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
东威科技688700.SH
最近收盘价58.202026-07-17
最近交易日2026-07-17
成交量（股）14,606,934
成交额（元）890,521,134
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-07-09 | 2026-07-16 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-19 | 2025-06-26 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-05 | 2024-06-13 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-05 | 2024-06-13 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 63.00 | 64.80 | 58.10 | 58.20 | 58.20 | qfq | 14,606,934 | 890,521,134 | -8.92% |
| 2026-07-16 | 67.06 | 69.36 | 63.14 | 63.90 | 63.90 | qfq | 11,237,745 | 738,733,389 | -6.61% |
| 2026-07-15 | 70.72 | 71.69 | 67.05 | 68.42 | 68.22 | qfq | 9,431,835 | 650,238,340 | -2.67% |
| 2026-07-14 | 65.78 | 71.80 | 65.50 | 70.30 | 70.09 | qfq | 13,959,028 | 954,051,775 | 6.84% |
| 2026-07-13 | 72.59 | 73.56 | 65.13 | 65.80 | 65.61 | qfq | 17,322,771 | 1,188,629,788 | -9.14% |
| 2026-07-10 | 77.43 | 78.75 | 72.35 | 72.42 | 72.21 | qfq | 12,810,944 | 971,628,891 | -4.85% |
| 2026-07-09 | 75.19 | 76.38 | 71.50 | 76.11 | 75.89 | qfq | 13,378,323 | 992,714,097 | 3.99% |
| 2026-07-08 | 75.73 | 77.60 | 71.48 | 73.19 | 72.98 | qfq | 10,706,321 | 794,382,087 | -1.24% |
| 2026-07-07 | 77.98 | 78.90 | 72.30 | 74.11 | 73.89 | qfq | 15,940,201 | 1,193,365,694 | -5.21% |
| 2026-07-06 | 78.88 | 82.48 | 75.60 | 78.18 | 77.95 | qfq | 11,397,276 | 899,973,139 | 0.75% |
| 2026-07-03 | 78.00 | 81.30 | 75.80 | 77.60 | 77.37 | qfq | 11,407,982 | 896,958,121 | -1.25% |
| 2026-07-02 | 81.15 | 83.19 | 77.80 | 78.58 | 78.35 | qfq | 16,344,022 | 1,309,034,746 | -6.07% |
| 2026-07-01 | 91.00 | 92.20 | 82.60 | 83.66 | 83.42 | qfq | 18,466,639 | 1,594,472,041 | -6.42% |
| 2026-06-30 | 85.01 | 89.75 | 84.55 | 89.40 | 89.14 | qfq | 17,667,669 | 1,542,454,950 | 5.14% |
| 2026-06-29 | 96.31 | 97.00 | 81.13 | 85.03 | 84.78 | qfq | 27,202,083 | 2,379,680,655 | -11.71% |
| 2026-06-26 | 92.00 | 98.21 | 88.44 | 96.31 | 96.03 | qfq | 21,447,681 | 2,011,133,481 | 3.56% |
| 2026-06-25 | 93.80 | 93.95 | 90.01 | 93.00 | 92.73 | qfq | 14,742,369 | 1,357,927,172 | 1.20% |
| 2026-06-24 | 89.90 | 93.38 | 88.03 | 91.90 | 91.63 | qfq | 14,092,112 | 1,279,423,019 | 2.22% |
| 2026-06-23 | 94.14 | 95.30 | 89.22 | 89.90 | 89.64 | qfq | 16,479,938 | 1,510,562,778 | -6.52% |
