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
灿芯股份688691.SH
最近收盘价77.092026-07-17
最近交易日2026-07-17
成交量（股）10,430,472
成交额（元）876,270,800
日线记录549
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2025-07-08 | 2025-07-14 | cash_dividend | 0.17 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-07 | 2024-08-13 | cash_dividend | 0.428 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 549 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 | 91.19 | 92.09 | 76.92 | 77.09 | 77.09 | qfq | 10,430,472 | 876,270,800 | -16.42% |
| 2026-07-16 | 93.60 | 99.36 | 91.60 | 92.23 | 92.23 | qfq | 7,926,845 | 754,509,889 | -4.41% |
| 2026-07-15 | 104.84 | 105.00 | 93.82 | 96.49 | 96.49 | qfq | 9,514,691 | 927,488,404 | -6.93% |
| 2026-07-14 | 107.00 | 107.99 | 96.81 | 103.68 | 103.68 | qfq | 10,781,128 | 1,093,401,041 | -2.44% |
| 2026-07-13 | 104.20 | 111.86 | 103.88 | 106.27 | 106.27 | qfq | 9,885,643 | 1,060,823,487 | -1.15% |
| 2026-07-10 | 117.56 | 120.70 | 107.51 | 107.51 | 107.51 | qfq | 12,371,185 | 1,406,449,078 | -7.36% |
| 2026-07-09 | 113.00 | 117.00 | 106.29 | 116.05 | 116.05 | qfq | 19,553,962 | 2,180,615,009 | 1.82% |
| 2026-07-08 | 103.33 | 118.04 | 103.33 | 113.98 | 113.98 | qfq | 26,128,684 | 2,967,830,416 | 15.87% |
| 2026-07-07 | 95.58 | 101.56 | 94.10 | 98.37 | 98.37 | qfq | 5,710,547 | 566,577,602 | 1.10% |
| 2026-07-06 | 100.23 | 101.50 | 93.10 | 97.30 | 97.30 | qfq | 7,473,358 | 728,471,820 | -2.27% |
| 2026-07-03 | 103.00 | 105.50 | 99.18 | 99.56 | 99.56 | qfq | 8,398,557 | 856,216,289 | -4.10% |
| 2026-07-02 | 108.00 | 114.18 | 102.10 | 103.82 | 103.82 | qfq | 8,180,461 | 878,463,668 | -6.05% |
| 2026-07-01 | 117.59 | 119.16 | 109.30 | 110.50 | 110.50 | qfq | 10,262,060 | 1,170,397,990 | -4.68% |
| 2026-06-30 | 101.86 | 116.60 | 100.80 | 115.93 | 115.93 | qfq | 14,966,174 | 1,663,497,766 | 14.77% |
| 2026-06-29 | 102.10 | 105.88 | 96.96 | 101.01 | 101.01 | qfq | 8,256,626 | 835,299,551 | -1.93% |
| 2026-06-26 | 106.30 | 107.63 | 100.80 | 103.00 | 103.00 | qfq | 8,575,875 | 891,377,289 | -6.02% |
| 2026-06-25 | 107.62 | 112.49 | 101.80 | 109.60 | 109.60 | qfq | 12,033,982 | 1,295,438,839 | 1.84% |
| 2026-06-24 | 100.25 | 110.78 | 98.09 | 107.62 | 107.62 | qfq | 10,210,538 | 1,077,767,496 | 5.98% |
| 2026-06-23 | 100.00 | 105.28 | 97.13 | 101.55 | 101.55 | qfq | 5,354,147 | 542,005,383 | 0.05% |
| 2026-06-22 | 106.21 | 106.66 | 98.53 | 101.50 | 101.50 | qfq | 7,909,360 | 808,138,936 | -4.77% |
| 2026-06-18 | 100.13 | 108.60 | 99.60 | 106.58 | 106.58 | qfq | 8,378,194 | 875,272,707 | 6.11% |
| 2026-06-17 | 95.58 | 101.20 | 95.01 | 100.44 | 100.44 | qfq | 6,816,691 | 671,539,100 | 2.98% |
| 2026-06-16 | 98.08 | 99.56 | 96.15 | 97.53 | 97.53 | qfq | 5,880,518 | 572,530,951 | -0.56% |
| 2026-06-15 | 95.70 | 99.53 | 95.00 | 98.08 | 98.08 | qfq | 6,231,989 | 608,124,838 | 2.52% |
| 2026-06-12 | 96.76 | 98.85 | 93.23 | 95.67 | 95.67 | qfq | 5,090,854 | 489,985,235 | 1.94% |
| 2026-06-11 | 91.93 | 95.99 | 91.93 | 93.85 | 93.85 | qfq | 3,784,713 | 356,210,270 | 0.37% |
| 2026-06-10 | 93.31 | 97.12 | 91.01 | 93.50 | 93.50 | qfq | 4,031,498 | 379,536,170 | -1.52% |
| 2026-06-09 | 92.00 | 96.45 | 91.01 | 94.94 | 94.94 | qfq | 5,041,067 | 471,585,622 | 4.93% |
| 2026-06-08 | 88.14 | 93.76 | 88.13 | 90.48 | 90.48 | qfq | 5,006,844 | 455,636,114 | -4.86% |
| 2026-06-05 | 96.50 | 101.00 | 94.36 | 95.10 | 95.10 | qfq | 6,448,312 | 628,128,269 | -3.79% |
| 2026-06-04 | 96.80 | 101.95 | 96.00 | 98.85 | 98.85 | qfq | 5,868,043 | 584,448,458 | 0.36% |
| 2026-06-03 | 98.51 | 102.99 | 96.80 | 98.50 | 98.50 | qfq | 6,616,128 | 664,115,895 | 1.08% |
| 2026-06-02 | 98.12 | 100.83 | 94.33 | 97.45 | 97.45 | qfq | 6,517,909 | 638,953,637 | -0.66% |
| 2026-06-01 | 106.49 | 107.82 | 98.00 | 98.10 | 98.10 | qfq | 7,556,364 | 767,103,022 | -7.28% |
| 2026-05-29 | 118.40 | 118.65 | 104.23 | 105.80 | 105.80 | qfq | 12,053,841 | 1,327,710,010 | -10.85% |
| 2026-05-28 | 113.30 | 123.60 | 112.00 | 118.67 | 118.67 | qfq | 10,943,300 | 1,305,839,731 | 2.30% |
| 2026-05-27 | 127.17 | 127.79 | 113.62 | 116.00 | 116.00 | qfq | 12,710,147 | 1,519,863,383 | -7.39% |
| 2026-05-26 | 131.10 | 131.98 | 121.60 | 125.26 | 125.26 | qfq | 13,373,673 | 1,678,516,793 | -5.82% |
| 2026-05-25 | 122.50 | 138.50 | 122.43 | 133.00 | 133.00 | qfq | 16,614,293 | 2,172,358,278 | 8.39% |
| 2026-05-22 | 120.09 | 125.96 | 116.20 | 122.70 | 122.70 | qfq | 10,931,723 | 1,327,404,280 | 3.40% |
| 2026-05-21 | 128.43 | 130.00 | 116.66 | 118.67 | 118.67 | qfq | 13,459,569 | 1,683,698,131 | -7.62% |
| 2026-05-20 | 122.00 | 134.00 | 118.41 | 128.46 | 128.46 | qfq | 19,512,753 | 2,487,341,983 | 5.17% |
| 2026-05-19 | 109.92 | 122.85 | 106.88 | 122.14 | 122.14 | qfq | 15,727,043 | 1,820,774,493 | 12.99% |
| 2026-05-18 | 111.19 | 114.39 | 107.00 | 108.10 | 108.10 | qfq | 9,726,196 | 1,072,410,080 | -3.75% |
| 2026-05-15 | 116.40 | 120.26 | 110.01 | 112.31 | 112.31 | qfq | 9,603,845 | 1,099,634,745 | -3.57% |
| 2026-05-14 | 122.96 | 124.69 | 116.40 | 116.47 | 116.47 | qfq | 9,244,297 | 1,116,309,453 | -3.33% |
| 2026-05-13 | 118.10 | 121.28 | 115.18 | 120.48 | 120.48 | qfq | 8,406,985 | 998,114,141 | -0.52% |
| 2026-05-12 | 122.58 | 124.71 | 117.50 | 121.11 | 121.11 | qfq | 9,353,820 | 1,134,187,108 | -2.18% |
| 2026-05-11 | 121.55 | 126.66 | 119.68 | 123.81 | 123.81 | qfq | 12,796,775 | 1,579,693,092 | 3.57% |
| 2026-05-08 | 122.22 | 123.92 | 119.08 | 119.54 | 119.54 | qfq | 11,525,919 | 1,393,509,595 | -5.05% |
| 2026-05-07 | 124.43 | 127.00 | 122.00 | 125.90 | 125.90 | qfq | 11,629,950 | 1,446,772,038 | 1.48% |
| 2026-05-06 | 125.48 | 133.00 | 119.90 | 124.06 | 124.06 | qfq | 21,031,855 | 2,659,074,854 | 1.03% |
| 2026-04-30 | 108.36 | 125.00 | 108.00 | 122.80 | 122.80 | qfq | 17,496,281 | 2,034,953,578 | 15.85% |
| 2026-04-29 | 104.01 | 107.21 | 100.68 | 106.00 | 106.00 | qfq | 6,456,540 | 675,585,943 | 0.76% |
| 2026-04-28 | 112.00 | 113.99 | 104.52 | 105.20 | 105.20 | qfq | 9,767,398 | 1,056,430,565 | -7.72% |
| 2026-04-27 | 105.33 | 114.80 | 103.30 | 114.00 | 114.00 | qfq | 14,852,001 | 1,633,216,621 | 10.40% |
| 2026-04-24 | 97.73 | 108.10 | 95.47 | 103.26 | 103.26 | qfq | 12,237,043 | 1,253,007,481 | 5.37% |
| 2026-04-23 | 103.99 | 105.20 | 96.10 | 98.00 | 98.00 | qfq | 7,073,611 | 703,293,124 | -5.41% |
| 2026-04-22 | 101.70 | 103.78 | 99.60 | 103.60 | 103.60 | qfq | 5,657,349 | 576,516,609 | 1.94% |
| 2026-04-21 | 104.24 | 104.24 | 99.60 | 101.63 | 101.63 | qfq | 5,325,871 | 540,873,281 | -3.44% |
| 2026-04-20 | 104.60 | 107.70 | 103.54 | 105.25 | 105.25 | qfq | 4,307,564 | 453,638,941 | -0.22% |
| 2026-04-17 | 105.96 | 108.05 | 104.43 | 105.48 | 105.48 | qfq | 5,224,880 | 553,779,191 | -1.73% |
