| 2023-10-27 | 45.03 | 46.30 | 44.16 | 45.85 | 32.05 | qfq | 2,337,100 | 105,797,709 | 1.30% |
| 2023-10-26 | 45.04 | 45.96 | 43.87 | 45.26 | 31.63 | qfq | 2,678,273 | 119,774,139 | -1.52% |
| 2023-10-25 | 46.47 | 47.44 | 44.90 | 45.96 | 32.12 | qfq | 2,747,535 | 126,847,244 | -1.20% |
| 2023-10-24 | 45.18 | 46.89 | 44.12 | 46.52 | 32.51 | qfq | 2,914,959 | 133,680,932 | 2.42% |
| 2023-10-23 | 48.38 | 48.80 | 44.68 | 45.42 | 31.75 | qfq | 4,112,933 | 188,438,018 | -5.59% |
| 2023-10-20 | 47.77 | 51.88 | 47.77 | 48.11 | 33.63 | qfq | 4,660,449 | 230,987,317 | 0.71% |
| 2023-10-19 | 48.82 | 49.88 | 47.32 | 47.77 | 33.39 | qfq | 3,721,654 | 180,210,900 | -2.71% |
| 2023-10-18 | 52.98 | 53.39 | 48.22 | 49.10 | 34.32 | qfq | 6,252,817 | 312,058,003 | -7.78% |
| 2023-10-17 | 54.80 | 55.80 | 52.58 | 53.24 | 37.21 | qfq | 4,162,780 | 224,536,028 | -2.56% |
| 2023-10-16 | 55.60 | 56.55 | 53.70 | 54.64 | 38.19 | qfq | 4,539,308 | 248,358,183 | -2.62% |
| 2023-10-13 | 58.35 | 58.35 | 55.83 | 56.11 | 39.22 | qfq | 4,958,613 | 280,965,023 | -3.81% |
| 2023-10-12 | 61.65 | 62.99 | 56.73 | 58.33 | 40.77 | qfq | 9,781,303 | 578,977,586 | -5.57% |
| 2023-10-11 | 51.47 | 61.78 | 49.50 | 61.77 | 43.17 | qfq | 13,058,834 | 738,896,831 | 19.99% |
| 2023-10-10 | 49.07 | 52.80 | 49.07 | 51.48 | 35.98 | qfq | 4,477,193 | 229,557,454 | 5.21% |
| 2023-10-09 | 50.00 | 50.78 | 48.71 | 48.93 | 34.20 | qfq | 2,689,186 | 133,503,141 | -2.00% |
| 2023-09-28 | 48.92 | 50.31 | 48.08 | 49.93 | 34.90 | qfq | 3,403,346 | 167,770,913 | 3.27% |
| 2023-09-27 | 49.14 | 49.88 | 48.26 | 48.35 | 33.79 | qfq | 2,020,033 | 98,690,596 | -1.69% |
| 2023-09-26 | 49.91 | 50.62 | 48.80 | 49.18 | 34.37 | qfq | 2,166,056 | 107,316,188 | -0.51% |
| 2023-09-25 | 50.70 | 51.10 | 48.80 | 49.43 | 34.55 | qfq | 2,743,622 | 137,020,093 | -2.72% |
| 2023-09-22 | 46.62 | 51.20 | 46.62 | 50.81 | 35.51 | qfq | 3,165,365 | 157,732,411 | 7.53% |
| 2023-09-21 | 47.03 | 48.88 | 47.03 | 47.25 | 33.02 | qfq | 1,704,334 | 81,384,467 | -0.61% |
| 2023-09-20 | 48.06 | 49.07 | 47.36 | 47.54 | 33.23 | qfq | 1,825,620 | 87,919,372 | -1.37% |
| 2023-09-19 | 49.28 | 49.82 | 47.44 | 48.20 | 33.69 | qfq | 2,704,373 | 130,961,962 | -1.33% |
| 2023-09-18 | 50.29 | 51.09 | 48.80 | 48.85 | 34.14 | qfq | 2,495,507 | 124,155,825 | -2.51% |
| 2023-09-15 | 51.87 | 51.87 | 49.74 | 50.11 | 35.02 | qfq | 2,105,878 | 105,885,167 | -2.32% |
| 2023-09-14 | 52.28 | 52.88 | 50.57 | 51.30 | 35.85 | qfq | 2,474,600 | 126,546,931 | -2.29% |
| 2023-09-13 | 55.02 | 55.11 | 51.77 | 52.50 | 36.69 | qfq | 3,956,462 | 208,689,509 | -5.23% |
| 2023-09-12 | 53.09 | 58.00 | 52.10 | 55.40 | 38.72 | qfq | 4,481,765 | 246,907,718 | 4.94% |
| 2023-09-11 | 50.95 | 53.86 | 50.45 | 52.79 | 36.90 | qfq | 2,875,085 | 150,107,679 | 3.61% |
| 2023-09-08 | 50.95 | 51.37 | 49.30 | 50.95 | 35.61 | qfq | 1,873,787 | 94,318,015 | 0.51% |
| 2023-09-07 | 53.61 | 53.61 | 50.50 | 50.69 | 35.43 | qfq | 2,013,282 | 103,256,388 | -4.48% |
| 2023-09-06 | 52.93 | 53.42 | 51.55 | 53.07 | 37.09 | qfq | 2,315,805 | 121,308,870 | 0.76% |
| 2023-09-05 | 53.31 | 54.06 | 52.12 | 52.67 | 36.81 | qfq | 2,053,083 | 108,099,528 | -1.22% |
| 2023-09-04 | 54.13 | 54.57 | 52.00 | 53.32 | 37.27 | qfq | 2,951,476 | 156,281,543 | -1.37% |