| 2026-06-22 | 100.50 | 103.88 | 94.58 | 96.17 | 95.89 | qfq | 17,997,475 | 1,761,871,099 | -5.20% |
| 2026-06-18 | 96.00 | 102.93 | 95.00 | 101.45 | 101.15 | qfq | 16,244,120 | 1,628,434,273 | 1.68% |
| 2026-06-17 | 96.90 | 102.74 | 95.19 | 99.77 | 99.48 | qfq | 15,823,389 | 1,575,614,734 | 1.94% |
| 2026-06-16 | 88.90 | 98.63 | 88.00 | 97.87 | 97.58 | qfq | 20,679,822 | 1,980,382,546 | 12.09% |
| 2026-06-15 | 81.83 | 87.50 | 80.49 | 87.31 | 87.05 | qfq | 17,247,468 | 1,466,641,922 | 7.62% |
| 2026-06-12 | 86.00 | 88.28 | 80.50 | 81.13 | 80.89 | qfq | 18,267,483 | 1,533,305,881 | -2.88% |
| 2026-06-11 | 90.24 | 91.65 | 81.60 | 83.54 | 83.30 | qfq | 19,051,729 | 1,646,208,886 | -10.26% |
| 2026-06-10 | 88.00 | 93.33 | 85.10 | 93.09 | 92.82 | qfq | 16,653,713 | 1,480,381,202 | 3.40% |
| 2026-06-09 | 86.60 | 91.00 | 85.20 | 90.03 | 89.77 | qfq | 13,371,325 | 1,181,205,881 | 6.17% |
| 2026-06-08 | 83.57 | 88.59 | 81.50 | 84.80 | 84.55 | qfq | 13,466,039 | 1,147,831,811 | -3.42% |
| 2026-06-05 | 91.41 | 93.46 | 87.10 | 87.80 | 87.54 | qfq | 15,428,832 | 1,390,598,619 | -4.57% |
| 2026-06-04 | 85.68 | 95.00 | 83.75 | 92.00 | 91.73 | qfq | 15,077,369 | 1,383,588,752 | 5.75% |
| 2026-06-03 | 85.66 | 91.30 | 84.50 | 87.00 | 86.75 | qfq | 14,069,624 | 1,238,886,484 | 0.85% |
| 2026-06-02 | 79.89 | 87.99 | 78.85 | 86.27 | 86.02 | qfq | 14,133,081 | 1,186,769,766 | 7.85% |
| 2026-06-01 | 83.55 | 85.99 | 79.73 | 79.99 | 79.76 | qfq | 14,906,762 | 1,230,022,592 | -2.90% |
| 2026-05-29 | 89.29 | 90.97 | 81.50 | 82.38 | 82.14 | qfq | 16,963,273 | 1,443,057,788 | -6.86% |
| 2026-05-28 | 85.00 | 91.30 | 84.88 | 88.45 | 88.19 | qfq | 16,257,092 | 1,431,710,114 | 1.50% |
| 2026-05-27 | 84.56 | 90.00 | 83.20 | 87.14 | 86.89 | qfq | 20,199,532 | 1,769,022,936 | 3.05% |
| 2026-05-26 | 83.18 | 85.00 | 79.00 | 84.56 | 84.31 | qfq | 16,559,806 | 1,351,466,852 | 1.29% |
| 2026-05-25 | 84.00 | 84.99 | 80.99 | 83.48 | 83.24 | qfq | 18,806,808 | 1,557,305,676 | 3.77% |
| 2026-05-22 | 71.40 | 81.44 | 71.40 | 80.45 | 80.21 | qfq | 27,320,839 | 2,135,470,738 | 14.81% |
| 2026-05-21 | 76.96 | 78.98 | 69.81 | 70.07 | 69.87 | qfq | 19,232,021 | 1,425,330,399 | -3.15% |
| 2026-05-20 | 73.50 | 74.40 | 71.85 | 72.35 | 72.14 | qfq | 11,170,027 | 813,716,429 | -2.82% |