| 2026-04-16 | 106.59 | 108.00 | 104.25 | 107.34 | 107.34 | qfq | 5,372,799 | 572,634,548 | 1.79% |
| 2026-04-15 | 110.02 | 110.80 | 104.66 | 105.45 | 105.45 | qfq | 7,008,420 | 752,241,928 | -3.29% |
| 2026-04-14 | 106.69 | 112.66 | 105.00 | 109.04 | 109.04 | qfq | 9,878,442 | 1,072,931,124 | 4.74% |
| 2026-04-13 | 98.50 | 106.89 | 98.48 | 104.11 | 104.11 | qfq | 8,202,355 | 858,222,089 | 5.06% |
| 2026-04-10 | 98.50 | 102.20 | 98.36 | 99.10 | 99.10 | qfq | 6,386,269 | 639,886,162 | 1.64% |
| 2026-04-09 | 97.00 | 100.10 | 96.55 | 97.50 | 97.50 | qfq | 4,675,188 | 459,091,917 | -2.07% |
| 2026-04-08 | 95.43 | 99.82 | 94.00 | 99.56 | 99.56 | qfq | 6,679,578 | 648,315,978 | 9.21% |
| 2026-04-07 | 89.00 | 93.43 | 89.00 | 91.16 | 91.16 | qfq | 4,270,548 | 391,592,797 | 3.18% |
| 2026-04-03 | 90.91 | 91.30 | 87.58 | 88.35 | 88.35 | qfq | 3,571,492 | 317,833,223 | -1.93% |
| 2026-04-02 | 93.66 | 94.50 | 88.71 | 90.09 | 90.09 | qfq | 4,240,415 | 386,076,879 | -4.72% |
| 2026-04-01 | 92.00 | 95.85 | 91.39 | 94.55 | 94.55 | qfq | 5,946,631 | 558,622,601 | 6.48% |
| 2026-03-31 | 94.10 | 94.10 | 88.80 | 88.80 | 88.80 | qfq | 4,090,788 | 370,364,280 | -5.32% |
| 2026-03-30 | 92.69 | 94.60 | 91.60 | 93.79 | 93.79 | qfq | 2,931,778 | 273,079,337 | -0.33% |
| 2026-03-27 | 93.00 | 95.21 | 91.37 | 94.10 | 94.10 | qfq | 3,197,323 | 299,160,477 | 1.14% |
| 2026-03-26 | 97.10 | 98.77 | 92.70 | 93.04 | 93.04 | qfq | 3,508,761 | 332,543,671 | -4.21% |
| 2026-03-25 | 96.00 | 99.12 | 94.72 | 97.13 | 97.13 | qfq | 4,581,959 | 445,516,110 | 2.89% |
| 2026-03-24 | 93.60 | 95.70 | 90.28 | 94.40 | 94.40 | qfq | 4,699,318 | 436,968,789 | 3.85% |
| 2026-03-23 | 95.80 | 96.90 | 90.00 | 90.90 | 90.90 | qfq | 5,137,504 | 479,967,540 | -7.17% |
| 2026-03-20 | 101.71 | 103.47 | 97.92 | 97.92 | 97.92 | qfq | 5,073,050 | 511,503,882 | -1.99% |
| 2026-03-19 | 103.00 | 105.00 | 99.10 | 99.91 | 99.91 | qfq | 7,125,143 | 719,993,829 | -6.08% |
| 2026-03-18 | 104.99 | 106.57 | 103.10 | 106.38 | 106.38 | qfq | 3,715,260 | 390,287,602 | 2.04% |
| 2026-03-17 | 109.99 | 109.99 | 103.89 | 104.25 | 104.25 | qfq | 4,202,047 | 446,078,289 | -4.37% |
| 2026-03-16 | 106.26 | 110.93 | 104.87 | 109.01 | 109.01 | qfq | 4,371,204 | 473,099,051 | 2.29% |
| 2026-03-13 | 108.60 | 111.29 | 106.00 | 106.57 | 106.57 | qfq | 3,958,315 | 428,471,715 | -3.14% |
| 2026-03-12 | 112.01 | 115.97 | 108.00 | 110.02 | 110.02 | qfq | 4,955,475 | 551,891,840 | -2.31% |
| 2026-03-11 | 121.50 | 123.14 | 112.00 | 112.62 | 112.62 | qfq | 7,363,761 | 856,296,174 | -7.23% |
| 2026-03-10 | 123.50 | 124.48 | 119.50 | 121.40 | 121.40 | qfq | 4,355,973 | 531,779,947 | 1.12% |
| 2026-03-09 | 120.00 | 122.00 | 114.82 | 120.05 | 120.05 | qfq | 5,109,502 | 603,167,132 | -5.17% |
| 2026-03-06 | 119.01 | 127.61 | 119.01 | 126.60 | 126.60 | qfq | 5,465,726 | 683,755,883 | 5.32% |
| 2026-03-05 | 121.00 | 124.82 | 118.04 | 120.20 | 120.20 | qfq | 4,477,651 | 542,538,677 | 2.85% |
| 2026-03-04 | 118.00 | 121.95 | 115.50 | 116.87 | 116.87 | qfq | 5,198,831 | 614,515,102 | -2.92% |
| 2026-03-03 | 137.00 | 138.42 | 120.03 | 120.38 | 120.38 | qfq | 8,026,524 | 1,021,009,358 | -13.03% |
| 2026-03-02 | 140.00 | 144.66 | 137.21 | 138.42 | 138.42 | qfq | 5,361,081 | 749,654,830 | -4.98% |
| 2026-02-27 | 136.15 | 148.80 | 133.91 | 145.68 | 145.68 | qfq | 6,468,426 | 921,889,199 | 3.47% |
| 2026-02-26 | 137.78 | 142.97 | 132.00 | 140.80 | 140.80 | qfq | 5,538,963 | 760,108,448 | 2.66% |
| 2026-02-25 | 146.03 | 146.17 | 136.62 | 137.15 | 137.15 | qfq | 5,583,634 | 776,451,029 | -6.18% |
| 2026-02-24 | 144.58 | 151.60 | 139.50 | 146.18 | 146.18 | qfq | 6,132,232 | 898,686,448 | 0.82% |
| 2026-02-13 | 141.00 | 148.66 | 139.03 | 144.99 | 144.99 | qfq | 5,871,688 | 856,071,813 | 1.50% |
| 2026-02-12 | 133.18 | 144.00 | 132.80 | 142.85 | 142.85 | qfq | 6,995,282 | 968,441,312 | 7.26% |
| 2026-02-11 | 133.99 | 138.00 | 132.51 | 133.18 | 133.18 | qfq | 3,510,963 | 473,470,776 | -3.28% |
| 2026-02-10 | 133.20 | 141.49 | 132.11 | 137.70 | 137.70 | qfq | 6,242,978 | 857,121,635 | 3.40% |
| 2026-02-09 | 127.96 | 135.60 | 125.00 | 133.17 | 133.17 | qfq | 5,358,505 | 705,732,417 | 6.64% |
| 2026-02-06 | 125.50 | 127.80 | 122.40 | 124.88 | 124.88 | qfq | 3,775,615 | 472,038,735 | -2.13% |
| 2026-02-05 | 127.80 | 133.37 | 125.10 | 127.60 | 127.60 | qfq | 4,001,801 | 512,206,028 | -3.36% |
| 2026-02-04 | 128.88 | 133.88 | 127.02 | 132.04 | 132.04 | qfq | 4,668,063 | 612,317,701 | 0.79% |
| 2026-02-03 | 126.22 | 133.78 | 123.33 | 131.00 | 131.00 | qfq | 6,750,185 | 866,586,527 | 5.59% |
| 2026-02-02 | 132.03 | 134.00 | 122.87 | 124.06 | 124.06 | qfq | 8,008,316 | 1,014,690,859 | -8.99% |
| 2026-01-30 | 127.32 | 138.88 | 126.17 | 136.31 | 136.31 | qfq | 8,263,558 | 1,102,380,011 | 5.58% |
| 2026-01-29 | 135.66 | 137.22 | 126.58 | 129.10 | 129.10 | qfq | 7,768,880 | 1,023,224,478 | -5.19% |
| 2026-01-28 | 143.98 | 145.57 | 132.30 | 136.16 | 136.16 | qfq | 8,118,895 | 1,114,216,328 | -5.80% |
| 2026-01-27 | 142.90 | 148.88 | 138.00 | 144.55 | 144.55 | qfq | 7,097,657 | 1,020,898,270 | 1.08% |
| 2026-01-26 | 154.80 | 161.00 | 139.00 | 143.01 | 143.01 | qfq | 9,832,134 | 1,456,602,038 | -9.70% |
| 2026-01-23 | 165.00 | 165.00 | 151.05 | 158.37 | 158.37 | qfq | 8,231,664 | 1,281,629,921 | 1.19% |
| 2026-01-22 | 161.99 | 168.58 | 150.80 | 156.50 | 156.50 | qfq | 10,619,900 | 1,673,795,431 | -1.57% |
| 2026-01-21 | 135.00 | 162.00 | 133.61 | 159.00 | 159.00 | qfq | 10,501,656 | 1,583,297,412 | 15.78% |
| 2026-01-20 | 141.00 | 145.00 | 132.90 | 137.33 | 137.33 | qfq | 6,429,439 | 883,372,820 | -2.75% |
| 2026-01-19 | 147.50 | 154.02 | 137.00 | 141.21 | 141.21 | qfq | 8,086,293 | 1,158,841,302 | -0.80% |
| 2026-01-16 | 136.74 | 146.00 | 135.31 | 142.35 | 142.35 | qfq | 8,941,248 | 1,267,609,045 | 6.22% |
| 2026-01-15 | 138.00 | 141.88 | 132.58 | 134.02 | 134.02 | qfq | 7,561,388 | 1,023,638,218 | -2.97% |
| 2026-01-14 | 121.00 | 140.50 | 121.00 | 138.12 | 138.12 | qfq | 13,625,163 | 1,798,096,193 | 14.82% |
| 2026-01-13 | 127.00 | 127.00 | 119.19 | 120.29 | 120.29 | qfq | 6,633,909 | 813,384,369 | -5.89% |
| 2026-01-12 | 127.69 | 133.33 | 124.50 | 127.82 | 127.82 | qfq | 9,852,205 | 1,261,808,816 | -1.90% |
| 2026-01-09 | 114.00 | 137.00 | 111.00 | 130.30 | 130.30 | qfq | 15,016,686 | 1,870,371,153 | 13.35% |
| 2026-01-08 | 106.50 | 116.85 | 106.50 | 114.95 | 114.95 | qfq | 9,480,367 | 1,082,172,920 | 5.84% |
| 2026-01-07 | 111.97 | 112.82 | 106.56 | 108.61 | 108.61 | qfq | 7,289,614 | 796,081,313 | -0.46% |
| 2026-01-06 | 109.10 | 114.41 | 107.51 | 109.11 | 109.11 | qfq | 7,683,482 | 853,785,055 | 0.01% |
| 2026-01-05 | 104.13 | 110.43 | 102.60 | 109.10 | 109.10 | qfq | 8,386,549 | 902,771,718 | 6.98% |
| 2025-12-31 | 107.63 | 108.99 | 101.20 | 101.98 | 101.98 | qfq | 8,238,190 | 846,921,037 | -6.07% |