| 2023-09-01 | 55.46 | 55.46 | 53.26 | 54.06 | 37.78 | qfq | 1,564,268 | 84,571,972 | -1.64% |
| 2023-08-31 | 54.77 | 55.65 | 53.65 | 54.96 | 38.41 | qfq | 2,398,682 | 131,633,362 | 0.57% |
| 2023-08-30 | 53.82 | 55.82 | 53.42 | 54.65 | 38.20 | qfq | 3,334,747 | 181,749,736 | 2.51% |
| 2023-08-29 | 51.05 | 54.48 | 50.90 | 53.31 | 37.26 | qfq | 2,915,203 | 154,561,483 | 4.96% |
| 2023-08-28 | 55.70 | 56.68 | 50.53 | 50.79 | 35.50 | qfq | 3,314,847 | 173,089,123 | -5.77% |
| 2023-08-25 | 55.00 | 55.73 | 53.40 | 53.90 | 37.67 | qfq | 1,483,515 | 80,413,575 | -2.55% |
| 2023-08-24 | 56.35 | 57.14 | 55.13 | 55.31 | 38.66 | qfq | 1,504,239 | 84,493,266 | -0.97% |
| 2023-08-23 | 57.70 | 58.30 | 55.36 | 55.85 | 39.04 | qfq | 1,354,715 | 76,137,767 | -3.21% |
| 2023-08-22 | 58.10 | 58.40 | 55.84 | 57.70 | 40.33 | qfq | 1,563,663 | 89,480,729 | 0.65% |
| 2023-08-21 | 57.20 | 59.35 | 56.83 | 57.33 | 40.07 | qfq | 1,994,664 | 115,502,514 | 0.19% |
| 2023-08-18 | 59.38 | 59.71 | 57.05 | 57.22 | 39.99 | qfq | 2,454,172 | 142,527,086 | -2.69% |
| 2023-08-17 | 62.80 | 62.80 | 58.40 | 58.80 | 41.10 | qfq | 4,051,132 | 243,476,448 | -4.08% |
| 2023-08-16 | 63.88 | 64.50 | 60.01 | 61.30 | 42.84 | qfq | 5,297,017 | 329,249,898 | -10.98% |
| 2023-08-15 | 71.70 | 73.94 | 68.15 | 68.86 | 48.13 | qfq | 1,714,172 | 120,115,990 | -2.60% |
| 2023-08-14 | 70.62 | 70.80 | 68.93 | 70.70 | 49.41 | qfq | 1,210,927 | 84,564,757 | -0.38% |
| 2023-08-11 | 73.18 | 74.10 | 70.78 | 70.97 | 49.60 | qfq | 1,010,843 | 72,878,982 | -2.69% |
| 2023-08-10 | 72.80 | 74.72 | 72.60 | 72.93 | 50.97 | qfq | 1,600,501 | 117,569,078 | -0.19% |
| 2023-08-09 | 76.68 | 76.68 | 72.57 | 73.07 | 51.07 | qfq | 1,648,383 | 122,647,669 | -4.71% |
| 2023-08-08 | 78.74 | 80.26 | 76.26 | 76.68 | 53.59 | qfq | 2,019,879 | 156,773,716 | -3.07% |
| 2023-08-07 | 77.05 | 82.00 | 76.00 | 79.11 | 55.29 | qfq | 4,015,435 | 319,449,548 | 3.67% |
| 2023-08-04 | 74.13 | 77.33 | 73.10 | 76.31 | 53.34 | qfq | 2,583,283 | 194,735,008 | 2.16% |
| 2023-08-03 | 74.17 | 76.30 | 72.80 | 74.70 | 52.21 | qfq | 1,313,684 | 98,331,013 | 0.48% |
| 2023-08-02 | 74.80 | 75.42 | 73.12 | 74.34 | 51.96 | qfq | 1,756,323 | 130,474,053 | -1.10% |
| 2023-08-01 | 72.68 | 76.71 | 71.14 | 75.17 | 52.54 | qfq | 4,156,283 | 310,344,615 | 2.69% |
| 2023-07-31 | 72.80 | 73.61 | 71.60 | 73.20 | 51.16 | qfq | 1,996,500 | 145,226,854 | -0.62% |
| 2023-07-28 | 74.00 | 74.94 | 71.68 | 73.66 | 51.48 | qfq | 2,091,460 | 152,925,302 | -1.07% |
| 2023-07-27 | 76.96 | 77.00 | 74.25 | 74.46 | 52.04 | qfq | 1,836,920 | 138,887,261 | -2.49% |
| 2023-07-26 | 78.35 | 78.82 | 75.77 | 76.36 | 53.37 | qfq | 2,988,839 | 229,453,046 | -3.13% |
| 2023-07-25 | 80.95 | 81.95 | 77.00 | 78.83 | 55.10 | qfq | 2,652,903 | 210,352,095 | -1.65% |
| 2023-07-24 | 81.13 | 82.75 | 79.00 | 80.15 | 56.02 | qfq | 2,111,256 | 169,979,097 | -1.12% |
| 2023-07-21 | 82.77 | 82.85 | 78.83 | 81.06 | 56.66 | qfq | 2,914,647 | 235,386,059 | -2.30% |
| 2023-07-20 | 87.26 | 88.70 | 82.19 | 82.97 | 57.99 | qfq | 2,661,126 | 225,167,341 | -5.30% |
| 2023-07-19 | 89.94 | 91.18 | 85.56 | 87.61 | 61.23 | qfq | 2,910,654 | 254,555,029 | -2.66% |
| 2023-07-18 | 92.93 | 93.98 | 89.89 | 90.00 | 62.90 | qfq | 1,681,672 | 152,881,281 | -3.43% |