| 2026-05-19 | 73.30 | 74.56 | 69.86 | 74.45 | 74.23 | qfq | 15,726,110 | 1,139,649,126 | 2.20% |
| 2026-05-18 | 76.80 | 76.90 | 72.37 | 72.85 | 72.64 | qfq | 17,485,487 | 1,296,317,429 | -5.39% |
| 2026-05-15 | 67.99 | 80.42 | 67.12 | 77.00 | 76.78 | qfq | 34,305,595 | 2,555,382,309 | 14.89% |
| 2026-05-14 | 71.78 | 71.78 | 66.66 | 67.02 | 66.82 | qfq | 14,950,394 | 1,016,938,157 | -5.91% |
| 2026-05-13 | 65.20 | 71.68 | 64.05 | 71.23 | 71.02 | qfq | 19,511,769 | 1,336,970,583 | 6.63% |
| 2026-05-12 | 65.67 | 67.15 | 64.01 | 66.80 | 66.60 | qfq | 12,554,930 | 825,112,737 | 1.83% |
| 2026-05-11 | 62.40 | 67.40 | 62.01 | 65.60 | 65.41 | qfq | 16,093,216 | 1,042,796,794 | 5.81% |
| 2026-05-08 | 62.62 | 63.40 | 60.68 | 62.00 | 61.82 | qfq | 14,386,643 | 891,476,063 | -3.00% |
| 2026-05-07 | 63.69 | 64.97 | 61.51 | 63.92 | 63.73 | qfq | 13,272,921 | 843,940,337 | 0.98% |
| 2026-05-06 | 62.50 | 64.49 | 61.10 | 63.30 | 63.12 | qfq | 15,459,543 | 969,361,870 | 3.60% |
| 2026-04-30 | 62.40 | 62.50 | 60.50 | 61.10 | 60.92 | qfq | 12,115,384 | 742,628,332 | -2.08% |
| 2026-04-29 | 61.00 | 62.85 | 58.30 | 62.40 | 62.22 | qfq | 17,661,684 | 1,070,452,246 | 1.79% |
| 2026-04-28 | 64.86 | 65.47 | 60.58 | 61.30 | 61.12 | qfq | 18,724,984 | 1,167,736,455 | -7.85% |
| 2026-04-27 | 62.00 | 67.40 | 61.74 | 66.52 | 66.33 | qfq | 14,112,046 | 918,588,575 | 7.43% |
| 2026-04-24 | 64.03 | 64.35 | 60.28 | 61.92 | 61.74 | qfq | 11,728,729 | 729,398,408 | -3.78% |
| 2026-04-23 | 64.50 | 66.85 | 63.10 | 64.35 | 64.16 | qfq | 11,965,969 | 772,621,374 | -1.00% |
| 2026-04-22 | 63.01 | 65.85 | 62.60 | 65.00 | 64.81 | qfq | 15,740,682 | 1,011,322,508 | 2.60% |
| 2026-04-21 | 59.76 | 63.79 | 59.55 | 63.35 | 63.16 | qfq | 15,735,483 | 972,463,977 | 5.18% |
| 2026-04-20 | 61.84 | 63.90 | 59.21 | 60.23 | 60.05 | qfq | 12,961,317 | 785,216,933 | -2.16% |
| 2026-04-17 | 58.50 | 63.33 | 58.13 | 61.56 | 61.38 | qfq | 15,255,238 | 930,322,467 | 5.48% |
| 2026-04-16 | 58.27 | 58.96 | 56.77 | 58.36 | 58.19 | qfq | 9,622,775 | 559,882,546 | 0.40% |
| 2026-04-15 | 61.25 | 61.49 | 57.61 | 58.13 | 57.96 | qfq | 12,624,765 | 748,697,744 | -4.80% |
| 2026-04-14 | 59.00 | 61.49 | 57.00 | 61.06 | 60.88 | qfq | 14,581,371 | 872,688,377 | 3.61% |
| 2026-04-13 | 58.90 | 62.21 | 57.98 | 58.93 | 58.76 | qfq | 15,550,420 | 938,870,646 | 0.58% |