| 2025-12-30 | 106.50 | 114.00 | 105.00 | 108.57 | 108.57 | qfq | 10,206,125 | 1,121,746,893 | 4.49% |
| 2025-12-29 | 101.95 | 108.60 | 101.95 | 103.90 | 103.90 | qfq | 5,662,067 | 600,390,694 | 1.17% |
| 2025-12-26 | 105.40 | 107.52 | 102.00 | 102.70 | 102.70 | qfq | 4,308,074 | 447,915,863 | -1.66% |
| 2025-12-25 | 105.06 | 107.44 | 102.23 | 104.43 | 104.43 | qfq | 4,557,491 | 475,125,711 | -1.95% |
| 2025-12-24 | 108.69 | 110.20 | 104.01 | 106.51 | 106.51 | qfq | 5,319,259 | 567,280,452 | 0.86% |
| 2025-12-23 | 105.84 | 108.71 | 104.00 | 105.60 | 105.60 | qfq | 4,488,857 | 476,038,231 | -1.32% |
| 2025-12-22 | 101.88 | 110.86 | 101.01 | 107.01 | 107.01 | qfq | 6,001,161 | 634,375,022 | 6.18% |
| 2025-12-19 | 105.00 | 105.52 | 100.18 | 100.78 | 100.78 | qfq | 3,435,001 | 350,569,421 | -3.14% |
| 2025-12-18 | 108.00 | 108.95 | 103.70 | 104.05 | 104.05 | qfq | 3,422,429 | 362,378,950 | -4.52% |
| 2025-12-17 | 108.99 | 109.79 | 105.00 | 108.98 | 108.98 | qfq | 3,695,811 | 397,335,893 | -0.29% |
| 2025-12-16 | 110.00 | 111.20 | 105.20 | 109.30 | 109.30 | qfq | 3,165,683 | 344,099,311 | 0.28% |
| 2025-12-15 | 115.50 | 115.85 | 108.60 | 109.00 | 109.00 | qfq | 5,287,167 | 590,858,105 | -7.63% |
| 2025-12-12 | 114.09 | 121.97 | 110.46 | 118.00 | 118.00 | qfq | 5,918,769 | 692,360,671 | 3.72% |
| 2025-12-11 | 120.90 | 122.80 | 113.35 | 113.77 | 113.77 | qfq | 5,483,408 | 633,968,480 | -5.19% |
| 2025-12-10 | 115.00 | 121.94 | 112.60 | 120.00 | 120.00 | qfq | 8,276,331 | 979,617,828 | 3.91% |
| 2025-12-09 | 115.18 | 118.00 | 111.89 | 115.49 | 115.49 | qfq | 6,349,474 | 728,421,099 | -1.84% |
| 2025-12-08 | 109.21 | 121.80 | 106.30 | 117.65 | 117.65 | qfq | 9,435,324 | 1,082,718,473 | 7.96% |
| 2025-12-05 | 107.70 | 112.78 | 103.30 | 108.98 | 108.98 | qfq | 6,486,732 | 703,322,186 | 0.81% |
| 2025-12-04 | 105.00 | 109.51 | 101.02 | 108.10 | 108.10 | qfq | 5,437,082 | 573,221,524 | 2.94% |
| 2025-12-03 | 106.97 | 107.75 | 104.00 | 105.01 | 105.01 | qfq | 3,678,455 | 386,929,001 | -2.41% |
| 2025-12-02 | 111.00 | 112.21 | 106.92 | 107.60 | 107.60 | qfq | 4,046,663 | 439,235,071 | -4.31% |
| 2025-12-01 | 118.97 | 119.00 | 108.50 | 112.45 | 112.45 | qfq | 9,315,138 | 1,045,060,660 | -5.66% |
| 2025-11-28 | 115.00 | 120.60 | 112.41 | 119.20 | 119.20 | qfq | 8,481,191 | 994,981,728 | 3.38% |
| 2025-11-27 | 123.98 | 127.76 | 114.51 | 115.30 | 115.30 | qfq | 8,703,277 | 1,042,082,084 | -2.40% |
| 2025-11-26 | 111.00 | 122.60 | 111.00 | 118.13 | 118.13 | qfq | 9,529,309 | 1,130,132,962 | 6.04% |
| 2025-11-25 | 107.66 | 116.98 | 107.38 | 111.40 | 111.40 | qfq | 8,281,723 | 928,658,012 | 7.26% |
| 2025-11-24 | 102.00 | 104.42 | 99.00 | 103.86 | 103.86 | qfq | 4,576,592 | 463,676,457 | 4.07% |
| 2025-11-21 | 106.00 | 108.00 | 99.80 | 99.80 | 99.80 | qfq | 7,097,345 | 733,570,503 | -9.19% |
| 2025-11-20 | 114.40 | 115.00 | 109.01 | 109.90 | 109.90 | qfq | 2,853,500 | 316,330,034 | -1.88% |
| 2025-11-19 | 114.01 | 115.26 | 111.01 | 112.00 | 112.00 | qfq | 3,898,979 | 440,274,439 | -3.30% |
| 2025-11-18 | 113.00 | 121.66 | 113.00 | 115.82 | 115.82 | qfq | 7,430,934 | 875,734,782 | 2.04% |
| 2025-11-17 | 113.00 | 115.80 | 111.55 | 113.51 | 113.51 | qfq | 4,365,999 | 496,122,503 | 0.44% |
| 2025-11-14 | 112.96 | 116.83 | 110.80 | 113.01 | 113.01 | qfq | 4,805,435 | 547,471,444 | -1.60% |
| 2025-11-13 | 112.00 | 117.50 | 110.76 | 114.85 | 114.85 | qfq | 6,945,309 | 792,899,037 | 2.73% |
| 2025-11-12 | 108.00 | 112.41 | 108.00 | 111.80 | 111.80 | qfq | 4,334,089 | 476,798,708 | 0.49% |
| 2025-11-11 | 113.71 | 114.98 | 108.53 | 111.25 | 111.25 | qfq | 5,533,421 | 616,479,253 | -0.67% |
| 2025-11-10 | 114.16 | 116.00 | 109.01 | 112.00 | 112.00 | qfq | 6,499,329 | 722,941,155 | -3.22% |
| 2025-11-07 | 118.10 | 119.06 | 114.74 | 115.73 | 115.73 | qfq | 6,788,123 | 789,937,173 | -5.28% |
| 2025-11-06 | 116.00 | 123.99 | 114.20 | 122.18 | 122.18 | qfq | 12,091,548 | 1,441,076,642 | 7.55% |
| 2025-11-05 | 111.89 | 116.20 | 110.80 | 113.60 | 113.60 | qfq | 5,541,175 | 626,470,937 | -0.42% |
| 2025-11-04 | 118.25 | 118.68 | 113.86 | 114.08 | 114.08 | qfq | 4,745,525 | 547,932,194 | -2.93% |
| 2025-11-03 | 116.85 | 119.99 | 113.89 | 117.52 | 117.52 | qfq | 6,283,375 | 736,715,175 | 0.63% |
| 2025-10-31 | 124.80 | 125.81 | 116.43 | 116.78 | 116.78 | qfq | 10,275,538 | 1,218,981,497 | -6.95% |
| 2025-10-30 | 128.10 | 130.01 | 120.07 | 125.50 | 125.50 | qfq | 12,010,650 | 1,499,457,322 | -4.33% |
| 2025-10-29 | 137.00 | 138.00 | 126.98 | 131.18 | 131.18 | qfq | 11,854,631 | 1,555,457,112 | -5.76% |
| 2025-10-28 | 144.36 | 148.50 | 134.35 | 139.20 | 139.20 | qfq | 11,291,738 | 1,588,520,218 | -6.58% |
| 2025-10-27 | 146.98 | 149.00 | 136.00 | 149.00 | 149.00 | qfq | 13,282,408 | 1,900,079,726 | 2.06% |
| 2025-10-24 | 136.00 | 146.99 | 133.96 | 145.99 | 145.99 | qfq | 15,738,778 | 2,203,193,641 | 8.95% |
| 2025-10-23 | 153.97 | 156.66 | 130.58 | 134.00 | 134.00 | qfq | 11,675,839 | 1,590,113,434 | -11.41% |
| 2025-10-22 | 141.02 | 158.58 | 134.99 | 151.26 | 151.26 | qfq | 13,661,349 | 1,999,500,618 | 7.28% |
| 2025-10-21 | 131.64 | 147.00 | 128.00 | 141.00 | 141.00 | qfq | 11,607,733 | 1,597,833,547 | 8.47% |
| 2025-10-20 | 135.00 | 138.00 | 127.19 | 129.99 | 129.99 | qfq | 10,592,688 | 1,399,824,781 | -0.85% |
| 2025-10-17 | 141.00 | 148.55 | 130.07 | 131.10 | 131.10 | qfq | 13,179,814 | 1,819,525,900 | -11.72% |
| 2025-10-16 | 144.00 | 154.44 | 137.00 | 148.51 | 148.51 | qfq | 12,740,529 | 1,885,362,176 | 3.51% |
| 2025-10-15 | 148.33 | 148.33 | 130.58 | 143.47 | 143.47 | qfq | 16,077,735 | 2,223,616,026 | -0.30% |
| 2025-10-14 | 143.00 | 162.00 | 142.60 | 143.90 | 143.90 | qfq | 18,821,949 | 2,838,313,630 | -0.07% |
| 2025-10-13 | 120.93 | 144.00 | 120.43 | 144.00 | 144.00 | qfq | 18,500,627 | 2,446,825,345 | 19.80% |
| 2025-10-10 | 125.00 | 135.81 | 119.20 | 120.20 | 120.20 | qfq | 20,846,823 | 2,653,608,585 | -1.68% |
| 2025-10-09 | 110.00 | 122.26 | 110.00 | 122.26 | 122.26 | qfq | 16,929,933 | 2,031,231,061 | 20.00% |
| 2025-09-30 | 90.55 | 104.50 | 87.60 | 101.88 | 101.88 | qfq | 13,846,688 | 1,312,670,934 | 15.41% |
| 2025-09-29 | 89.17 | 90.40 | 84.01 | 88.28 | 88.28 | qfq | 7,649,860 | 669,093,325 | -2.99% |
| 2025-09-26 | 91.95 | 95.80 | 89.03 | 91.00 | 91.00 | qfq | 8,507,061 | 778,587,341 | -2.68% |
| 2025-09-25 | 84.00 | 96.00 | 83.00 | 93.51 | 93.51 | qfq | 15,012,257 | 1,332,973,333 | 10.93% |
| 2025-09-24 | 80.80 | 87.56 | 79.90 | 84.30 | 84.30 | qfq | 11,308,290 | 940,505,851 | 3.31% |
| 2025-09-23 | 83.00 | 85.44 | 78.81 | 81.60 | 81.60 | qfq | 8,930,436 | 727,239,955 | -0.54% |
| 2025-09-22 | 77.00 | 86.15 | 75.88 | 82.04 | 82.04 | qfq | 13,284,967 | 1,088,586,975 | 8.23% |
| 2025-09-19 | 75.00 | 76.88 | 73.50 | 75.80 | 75.80 | qfq | 7,937,523 | 596,394,485 | 0.61% |
| 2025-09-18 | 72.10 | 82.00 | 72.10 | 75.34 | 75.34 | qfq | 11,818,068 | 913,582,435 | 4.29% |
| 2025-09-17 | 71.01 | 74.32 | 70.01 | 72.24 | 72.24 | qfq | 4,132,524 | 300,324,118 | 1.08% |
| 2025-09-16 | 71.09 | 73.00 | 70.70 | 71.47 | 71.47 | qfq | 3,739,774 | 268,058,179 | -0.67% |
| 2025-09-15 | 74.98 | 75.49 | 71.20 | 71.95 | 71.95 | qfq | 4,791,042 | 348,706,992 | -2.08% |
| 2025-09-12 | 72.29 | 75.85 | 71.81 | 73.48 | 73.48 | qfq | 7,564,738 | 560,828,303 | 3.20% |
| 2025-09-11 | 67.69 | 72.30 | 66.66 | 71.20 | 71.20 | qfq | 5,897,875 | 415,471,084 | 5.17% |
| 2025-09-10 | 67.40 | 69.10 | 67.35 | 67.70 | 67.70 | qfq | 2,747,311 | 187,248,923 | 0.76% |
| 2025-09-09 | 69.42 | 69.96 | 67.00 | 67.19 | 67.19 | qfq | 3,418,529 | 233,107,188 | -3.21% |
| 2025-09-08 | 69.77 | 70.68 | 67.99 | 69.42 | 69.42 | qfq | 3,565,093 | 246,224,229 | -1.11% |
| 2025-09-05 | 68.46 | 70.20 | 67.20 | 70.20 | 70.20 | qfq | 4,030,602 | 277,611,208 | 2.54% |
| 2025-09-04 | 75.44 | 75.49 | 66.76 | 68.46 | 68.46 | qfq | 7,777,907 | 546,034,203 | -9.32% |
| 2025-09-03 | 77.15 | 79.00 | 74.41 | 75.50 | 75.50 | qfq | 5,988,355 | 458,598,538 | -1.26% |
| 2025-09-02 | 81.00 | 82.49 | 74.35 | 76.46 | 76.46 | qfq | 10,947,268 | 850,756,562 | -9.17% |
| 2025-09-01 | 77.80 | 86.88 | 76.05 | 84.18 | 84.18 | qfq | 12,815,459 | 1,040,408,904 | 12.65% |
| 2025-08-29 | 77.88 | 77.88 | 74.01 | 74.73 | 74.73 | qfq | 7,415,646 | 558,876,944 | -6.24% |
| 2025-08-28 | 75.45 | 82.00 | 73.99 | 79.70 | 79.70 | qfq | 9,391,956 | 736,488,595 | 4.44% |
| 2025-08-27 | 77.50 | 82.50 | 76.31 | 76.31 | 76.31 | qfq | 7,166,352 | 565,195,668 | -0.90% |
| 2025-08-26 | 79.80 | 79.88 | 75.50 | 77.00 | 77.00 | qfq | 7,943,843 | 616,174,905 | -5.25% |
| 2025-08-25 | 86.17 | 88.21 | 80.01 | 81.27 | 81.27 | qfq | 11,319,874 | 938,740,955 | -3.31% |
| 2025-08-22 | 82.68 | 86.80 | 80.00 | 84.05 | 84.05 | qfq | 9,387,071 | 791,273,196 | 5.08% |
| 2025-08-21 | 82.00 | 92.88 | 79.50 | 79.99 | 79.99 | qfq | 12,616,281 | 1,081,134,285 | -4.19% |
| 2025-08-20 | 75.03 | 87.00 | 73.00 | 83.49 | 83.49 | qfq | 14,972,466 | 1,184,896,250 | 7.59% |
| 2025-08-19 | 72.00 | 83.13 | 69.00 | 77.60 | 77.60 | qfq | 12,979,544 | 983,476,874 | 6.04% |
| 2025-08-18 | 75.16 | 75.95 | 71.51 | 73.18 | 73.18 | qfq | 9,174,471 | 677,423,408 | 1.13% |
| 2025-08-15 | 66.66 | 72.97 | 66.01 | 72.36 | 72.36 | qfq | 8,486,288 | 590,452,458 | 7.20% |
| 2025-08-14 | 68.88 | 73.50 | 67.18 | 67.50 | 67.50 | qfq | 8,853,234 | 620,693,406 | -2.23% |
| 2025-08-13 | 67.50 | 69.53 | 67.02 | 69.04 | 69.04 | qfq | 7,710,052 | 526,913,315 | 0.71% |
| 2025-08-12 | 64.80 | 70.49 | 63.60 | 68.55 | 68.55 | qfq | 10,401,336 | 698,352,922 | 6.93% |
| 2025-08-11 | 60.63 | 65.44 | 60.60 | 64.11 | 64.11 | qfq | 6,312,859 | 397,857,156 | 6.18% |
| 2025-08-08 | 63.20 | 64.00 | 59.96 | 60.38 | 60.38 | qfq | 8,036,190 | 494,988,524 | -8.31% |
| 2025-08-07 | 63.76 | 66.00 | 62.23 | 65.85 | 65.85 | qfq | 8,493,617 | 547,432,738 | 4.86% |
| 2025-08-06 | 60.55 | 63.65 | 59.88 | 62.80 | 62.80 | qfq | 5,231,062 | 323,507,361 | 3.72% |
| 2025-08-05 | 61.19 | 61.40 | 60.08 | 60.55 | 60.55 | qfq | 3,179,734 | 192,557,888 | -1.00% |
| 2025-08-04 | 58.33 | 61.44 | 58.13 | 61.16 | 61.16 | qfq | 4,028,502 | 241,891,712 | 2.96% |
| 2025-08-01 | 61.00 | 61.59 | 59.00 | 59.40 | 59.40 | qfq | 3,208,397 | 192,072,649 | -1.82% |
| 2025-07-31 | 60.45 | 62.43 | 60.25 | 60.50 | 60.50 | qfq | 4,422,700 | 271,503,062 | 0.41% |
| 2025-07-30 | 61.00 | 62.29 | 59.59 | 60.25 | 60.25 | qfq | 3,333,852 | 202,618,820 | -2.26% |
| 2025-07-29 | 61.85 | 62.45 | 60.81 | 61.64 | 61.64 | qfq | 3,360,434 | 206,332,193 | 0.02% |
| 2025-07-28 | 63.40 | 63.88 | 61.62 | 61.63 | 61.63 | qfq | 3,997,784 | 249,284,942 | -3.28% |
| 2025-07-25 | 62.91 | 64.97 | 60.69 | 63.72 | 63.72 | qfq | 5,940,927 | 372,716,334 | 2.31% |
| 2025-07-24 | 59.90 | 63.00 | 59.50 | 62.28 | 62.28 | qfq | 5,328,497 | 328,196,971 | 4.01% |
| 2025-07-23 | 59.99 | 62.28 | 58.66 | 59.88 | 59.88 | qfq | 5,784,364 | 350,490,134 | -0.32% |
| 2025-07-22 | 56.79 | 60.86 | 56.20 | 60.07 | 60.07 | qfq | 6,509,807 | 384,546,145 | 5.65% |
| 2025-07-21 | 57.58 | 58.00 | 56.50 | 56.86 | 56.86 | qfq | 2,685,015 | 153,204,611 | -1.34% |
| 2025-07-18 | 58.20 | 58.88 | 57.28 | 57.63 | 57.63 | qfq | 2,722,328 | 157,821,267 | -1.34% |
| 2025-07-17 | 57.75 | 58.63 | 57.60 | 58.41 | 58.41 | qfq | 2,498,764 | 145,134,268 | -0.19% |
| 2025-07-16 | 56.02 | 58.59 | 55.80 | 58.52 | 58.52 | qfq | 4,037,953 | 232,971,660 | 3.94% |
| 2025-07-15 | 56.11 | 56.81 | 55.27 | 56.30 | 56.30 | qfq | 2,241,472 | 125,736,490 | -0.32% |
| 2025-07-14 | 57.54 | 57.54 | 56.32 | 56.48 | 56.48 | qfq | 2,347,595 | 133,055,052 | -2.13% |
| 2025-07-11 | 56.32 | 58.84 | 55.62 | 57.71 | 57.54 | qfq | 3,647,728 | 209,393,990 | 2.16% |
| 2025-07-10 | 56.78 | 57.39 | 56.10 | 56.49 | 56.32 | qfq | 1,815,216 | 102,654,074 | -0.65% |
| 2025-07-09 | 58.26 | 58.67 | 56.28 | 56.86 | 56.69 | qfq | 3,167,463 | 181,784,028 | -2.50% |
| 2025-07-08 | 58.01 | 58.70 | 57.53 | 58.32 | 58.15 | qfq | 3,149,476 | 183,292,840 | 0.80% |
| 2025-07-07 | 58.88 | 59.40 | 57.75 | 57.86 | 57.69 | qfq | 2,456,915 | 143,744,175 | -2.05% |
| 2025-07-04 | 58.50 | 61.88 | 57.59 | 59.07 | 58.90 | qfq | 4,896,285 | 291,498,119 | 0.46% |
| 2025-07-03 | 58.74 | 59.99 | 58.20 | 58.80 | 58.63 | qfq | 3,386,415 | 199,740,261 | -0.10% |
| 2025-07-02 | 60.30 | 60.66 | 58.30 | 58.86 | 58.69 | qfq | 4,618,731 | 273,323,868 | -2.36% |
| 2025-07-01 | 61.66 | 63.54 | 60.00 | 60.28 | 60.10 | qfq | 6,744,015 | 413,229,560 | -2.55% |
| 2025-06-30 | 63.96 | 65.87 | 60.87 | 61.86 | 61.68 | qfq | 10,009,708 | 633,811,729 | 1.61% |
| 2025-06-27 | 59.72 | 62.00 | 58.71 | 60.88 | 60.70 | qfq | 6,593,795 | 398,774,897 | 1.81% |
| 2025-06-26 | 59.37 | 62.75 | 58.60 | 59.80 | 59.62 | qfq | 7,370,937 | 447,879,185 | 0.76% |
| 2025-06-25 | 56.00 | 60.38 | 55.65 | 59.35 | 59.18 | qfq | 7,928,461 | 460,440,386 | 7.11% |
| 2025-06-24 | 53.15 | 56.60 | 52.90 | 55.41 | 55.25 | qfq | 4,798,436 | 263,580,718 | 4.90% |
| 2025-06-23 | 49.20 | 54.00 | 49.20 | 52.82 | 52.66 | qfq | 4,523,497 | 236,827,923 | 5.30% |
| 2025-06-20 | 51.58 | 52.16 | 50.01 | 50.16 | 50.01 | qfq | 1,756,580 | 89,323,217 | -2.75% |
| 2025-06-19 | 52.10 | 52.98 | 51.14 | 51.58 | 51.43 | qfq | 2,325,819 | 121,431,145 | -0.96% |
| 2025-06-18 | 51.38 | 52.50 | 51.00 | 52.08 | 51.93 | qfq | 1,730,614 | 89,551,615 | 0.85% |
| 2025-06-17 | 51.59 | 52.20 | 51.03 | 51.64 | 51.49 | qfq | 1,472,178 | 75,909,381 | 0.21% |
| 2025-06-16 | 51.42 | 51.98 | 51.20 | 51.53 | 51.38 | qfq | 1,057,263 | 54,543,230 | -0.12% |