| 2026-04-10 | 58.87 | 59.74 | 58.00 | 58.59 | 58.42 | qfq | 11,461,058 | 673,746,110 | -0.42% |
| 2026-04-09 | 57.66 | 60.89 | 57.50 | 58.84 | 58.67 | qfq | 16,864,898 | 997,469,278 | 0.93% |
| 2026-04-08 | 57.97 | 58.87 | 56.01 | 58.30 | 58.13 | qfq | 19,683,601 | 1,136,953,037 | 3.74% |
| 2026-04-07 | 52.00 | 56.50 | 51.67 | 56.20 | 56.04 | qfq | 20,406,921 | 1,107,844,353 | 8.68% |
| 2026-04-03 | 51.29 | 53.50 | 50.79 | 51.71 | 51.56 | qfq | 12,735,915 | 662,482,303 | 0.21% |
| 2026-04-02 | 51.00 | 53.50 | 49.64 | 51.60 | 51.45 | qfq | 14,242,820 | 738,576,036 | -0.73% |
| 2026-04-01 | 51.02 | 52.26 | 49.00 | 51.98 | 51.83 | qfq | 12,732,788 | 645,885,600 | 6.21% |
| 2026-03-31 | 51.04 | 52.17 | 48.46 | 48.94 | 48.80 | qfq | 12,338,623 | 616,135,104 | -5.06% |
| 2026-03-30 | 51.61 | 51.89 | 49.86 | 51.55 | 51.40 | qfq | 8,970,802 | 457,460,991 | -0.94% |
| 2026-03-27 | 51.25 | 53.60 | 50.40 | 52.04 | 51.89 | qfq | 9,596,598 | 498,995,645 | -0.90% |
| 2026-03-26 | 54.16 | 54.68 | 52.16 | 52.51 | 52.36 | qfq | 12,293,399 | 653,234,883 | -3.31% |
| 2026-03-25 | 54.50 | 56.55 | 53.58 | 54.31 | 54.15 | qfq | 13,861,956 | 761,967,556 | 0.18% |
| 2026-03-24 | 50.88 | 54.21 | 49.11 | 54.21 | 54.05 | qfq | 19,539,922 | 1,014,980,667 | 10.93% |
| 2026-03-23 | 50.31 | 51.76 | 48.45 | 48.87 | 48.73 | qfq | 18,174,192 | 899,974,917 | -4.31% |
| 2026-03-20 | 53.70 | 55.77 | 51.00 | 51.07 | 50.92 | qfq | 21,158,671 | 1,128,078,607 | -3.46% |
| 2026-03-19 | 51.80 | 54.44 | 51.33 | 52.90 | 52.75 | qfq | 17,174,750 | 906,865,973 | -1.78% |
| 2026-03-18 | 51.50 | 54.18 | 51.50 | 53.86 | 53.70 | qfq | 23,560,296 | 1,252,741,206 | 6.02% |
| 2026-03-17 | 51.94 | 54.52 | 50.50 | 50.80 | 50.65 | qfq | 18,418,753 | 957,685,489 | -5.73% |
| 2026-03-16 | 48.22 | 54.08 | 46.60 | 53.89 | 53.73 | qfq | 32,456,267 | 1,637,877,876 | 11.76% |
| 2026-03-13 | 47.00 | 49.30 | 46.38 | 48.22 | 48.08 | qfq | 24,261,823 | 1,160,470,020 | 2.23% |
| 2026-03-12 | 46.00 | 47.68 | 44.00 | 47.17 | 47.03 | qfq | 32,886,160 | 1,514,141,439 | 7.40% |
| 2026-03-11 | 40.65 | 44.52 | 40.41 | 43.92 | 43.79 | qfq | 18,077,799 | 769,340,300 | 9.09% |
| 2026-03-10 | 39.16 | 40.27 | 39.14 | 40.26 | 40.14 | qfq | 8,016,723 | 319,969,393 | 4.90% |
| 2026-03-09 | 38.90 | 38.95 | 36.87 | 38.38 | 38.27 | qfq | 12,511,086 | 471,987,278 | -4.34% |