| 2025-06-13 | 52.47 | 54.11 | 51.16 | 51.59 | 51.44 | qfq | 2,273,024 | 118,427,647 | -2.66% |
| 2025-06-12 | 53.49 | 54.12 | 52.80 | 53.00 | 52.84 | qfq | 1,326,224 | 70,720,812 | -0.90% |
| 2025-06-11 | 53.73 | 54.40 | 53.43 | 53.48 | 53.32 | qfq | 1,504,021 | 80,970,091 | -0.07% |
| 2025-06-10 | 55.66 | 55.96 | 52.87 | 53.52 | 53.36 | qfq | 2,371,013 | 127,825,249 | -3.52% |
| 2025-06-09 | 54.64 | 56.56 | 54.63 | 55.47 | 55.31 | qfq | 2,724,681 | 150,881,757 | 1.69% |
| 2025-06-06 | 55.00 | 55.13 | 53.94 | 54.55 | 54.39 | qfq | 2,069,661 | 112,641,571 | -0.78% |
| 2025-06-05 | 54.50 | 55.33 | 53.36 | 54.98 | 54.82 | qfq | 2,643,650 | 144,462,552 | 0.88% |
| 2025-06-04 | 54.72 | 55.87 | 54.31 | 54.50 | 54.34 | qfq | 2,268,398 | 124,419,228 | -0.26% |
| 2025-06-03 | 52.60 | 55.54 | 52.60 | 54.64 | 54.48 | qfq | 3,505,680 | 190,199,933 | 2.67% |
| 2025-05-30 | 54.90 | 54.95 | 52.60 | 53.22 | 53.06 | qfq | 1,859,420 | 99,020,407 | -2.90% |
| 2025-05-29 | 52.93 | 55.88 | 52.80 | 54.81 | 54.65 | qfq | 3,123,140 | 170,804,371 | 4.54% |
| 2025-05-28 | 53.13 | 53.65 | 52.22 | 52.43 | 52.28 | qfq | 1,016,888 | 53,579,715 | -1.32% |
| 2025-05-27 | 54.50 | 54.50 | 52.70 | 53.13 | 52.97 | qfq | 1,308,958 | 69,622,332 | -2.42% |
| 2025-05-26 | 53.43 | 54.54 | 52.80 | 54.45 | 54.29 | qfq | 1,889,961 | 101,897,386 | 2.66% |
| 2025-05-23 | 54.83 | 54.98 | 52.75 | 53.04 | 52.88 | qfq | 2,194,937 | 117,906,505 | -3.56% |
| 2025-05-22 | 55.14 | 56.99 | 54.87 | 55.00 | 54.84 | qfq | 1,639,125 | 91,365,697 | -0.63% |
| 2025-05-21 | 56.48 | 56.48 | 55.15 | 55.35 | 55.19 | qfq | 1,307,709 | 72,764,652 | -2.24% |
| 2025-05-20 | 56.99 | 57.49 | 56.22 | 56.62 | 56.45 | qfq | 1,228,400 | 69,816,504 | -0.23% |
| 2025-05-19 | 56.28 | 57.51 | 55.37 | 56.75 | 56.58 | qfq | 1,406,022 | 79,701,407 | 0.84% |
| 2025-05-16 | 56.90 | 57.31 | 56.23 | 56.28 | 56.11 | qfq | 1,048,977 | 59,614,901 | -1.21% |
| 2025-05-15 | 58.55 | 58.68 | 56.60 | 56.97 | 56.80 | qfq | 1,396,309 | 79,933,401 | -2.60% |
| 2025-05-14 | 58.21 | 59.48 | 57.41 | 58.49 | 58.32 | qfq | 2,077,266 | 121,360,649 | 0.48% |
| 2025-05-13 | 59.33 | 59.93 | 58.00 | 58.21 | 58.04 | qfq | 2,643,877 | 155,659,600 | 0.19% |
| 2025-05-12 | 55.60 | 58.70 | 55.58 | 58.10 | 57.93 | qfq | 3,479,854 | 199,750,283 | 5.18% |
| 2025-05-09 | 58.28 | 58.80 | 54.80 | 55.24 | 55.08 | qfq | 3,162,359 | 176,721,453 | -6.10% |
| 2025-05-08 | 59.15 | 59.36 | 58.40 | 58.83 | 58.66 | qfq | 2,243,008 | 131,991,242 | -0.44% |
| 2025-05-07 | 60.98 | 61.40 | 58.28 | 59.09 | 58.92 | qfq | 2,677,686 | 160,014,978 | -0.79% |
| 2025-05-06 | 59.80 | 60.29 | 59.01 | 59.56 | 59.38 | qfq | 2,275,878 | 135,692,855 | 0.19% |
| 2025-04-30 | 57.76 | 59.79 | 57.69 | 59.45 | 59.27 | qfq | 1,584,747 | 93,522,424 | 3.03% |
| 2025-04-29 | 56.03 | 58.10 | 55.70 | 57.70 | 57.53 | qfq | 1,475,459 | 84,685,385 | 1.67% |
| 2025-04-28 | 58.30 | 58.33 | 55.55 | 56.75 | 56.58 | qfq | 2,890,516 | 163,439,507 | -5.62% |
| 2025-04-25 | 59.45 | 60.49 | 59.00 | 60.13 | 59.95 | qfq | 1,199,503 | 71,786,451 | 0.50% |
| 2025-04-24 | 61.98 | 61.99 | 59.08 | 59.83 | 59.65 | qfq | 1,612,002 | 97,196,124 | -3.47% |
| 2025-04-23 | 61.42 | 62.59 | 60.88 | 61.98 | 61.80 | qfq | 1,856,344 | 114,504,740 | 0.91% |
| 2025-04-22 | 60.90 | 63.00 | 59.96 | 61.42 | 61.24 | qfq | 2,483,075 | 152,723,510 | 2.26% |
| 2025-04-21 | 59.48 | 60.33 | 59.13 | 60.06 | 59.88 | qfq | 1,492,902 | 89,373,685 | 0.98% |
| 2025-04-18 | 61.50 | 61.75 | 58.71 | 59.48 | 59.30 | qfq | 1,940,162 | 116,021,956 | -3.21% |
| 2025-04-17 | 61.10 | 63.19 | 60.98 | 61.45 | 61.27 | qfq | 1,562,997 | 97,157,506 | -0.65% |
| 2025-04-16 | 63.40 | 64.37 | 61.14 | 61.85 | 61.67 | qfq | 1,692,717 | 105,790,997 | -1.93% |
| 2025-04-15 | 64.30 | 64.67 | 62.11 | 63.07 | 62.88 | qfq | 2,232,281 | 140,543,825 | -2.47% |
| 2025-04-14 | 64.86 | 66.89 | 64.36 | 64.67 | 64.48 | qfq | 3,771,663 | 246,234,057 | 0.02% |
| 2025-04-11 | 60.85 | 68.70 | 60.50 | 64.66 | 64.47 | qfq | 5,875,262 | 383,131,305 | 4.63% |
| 2025-04-10 | 61.85 | 64.51 | 61.20 | 61.80 | 61.62 | qfq | 2,560,951 | 160,653,222 | 2.85% |
| 2025-04-09 | 56.11 | 61.98 | 52.76 | 60.09 | 59.91 | qfq | 3,174,777 | 187,573,247 | 3.69% |
| 2025-04-08 | 56.50 | 59.89 | 55.70 | 57.95 | 57.78 | qfq | 2,542,761 | 147,043,331 | 3.56% |
| 2025-04-07 | 63.11 | 66.98 | 55.96 | 55.96 | 55.80 | qfq | 2,160,070 | 129,448,091 | -20.00% |
| 2025-04-03 | 69.00 | 72.44 | 68.68 | 69.95 | 69.74 | qfq | 964,622 | 68,074,925 | -1.00% |
| 2025-04-02 | 71.17 | 72.50 | 70.10 | 70.66 | 70.45 | qfq | 768,653 | 54,803,779 | -1.42% |
| 2025-04-01 | 71.78 | 73.20 | 71.40 | 71.68 | 71.47 | qfq | 951,909 | 68,801,722 | 0.11% |
| 2025-03-31 | 70.03 | 72.00 | 69.60 | 71.60 | 71.39 | qfq | 1,033,494 | 72,989,960 | 0.79% |
| 2025-03-28 | 72.80 | 74.80 | 71.00 | 71.04 | 70.83 | qfq | 1,547,095 | 112,468,580 | -4.49% |
| 2025-03-27 | 72.44 | 77.00 | 72.11 | 74.38 | 74.16 | qfq | 1,839,338 | 137,385,245 | 2.10% |
| 2025-03-26 | 73.12 | 74.92 | 72.85 | 72.85 | 72.64 | qfq | 1,138,005 | 84,047,118 | -0.37% |
| 2025-03-25 | 74.93 | 75.50 | 72.68 | 73.12 | 72.90 | qfq | 999,518 | 73,795,311 | -2.86% |
| 2025-03-24 | 76.03 | 77.20 | 72.52 | 75.27 | 75.05 | qfq | 1,906,051 | 141,802,951 | -1.39% |
| 2025-03-21 | 81.00 | 81.00 | 76.32 | 76.33 | 76.11 | qfq | 2,010,316 | 156,726,214 | -6.03% |
| 2025-03-20 | 81.85 | 83.38 | 81.10 | 81.23 | 80.99 | qfq | 1,358,605 | 111,553,119 | -0.18% |
| 2025-03-19 | 83.98 | 84.90 | 81.00 | 81.38 | 81.14 | qfq | 1,761,707 | 144,198,875 | -3.54% |
| 2025-03-18 | 84.37 | 86.89 | 83.58 | 84.37 | 84.12 | qfq | 1,778,632 | 151,793,174 | 0.46% |
| 2025-03-17 | 82.58 | 85.60 | 81.51 | 83.98 | 83.73 | qfq | 2,087,712 | 174,449,661 | 2.08% |
| 2025-03-14 | 80.27 | 82.90 | 80.00 | 82.27 | 82.03 | qfq | 1,830,843 | 150,015,018 | 2.44% |
| 2025-03-13 | 85.51 | 86.51 | 79.76 | 80.31 | 80.07 | qfq | 2,799,805 | 228,988,327 | -6.11% |
| 2025-03-12 | 85.50 | 87.20 | 84.20 | 85.54 | 85.29 | qfq | 2,002,300 | 172,251,897 | 0.34% |
| 2025-03-11 | 86.50 | 87.94 | 82.31 | 85.25 | 85.00 | qfq | 2,631,675 | 225,322,020 | -3.70% |
| 2025-03-10 | 86.87 | 89.44 | 85.68 | 88.53 | 88.27 | qfq | 2,733,260 | 240,122,770 | 1.79% |
| 2025-03-07 | 88.00 | 89.60 | 85.43 | 86.97 | 86.71 | qfq | 3,290,896 | 287,019,960 | -2.50% |
| 2025-03-06 | 89.40 | 91.59 | 88.30 | 89.20 | 88.94 | qfq | 3,781,769 | 339,556,861 | -0.22% |
| 2025-03-05 | 90.55 | 94.00 | 88.09 | 89.40 | 89.14 | qfq | 3,982,779 | 360,052,598 | -3.32% |
| 2025-03-04 | 82.28 | 97.60 | 82.01 | 92.47 | 92.20 | qfq | 5,810,567 | 525,568,831 | 9.59% |
| 2025-03-03 | 85.56 | 86.99 | 81.02 | 84.38 | 84.13 | qfq | 2,905,059 | 244,410,657 | -2.05% |
| 2025-02-28 | 97.70 | 98.00 | 85.21 | 86.15 | 85.90 | qfq | 6,002,913 | 538,730,195 | -14.70% |
| 2025-02-27 | 100.00 | 104.81 | 94.18 | 101.00 | 100.70 | qfq | 6,702,373 | 659,279,760 | 1.16% |
| 2025-02-26 | 83.54 | 99.84 | 81.78 | 99.84 | 99.55 | qfq | 7,772,398 | 693,982,872 | 20.00% |
| 2025-02-25 | 78.50 | 85.85 | 78.45 | 83.20 | 82.95 | qfq | 5,553,228 | 458,311,542 | 3.42% |
| 2025-02-24 | 80.01 | 81.47 | 78.33 | 80.45 | 80.21 | qfq | 2,973,951 | 237,360,553 | -0.97% |
| 2025-02-21 | 76.32 | 83.48 | 75.50 | 81.24 | 81.00 | qfq | 5,645,721 | 455,421,302 | 6.45% |
| 2025-02-20 | 77.62 | 78.65 | 75.58 | 76.32 | 76.10 | qfq | 2,112,625 | 161,945,993 | -2.24% |
| 2025-02-19 | 74.46 | 79.43 | 74.46 | 78.07 | 77.84 | qfq | 2,817,792 | 219,425,853 | 3.73% |
| 2025-02-18 | 79.87 | 81.78 | 74.58 | 75.26 | 75.04 | qfq | 4,134,837 | 322,167,550 | -7.32% |
| 2025-02-17 | 78.78 | 82.15 | 77.15 | 81.20 | 80.96 | qfq | 5,537,061 | 437,871,014 | 1.12% |
| 2025-02-14 | 72.89 | 83.00 | 71.15 | 80.30 | 80.06 | qfq | 6,402,666 | 503,424,498 | 9.36% |
| 2025-02-13 | 79.26 | 79.32 | 73.43 | 73.43 | 73.21 | qfq | 3,773,049 | 284,228,206 | -7.31% |
| 2025-02-12 | 77.30 | 79.80 | 77.30 | 79.22 | 78.99 | qfq | 2,683,786 | 210,445,259 | 2.11% |
| 2025-02-11 | 80.19 | 80.48 | 77.35 | 77.58 | 77.35 | qfq | 3,184,260 | 248,873,521 | -4.22% |
| 2025-02-10 | 79.00 | 81.30 | 78.00 | 81.00 | 80.76 | qfq | 3,658,495 | 293,365,642 | 2.90% |
| 2025-02-07 | 79.35 | 80.99 | 76.80 | 78.72 | 78.49 | qfq | 3,903,390 | 308,364,710 | -1.78% |
| 2025-02-06 | 76.99 | 81.02 | 76.03 | 80.15 | 79.91 | qfq | 3,822,964 | 304,156,854 | 4.08% |
| 2025-02-05 | 77.00 | 79.95 | 76.00 | 77.01 | 76.78 | qfq | 3,843,260 | 299,168,777 | 6.22% |
| 2025-01-27 | 75.51 | 75.59 | 71.00 | 72.50 | 72.29 | qfq | 1,742,931 | 127,065,841 | -3.51% |
| 2025-01-24 | 72.00 | 76.50 | 72.00 | 75.14 | 74.92 | qfq | 3,256,623 | 243,737,452 | -1.13% |
| 2025-01-23 | 82.29 | 83.83 | 76.00 | 76.00 | 75.78 | qfq | 4,140,438 | 327,300,768 | -5.55% |
| 2025-01-22 | 82.84 | 84.00 | 80.00 | 80.47 | 80.23 | qfq | 3,354,293 | 273,969,721 | -3.26% |
| 2025-01-21 | 77.91 | 86.50 | 77.01 | 83.18 | 82.93 | qfq | 5,420,033 | 444,585,739 | 6.92% |
| 2025-01-20 | 80.00 | 81.50 | 77.00 | 77.80 | 77.57 | qfq | 3,741,792 | 292,445,109 | -4.61% |
| 2025-01-17 | 78.30 | 85.98 | 77.68 | 81.56 | 81.32 | qfq | 4,013,968 | 325,411,042 | 2.85% |
| 2025-01-16 | 81.20 | 87.30 | 79.04 | 79.30 | 79.07 | qfq | 4,661,897 | 388,194,634 | -2.82% |
| 2025-01-15 | 76.50 | 86.00 | 74.30 | 81.60 | 81.36 | qfq | 6,078,572 | 483,273,721 | 4.92% |
| 2025-01-14 | 74.58 | 78.55 | 73.73 | 77.77 | 77.54 | qfq | 4,007,159 | 307,447,533 | 4.81% |
| 2025-01-13 | 72.00 | 75.67 | 70.03 | 74.20 | 73.98 | qfq | 3,917,655 | 287,113,132 | 1.90% |
| 2025-01-10 | 70.03 | 79.80 | 70.03 | 72.82 | 72.61 | qfq | 5,377,937 | 407,186,104 | 2.98% |
| 2025-01-09 | 66.07 | 73.60 | 66.07 | 70.71 | 70.50 | qfq | 3,855,203 | 271,400,575 | 5.18% |
| 2025-01-08 | 67.43 | 68.90 | 64.10 | 67.23 | 67.03 | qfq | 3,155,993 | 211,111,061 | -1.57% |
| 2025-01-07 | 63.89 | 68.88 | 63.59 | 68.30 | 68.10 | qfq | 3,615,626 | 241,724,706 | 7.41% |
| 2025-01-06 | 69.43 | 70.27 | 62.63 | 63.59 | 63.40 | qfq | 3,381,334 | 222,963,528 | -8.50% |
| 2025-01-03 | 71.51 | 72.80 | 69.40 | 69.50 | 69.30 | qfq | 3,186,798 | 226,093,647 | -3.04% |
| 2025-01-02 | 76.60 | 76.68 | 70.10 | 71.68 | 71.47 | qfq | 3,858,098 | 283,614,814 | -6.91% |
| 2024-12-31 | 85.18 | 85.33 | 77.00 | 77.00 | 76.77 | qfq | 4,339,165 | 348,559,921 | -10.64% |
| 2024-12-30 | 82.58 | 88.00 | 81.18 | 86.17 | 85.92 | qfq | 4,506,523 | 384,190,878 | 4.04% |
| 2024-12-27 | 82.76 | 92.60 | 81.50 | 82.82 | 82.58 | qfq | 5,174,590 | 444,943,520 | -1.26% |
| 2024-12-26 | 79.98 | 86.40 | 78.68 | 83.88 | 83.63 | qfq | 5,183,708 | 432,697,146 | 4.88% |
| 2024-12-25 | 80.67 | 82.31 | 78.15 | 79.98 | 79.74 | qfq | 3,451,375 | 275,486,152 | -2.46% |
| 2024-12-24 | 84.06 | 86.00 | 77.47 | 82.00 | 81.76 | qfq | 6,209,731 | 501,009,293 | -2.46% |
| 2024-12-23 | 87.40 | 93.50 | 83.18 | 84.07 | 83.82 | qfq | 8,689,592 | 764,762,639 | -5.72% |
| 2024-12-20 | 74.28 | 89.17 | 73.28 | 89.17 | 88.91 | qfq | 10,009,006 | 845,257,266 | 20.00% |
| 2024-12-19 | 74.00 | 75.57 | 72.68 | 74.31 | 74.09 | qfq | 3,238,634 | 240,198,707 | -1.97% |
| 2024-12-18 | 70.20 | 75.88 | 68.08 | 75.80 | 75.58 | qfq | 4,357,560 | 318,154,475 | 8.12% |
| 2024-12-17 | 70.60 | 72.80 | 68.90 | 70.11 | 69.90 | qfq | 2,222,367 | 157,176,138 | -0.93% |
| 2024-12-16 | 72.40 | 74.83 | 69.83 | 70.77 | 70.56 | qfq | 3,097,199 | 224,122,772 | 2.24% |
| 2024-12-13 | 71.21 | 72.18 | 69.00 | 69.22 | 69.02 | qfq | 2,135,075 | 150,319,897 | -4.27% |
| 2024-12-12 | 72.23 | 72.97 | 71.10 | 72.31 | 72.10 | qfq | 1,852,360 | 132,922,579 | -0.81% |
| 2024-12-11 | 72.70 | 75.52 | 71.50 | 72.90 | 72.69 | qfq | 2,079,544 | 151,454,668 | 0.41% |
| 2024-12-10 | 76.00 | 77.50 | 72.60 | 72.60 | 72.39 | qfq | 2,850,780 | 214,418,314 | 0.83% |
| 2024-12-09 | 73.88 | 74.45 | 71.01 | 72.00 | 71.79 | qfq | 1,697,438 | 122,429,386 | -3.34% |
| 2024-12-06 | 72.13 | 75.48 | 70.12 | 74.49 | 74.27 | qfq | 3,107,878 | 226,646,811 | 2.69% |
| 2024-12-05 | 71.01 | 73.45 | 70.76 | 72.54 | 72.33 | qfq | 2,366,373 | 170,480,657 | -0.43% |
| 2024-12-04 | 80.24 | 80.99 | 72.80 | 72.85 | 72.64 | qfq | 3,800,621 | 293,440,142 | -4.45% |
| 2024-12-03 | 81.20 | 82.60 | 76.00 | 76.24 | 76.02 | qfq | 4,224,634 | 332,947,889 | -3.52% |
| 2024-12-02 | 76.05 | 79.96 | 74.52 | 79.02 | 78.79 | qfq | 4,939,968 | 378,580,781 | 3.05% |
| 2024-11-29 | 75.60 | 81.80 | 74.11 | 76.68 | 76.45 | qfq | 4,944,990 | 380,807,911 | -0.03% |
| 2024-11-28 | 75.10 | 82.00 | 74.00 | 76.70 | 76.47 | qfq | 5,812,757 | 452,258,276 | 0.13% |
| 2024-11-27 | 69.66 | 76.60 | 66.83 | 76.60 | 76.37 | qfq | 4,700,533 | 341,417,316 | 10.84% |
| 2024-11-26 | 71.76 | 72.22 | 69.00 | 69.11 | 68.91 | qfq | 2,077,041 | 145,915,052 | -3.99% |
| 2024-11-25 | 68.50 | 72.69 | 68.10 | 71.98 | 71.77 | qfq | 3,816,191 | 268,585,490 | 4.93% |
| 2024-11-22 | 73.30 | 75.48 | 68.25 | 68.60 | 68.40 | qfq | 4,745,671 | 340,486,578 | -8.52% |
| 2024-11-21 | 72.95 | 79.08 | 72.20 | 74.99 | 74.77 | qfq | 5,067,461 | 386,351,578 | 1.13% |
| 2024-11-20 | 75.70 | 76.49 | 72.00 | 74.15 | 73.93 | qfq | 4,436,830 | 328,077,531 | -3.66% |
| 2024-11-19 | 73.19 | 79.33 | 71.65 | 76.97 | 76.74 | qfq | 4,913,734 | 370,257,610 | 4.44% |
| 2024-11-18 | 73.97 | 76.77 | 70.00 | 73.70 | 73.48 | qfq | 4,920,534 | 359,556,128 | 0.96% |
| 2024-11-15 | 79.56 | 81.00 | 73.00 | 73.00 | 72.78 | qfq | 5,632,448 | 425,579,835 | -8.59% |
| 2024-11-14 | 83.90 | 85.85 | 79.50 | 79.86 | 79.62 | qfq | 6,373,819 | 520,145,505 | -8.21% |
| 2024-11-13 | 88.00 | 93.48 | 79.11 | 87.00 | 86.74 | qfq | 10,405,536 | 884,877,274 | -3.88% |
| 2024-11-12 | 85.00 | 93.58 | 80.50 | 90.51 | 90.24 | qfq | 14,315,121 | 1,267,919,528 | 16.07% |
| 2024-11-11 | 68.55 | 77.98 | 68.49 | 77.98 | 77.75 | qfq | 8,686,832 | 665,820,330 | 20.01% |
| 2024-11-08 | 56.74 | 64.98 | 56.50 | 64.98 | 64.79 | qfq | 6,031,313 | 372,573,467 | 20.00% |
| 2024-11-07 | 52.01 | 54.42 | 52.01 | 54.15 | 53.99 | qfq | 2,226,089 | 119,133,870 | 2.40% |
| 2024-11-06 | 53.71 | 54.58 | 52.17 | 52.88 | 52.72 | qfq | 2,659,055 | 141,869,259 | -1.40% |
| 2024-11-05 | 50.40 | 54.92 | 49.65 | 53.63 | 53.47 | qfq | 3,697,473 | 195,024,533 | 7.20% |
| 2024-11-04 | 48.74 | 50.60 | 48.74 | 50.03 | 49.88 | qfq | 1,426,923 | 71,193,661 | 2.77% |
| 2024-11-01 | 52.19 | 52.19 | 48.50 | 48.68 | 48.54 | qfq | 2,347,998 | 116,947,411 | -6.74% |
| 2024-10-31 | 51.20 | 53.10 | 50.78 | 52.20 | 52.05 | qfq | 2,462,386 | 128,386,414 | 2.35% |
| 2024-10-30 | 51.79 | 52.31 | 49.91 | 51.00 | 50.85 | qfq | 2,488,410 | 126,961,587 | -1.79% |
| 2024-10-29 | 54.97 | 55.10 | 51.92 | 51.93 | 51.78 | qfq | 4,351,429 | 231,086,725 | -6.85% |
| 2024-10-28 | 56.46 | 56.56 | 54.51 | 55.75 | 55.59 | qfq | 2,000,197 | 110,556,180 | -1.13% |
| 2024-10-25 | 56.49 | 57.37 | 54.87 | 56.39 | 56.22 | qfq | 2,509,709 | 140,537,810 | 0.12% |
| 2024-10-24 | 57.03 | 57.88 | 55.86 | 56.32 | 56.15 | qfq | 2,353,074 | 133,040,624 | -1.92% |
| 2024-10-23 | 57.61 | 59.32 | 57.11 | 57.42 | 57.25 | qfq | 2,834,239 | 164,410,099 | -2.53% |
| 2024-10-22 | 59.00 | 60.98 | 57.46 | 58.91 | 58.74 | qfq | 3,912,663 | 231,402,349 | -2.35% |
| 2024-10-21 | 58.00 | 65.55 | 57.00 | 60.33 | 60.15 | qfq | 7,529,755 | 460,452,054 | 6.42% |
| 2024-10-18 | 50.50 | 59.90 | 50.22 | 56.69 | 56.52 | qfq | 5,712,870 | 313,946,884 | 12.44% |
| 2024-10-17 | 50.59 | 52.30 | 50.33 | 50.42 | 50.27 | qfq | 2,104,065 | 107,502,089 | 0.66% |
| 2024-10-16 | 48.62 | 51.49 | 48.61 | 50.09 | 49.94 | qfq | 2,128,401 | 106,456,683 | -1.73% |
| 2024-10-15 | 52.02 | 54.50 | 50.78 | 50.97 | 50.82 | qfq | 3,022,337 | 158,897,803 | -2.88% |
| 2024-10-14 | 49.18 | 52.88 | 48.01 | 52.48 | 52.33 | qfq | 4,067,649 | 205,599,424 | 5.00% |
| 2024-10-11 | 52.55 | 54.00 | 49.16 | 49.98 | 49.83 | qfq | 4,890,053 | 249,809,587 | -9.13% |
| 2024-10-10 | 61.01 | 61.32 | 54.00 | 55.00 | 54.84 | qfq | 4,656,561 | 265,634,227 | -6.62% |
| 2024-10-09 | 55.59 | 67.77 | 53.56 | 58.90 | 58.73 | qfq | 8,529,592 | 518,342,033 | 3.77% |
| 2024-10-08 | 56.76 | 56.76 | 52.84 | 56.76 | 56.59 | qfq | 4,582,467 | 258,655,707 | 20.00% |
| 2024-09-30 | 42.00 | 47.57 | 41.11 | 47.30 | 47.16 | qfq | 4,183,470 | 184,725,608 | 18.93% |
| 2024-09-27 | 37.80 | 39.99 | 37.00 | 39.77 | 39.65 | qfq | 1,602,291 | 61,499,672 | 8.37% |
| 2024-09-26 | 34.69 | 36.76 | 34.55 | 36.70 | 36.59 | qfq | 1,678,039 | 59,709,224 | 5.86% |
| 2024-09-25 | 35.00 | 35.79 | 34.65 | 34.67 | 34.57 | qfq | 1,943,339 | 68,595,974 | -0.37% |
| 2024-09-24 | 33.46 | 34.80 | 32.70 | 34.80 | 34.70 | qfq | 2,303,194 | 78,105,663 | 4.72% |
| 2024-09-23 | 33.02 | 33.68 | 32.58 | 33.23 | 33.13 | qfq | 821,568 | 27,266,722 | 0.61% |
| 2024-09-20 | 33.66 | 33.89 | 32.65 | 33.03 | 32.93 | qfq | 1,020,002 | 33,928,721 | -1.58% |
| 2024-09-19 | 33.63 | 34.20 | 33.15 | 33.56 | 33.46 | qfq | 1,101,579 | 37,096,846 | -0.18% |
| 2024-09-18 | 34.17 | 34.48 | 32.92 | 33.62 | 33.52 | qfq | 889,550 | 29,839,192 | -1.12% |
| 2024-09-13 | 35.46 | 35.79 | 33.91 | 34.00 | 33.90 | qfq | 1,061,054 | 36,754,509 | -4.04% |
| 2024-09-12 | 36.68 | 36.84 | 35.43 | 35.43 | 35.33 | qfq | 809,551 | 29,229,219 | -2.56% |
| 2024-09-11 | 36.51 | 36.98 | 36.03 | 36.36 | 36.25 | qfq | 869,035 | 31,660,159 | -1.86% |
| 2024-09-10 | 36.72 | 37.66 | 36.09 | 37.05 | 36.94 | qfq | 854,946 | 31,489,242 | 0.57% |
| 2024-09-09 | 36.42 | 36.96 | 36.11 | 36.84 | 36.73 | qfq | 801,676 | 29,268,399 | 0.44% |
| 2024-09-06 | 38.17 | 38.17 | 36.68 | 36.68 | 36.57 | qfq | 1,061,492 | 39,501,784 | -3.95% |
| 2024-09-05 | 37.80 | 38.55 | 37.61 | 38.19 | 38.08 | qfq | 796,193 | 30,244,869 | 1.17% |
| 2024-09-04 | 38.50 | 38.60 | 37.58 | 37.75 | 37.64 | qfq | 1,178,949 | 44,869,103 | -2.58% |
| 2024-09-03 | 38.60 | 39.38 | 38.36 | 38.75 | 38.64 | qfq | 934,544 | 36,219,052 | 0.52% |
| 2024-09-02 | 40.62 | 41.09 | 38.55 | 38.55 | 38.44 | qfq | 1,396,327 | 55,309,855 | -6.39% |
| 2024-08-30 | 38.79 | 41.95 | 38.60 | 41.18 | 41.06 | qfq | 1,954,671 | 79,205,280 | 5.86% |
| 2024-08-29 | 38.00 | 39.46 | 38.00 | 38.90 | 38.79 | qfq | 1,387,693 | 53,807,221 | -1.99% |
| 2024-08-28 | 39.51 | 40.18 | 38.60 | 39.69 | 39.57 | qfq | 690,036 | 27,173,506 | 0.10% |
| 2024-08-27 | 39.88 | 40.15 | 39.20 | 39.65 | 39.53 | qfq | 532,124 | 21,161,179 | -0.38% |
| 2024-08-26 | 40.21 | 40.69 | 39.58 | 39.80 | 39.68 | qfq | 723,366 | 28,996,778 | -1.02% |
| 2024-08-23 | 40.22 | 40.85 | 39.80 | 40.21 | 40.09 | qfq | 817,008 | 32,974,296 | -1.08% |
| 2024-08-22 | 41.70 | 41.99 | 40.02 | 40.65 | 40.53 | qfq | 1,401,461 | 57,219,897 | -2.63% |
| 2024-08-21 | 43.58 | 44.04 | 41.65 | 41.75 | 41.63 | qfq | 1,573,825 | 66,710,045 | -4.79% |
| 2024-08-20 | 45.98 | 46.34 | 43.43 | 43.85 | 43.72 | qfq | 1,114,563 | 49,386,504 | -3.94% |
| 2024-08-19 | 46.28 | 46.80 | 45.55 | 45.65 | 45.52 | qfq | 537,437 | 24,782,372 | -1.64% |
| 2024-08-16 | 46.52 | 47.08 | 46.36 | 46.41 | 46.27 | qfq | 562,434 | 26,230,866 | 0.02% |
| 2024-08-15 | 45.90 | 47.18 | 45.40 | 46.40 | 46.26 | qfq | 879,575 | 40,898,929 | 1.20% |
| 2024-08-14 | 46.21 | 46.65 | 45.80 | 45.85 | 45.71 | qfq | 828,449 | 38,288,003 | -0.59% |
| 2024-08-13 | 46.11 | 46.53 | 45.67 | 46.12 | 45.98 | qfq | 704,263 | 32,423,632 | -1.01% |
| 2024-08-12 | 47.51 | 48.00 | 46.44 | 46.59 | 46.03 | qfq | 1,001,892 | 47,187,092 | -2.73% |
| 2024-08-09 | 49.60 | 50.05 | 47.90 | 47.90 | 47.32 | qfq | 1,356,275 | 66,756,747 | -0.13% |
| 2024-08-08 | 47.27 | 48.39 | 46.12 | 47.96 | 47.38 | qfq | 1,199,438 | 56,754,645 | 0.23% |
| 2024-08-07 | 49.30 | 49.66 | 47.85 | 47.85 | 47.27 | qfq | 1,203,488 | 58,764,873 | -2.94% |
| 2024-08-06 | 49.60 | 49.88 | 48.67 | 49.30 | 48.70 | qfq | 1,046,273 | 51,460,620 | 0.94% |
| 2024-08-05 | 50.90 | 51.44 | 48.59 | 48.84 | 48.25 | qfq | 1,701,626 | 85,241,800 | -5.04% |
| 2024-08-02 | 53.85 | 53.95 | 51.43 | 51.43 | 50.81 | qfq | 1,751,964 | 91,732,470 | -4.64% |
| 2024-08-01 | 53.59 | 54.56 | 52.94 | 53.93 | 53.28 | qfq | 1,823,641 | 98,199,763 | 0.78% |
| 2024-07-31 | 51.32 | 53.77 | 51.08 | 53.51 | 52.86 | qfq | 1,955,042 | 103,276,627 | 3.52% |
| 2024-07-30 | 50.98 | 52.20 | 50.00 | 51.69 | 51.06 | qfq | 1,084,302 | 55,662,081 | 1.15% |
| 2024-07-29 | 52.38 | 52.64 | 51.10 | 51.10 | 50.48 | qfq | 1,341,390 | 69,304,159 | -2.44% |
| 2024-07-26 | 52.00 | 53.29 | 51.37 | 52.38 | 51.75 | qfq | 1,573,058 | 82,337,156 | 1.08% |
| 2024-07-25 | 51.57 | 53.43 | 51.20 | 51.82 | 51.19 | qfq | 1,836,044 | 95,894,598 | -0.92% |
| 2024-07-24 | 54.55 | 55.29 | 52.09 | 52.30 | 51.67 | qfq | 2,399,373 | 128,042,170 | -5.00% |
| 2024-07-23 | 56.89 | 56.90 | 54.86 | 55.05 | 54.38 | qfq | 1,967,348 | 109,802,050 | -4.04% |
| 2024-07-22 | 55.55 | 57.80 | 55.17 | 57.37 | 56.68 | qfq | 3,089,308 | 174,279,672 | 3.00% |
| 2024-07-19 | 51.95 | 57.14 | 51.80 | 55.70 | 55.03 | qfq | 4,443,325 | 246,376,553 | 6.38% |
| 2024-07-18 | 52.30 | 53.26 | 50.58 | 52.36 | 51.73 | qfq | 1,964,208 | 101,948,329 | -1.39% |
| 2024-07-17 | 54.54 | 55.00 | 53.05 | 53.10 | 52.46 | qfq | 1,899,599 | 102,333,931 | -3.79% |
| 2024-07-16 | 54.18 | 55.66 | 52.00 | 55.19 | 54.52 | qfq | 2,770,913 | 149,501,215 | 1.83% |
| 2024-07-15 | 54.16 | 55.77 | 53.40 | 54.20 | 53.54 | qfq | 1,845,066 | 100,261,755 | 0.07% |
| 2024-07-12 | 52.63 | 54.60 | 52.15 | 54.16 | 53.50 | qfq | 2,399,700 | 128,540,239 | 1.59% |
| 2024-07-11 | 52.85 | 54.66 | 52.38 | 53.31 | 52.66 | qfq | 3,102,128 | 165,308,985 | 3.19% |
| 2024-07-10 | 52.53 | 53.00 | 51.52 | 51.66 | 51.03 | qfq | 2,211,977 | 115,340,269 | -2.47% |
| 2024-07-09 | 50.01 | 52.99 | 49.91 | 52.97 | 52.33 | qfq | 3,194,061 | 165,609,427 | 5.31% |
| 2024-07-08 | 51.78 | 52.69 | 50.11 | 50.30 | 49.69 | qfq | 1,833,177 | 94,267,288 | -2.29% |
| 2024-07-05 | 52.41 | 52.48 | 50.50 | 51.48 | 50.86 | qfq | 2,128,823 | 109,386,464 | -2.50% |
| 2024-07-04 | 53.55 | 54.47 | 52.56 | 52.80 | 52.16 | qfq | 1,617,416 | 86,292,215 | -2.13% |
| 2024-07-03 | 51.96 | 54.99 | 51.37 | 53.95 | 53.30 | qfq | 2,213,408 | 118,286,895 | 3.57% |
| 2024-07-02 | 53.55 | 53.69 | 51.96 | 52.09 | 51.46 | qfq | 1,330,328 | 70,058,023 | -3.14% |
| 2024-07-01 | 53.08 | 54.02 | 51.20 | 53.78 | 53.13 | qfq | 1,896,333 | 99,810,263 | 0.52% |
| 2024-06-28 | 51.53 | 54.55 | 51.51 | 53.50 | 52.85 | qfq | 2,327,920 | 124,439,743 | 2.88% |
| 2024-06-27 | 53.28 | 53.97 | 52.00 | 52.00 | 51.37 | qfq | 1,781,544 | 94,246,986 | -3.49% |
| 2024-06-26 | 52.68 | 54.30 | 52.41 | 53.88 | 53.23 | qfq | 2,116,154 | 112,968,931 | 2.28% |
| 2024-06-25 | 55.27 | 55.27 | 52.11 | 52.68 | 52.04 | qfq | 2,393,724 | 127,598,818 | -3.87% |
| 2024-06-24 | 58.00 | 58.67 | 54.70 | 54.80 | 54.14 | qfq | 3,312,266 | 186,198,374 | -5.92% |
| 2024-06-21 | 59.01 | 59.88 | 57.08 | 58.25 | 57.54 | qfq | 2,702,084 | 157,036,762 | -2.75% |
| 2024-06-20 | 58.58 | 63.48 | 58.20 | 59.90 | 59.17 | qfq | 4,916,938 | 299,287,835 | 2.36% |
| 2024-06-19 | 59.80 | 59.80 | 56.76 | 58.52 | 57.81 | qfq | 3,013,044 | 175,462,042 | -1.61% |
| 2024-06-18 | 59.98 | 60.58 | 58.19 | 59.48 | 58.76 | qfq | 3,102,499 | 183,756,447 | 0.10% |
| 2024-06-17 | 58.78 | 60.94 | 58.56 | 59.42 | 58.70 | qfq | 3,014,662 | 179,840,158 | -0.05% |
| 2024-06-14 | 60.60 | 61.35 | 58.70 | 59.45 | 58.73 | qfq | 4,350,492 | 259,711,681 | -4.19% |
| 2024-06-13 | 57.62 | 66.50 | 57.40 | 62.05 | 61.30 | qfq | 6,375,761 | 390,001,798 | 7.91% |
| 2024-06-12 | 57.43 | 57.97 | 56.81 | 57.50 | 56.80 | qfq | 2,788,696 | 160,133,069 | -0.95% |
| 2024-06-11 | 54.99 | 58.11 | 54.90 | 58.05 | 57.35 | qfq | 4,076,542 | 230,904,095 | 6.73% |
| 2024-06-07 | 55.90 | 56.95 | 53.85 | 54.39 | 53.73 | qfq | 3,760,116 | 207,586,375 | -3.72% |
| 2024-06-06 | 58.50 | 61.99 | 56.49 | 56.49 | 55.81 | qfq | 5,424,204 | 319,940,438 | -0.58% |
| 2024-06-05 | 55.00 | 58.30 | 54.50 | 56.82 | 56.13 | qfq | 4,162,355 | 235,911,528 | 4.05% |
| 2024-06-04 | 56.04 | 56.30 | 54.10 | 54.61 | 53.95 | qfq | 2,771,120 | 152,132,870 | -2.92% |
| 2024-06-03 | 53.99 | 58.48 | 53.88 | 56.25 | 55.57 | qfq | 5,235,300 | 294,478,991 | 4.19% |
| 2024-05-31 | 53.00 | 54.79 | 52.46 | 53.99 | 53.34 | qfq | 3,617,424 | 194,221,427 | 1.93% |
| 2024-05-30 | 48.92 | 54.00 | 48.35 | 52.97 | 52.33 | qfq | 4,830,739 | 250,700,468 | 7.44% |
| 2024-05-29 | 50.38 | 51.00 | 48.93 | 49.30 | 48.70 | qfq | 1,988,227 | 99,175,173 | -2.86% |
| 2024-05-28 | 50.38 | 52.66 | 49.70 | 50.75 | 50.14 | qfq | 2,880,348 | 146,780,534 | 0.50% |
| 2024-05-27 | 47.87 | 50.57 | 47.28 | 50.50 | 49.89 | qfq | 2,979,591 | 146,949,050 | 5.06% |
| 2024-05-24 | 50.99 | 50.99 | 48.00 | 48.07 | 47.49 | qfq | 3,793,359 | 185,995,257 | -5.62% |
| 2024-05-23 | 51.69 | 52.80 | 50.72 | 50.93 | 50.31 | qfq | 2,749,912 | 142,668,819 | -2.02% |
| 2024-05-22 | 52.20 | 52.69 | 51.10 | 51.98 | 51.35 | qfq | 2,275,899 | 117,950,644 | -1.35% |
| 2024-05-21 | 51.36 | 53.39 | 50.60 | 52.69 | 52.05 | qfq | 2,853,438 | 148,819,761 | 2.61% |
| 2024-05-20 | 51.71 | 52.17 | 50.35 | 51.35 | 50.73 | qfq | 2,505,630 | 128,306,843 | -1.14% |
| 2024-05-17 | 51.46 | 52.46 | 50.70 | 51.94 | 51.31 | qfq | 2,316,346 | 119,571,737 | 1.05% |
| 2024-05-16 | 52.33 | 52.68 | 51.03 | 51.40 | 50.78 | qfq | 2,187,295 | 113,478,454 | -0.64% |
| 2024-05-15 | 54.23 | 54.44 | 51.40 | 51.73 | 51.10 | qfq | 2,909,364 | 154,112,614 | -5.26% |
| 2024-05-14 | 53.90 | 54.85 | 52.82 | 54.60 | 53.94 | qfq | 2,228,069 | 120,500,132 | 1.68% |
| 2024-05-13 | 54.72 | 55.90 | 53.39 | 53.70 | 53.05 | qfq | 2,946,010 | 160,958,979 | -1.86% |
| 2024-05-10 | 57.01 | 57.50 | 54.40 | 54.72 | 54.06 | qfq | 4,648,593 | 259,915,349 | -6.95% |
| 2024-05-09 | 50.55 | 60.61 | 50.25 | 58.81 | 58.10 | qfq | 6,832,790 | 387,387,653 | 16.43% |
| 2024-05-08 | 50.39 | 51.10 | 49.50 | 50.51 | 49.90 | qfq | 1,953,592 | 98,260,733 | -0.18% |
| 2024-05-07 | 51.08 | 52.47 | 50.51 | 50.60 | 49.99 | qfq | 2,632,235 | 135,375,931 | -1.13% |
| 2024-05-06 | 49.79 | 51.68 | 49.79 | 51.18 | 50.56 | qfq | 3,369,781 | 171,342,241 | 4.45% |
| 2024-04-30 | 50.00 | 50.60 | 47.96 | 49.00 | 48.41 | qfq | 3,028,923 | 148,871,548 | -1.90% |
| 2024-04-29 | 49.79 | 51.75 | 49.35 | 49.95 | 49.35 | qfq | 3,582,984 | 181,226,826 | 0.14% |
| 2024-04-26 | 48.67 | 50.77 | 48.42 | 49.88 | 49.28 | qfq | 3,185,424 | 158,325,481 | 2.23% |
| 2024-04-25 | 49.00 | 50.79 | 48.33 | 48.79 | 48.20 | qfq | 3,205,228 | 158,291,969 | -1.57% |
| 2024-04-24 | 47.18 | 50.35 | 47.16 | 49.57 | 48.97 | qfq | 3,171,836 | 155,875,601 | 5.54% |
| 2024-04-23 | 48.36 | 49.48 | 46.97 | 46.97 | 46.40 | qfq | 3,255,227 | 156,685,167 | -4.14% |
| 2024-04-22 | 48.93 | 50.25 | 44.22 | 49.00 | 48.41 | qfq | 6,288,463 | 298,997,316 | -3.12% |
| 2024-04-19 | 50.90 | 52.22 | 49.00 | 50.58 | 49.97 | qfq | 5,397,735 | 273,373,366 | 0.42% |
| 2024-04-18 | 46.06 | 52.21 | 44.88 | 50.37 | 49.76 | qfq | 8,091,541 | 397,934,167 | 8.32% |
| 2024-04-17 | 45.50 | 48.30 | 45.42 | 46.50 | 45.94 | qfq | 6,617,850 | 309,282,299 | 5.68% |
| 2024-04-16 | 46.11 | 47.15 | 43.90 | 44.00 | 43.47 | qfq | 7,643,469 | 347,512,785 | -7.49% |
| 2024-04-15 | 52.31 | 54.88 | 47.41 | 47.56 | 46.98 | qfq | 10,428,222 | 533,692,975 | -7.56% |
| 2024-04-12 | 49.02 | 52.77 | 48.00 | 51.45 | 50.83 | qfq | 11,972,442 | 603,707,778 | 3.52% |