| 2026-03-06 | 40.40 | 41.00 | 39.40 | 40.12 | 40.00 | qfq | 6,297,908 | 252,673,269 | -1.40% |
| 2026-03-05 | 41.08 | 42.30 | 40.19 | 40.69 | 40.57 | qfq | 7,656,111 | 315,448,794 | 1.45% |
| 2026-03-04 | 40.40 | 41.66 | 39.98 | 40.11 | 39.99 | qfq | 7,412,245 | 301,247,917 | -2.34% |
| 2026-03-03 | 44.46 | 44.61 | 40.91 | 41.07 | 40.95 | qfq | 10,681,094 | 451,677,037 | -7.35% |
| 2026-03-02 | 43.28 | 45.07 | 43.28 | 44.33 | 44.20 | qfq | 9,594,257 | 424,475,935 | -0.58% |
| 2026-02-27 | 45.08 | 45.39 | 43.75 | 44.59 | 44.46 | qfq | 11,635,212 | 516,154,801 | -2.56% |
| 2026-02-26 | 42.97 | 46.45 | 42.97 | 45.76 | 45.63 | qfq | 16,024,292 | 723,469,601 | 6.05% |
| 2026-02-25 | 42.41 | 43.48 | 41.52 | 43.15 | 43.02 | qfq | 9,156,216 | 389,990,587 | 1.84% |
| 2026-02-24 | 41.76 | 43.54 | 41.26 | 42.37 | 42.25 | qfq | 10,080,122 | 429,721,120 | 3.47% |
| 2026-02-13 | 40.91 | 42.08 | 40.69 | 40.95 | 40.83 | qfq | 5,352,737 | 221,449,860 | -0.80% |
| 2026-02-12 | 41.37 | 41.67 | 40.88 | 41.28 | 41.16 | qfq | 5,433,764 | 223,882,143 | 0.34% |
| 2026-02-11 | 40.80 | 41.82 | 40.50 | 41.14 | 41.02 | qfq | 5,432,648 | 223,649,234 | 0.22% |
| 2026-02-10 | 40.19 | 41.64 | 40.01 | 41.05 | 40.93 | qfq | 7,857,897 | 322,748,488 | 2.37% |
| 2026-02-09 | 40.10 | 40.95 | 39.50 | 40.10 | 39.98 | qfq | 8,209,012 | 330,631,238 | 1.65% |
| 2026-02-06 | 38.90 | 40.45 | 38.55 | 39.45 | 39.33 | qfq | 6,984,784 | 276,958,346 | 0.33% |
| 2026-02-05 | 41.32 | 41.32 | 39.20 | 39.32 | 39.21 | qfq | 10,117,269 | 403,211,522 | -5.87% |
| 2026-02-04 | 42.00 | 42.92 | 41.28 | 41.77 | 41.65 | qfq | 8,286,808 | 346,813,152 | -1.83% |
| 2026-02-03 | 40.87 | 42.80 | 40.41 | 42.55 | 42.43 | qfq | 10,658,436 | 445,577,276 | 5.64% |
| 2026-02-02 | 41.30 | 42.11 | 40.26 | 40.28 | 40.16 | qfq | 8,018,189 | 328,729,075 | -3.29% |
| 2026-01-30 | 40.40 | 42.10 | 39.41 | 41.65 | 41.53 | qfq | 10,932,322 | 447,118,135 | 1.93% |
| 2026-01-29 | 42.50 | 42.80 | 40.86 | 40.86 | 40.74 | qfq | 11,776,421 | 491,807,410 | -5.00% |
| 2026-01-28 | 42.60 | 44.50 | 42.40 | 43.01 | 42.88 | qfq | 14,573,843 | 631,145,811 | 1.20% |
| 2026-01-27 | 41.20 | 42.95 | 40.10 | 42.50 | 42.38 | qfq | 15,049,268 | 628,095,282 | 2.26% |
| 2026-01-26 | 42.00 | 42.76 | 41.01 | 41.56 | 41.44 | qfq | 16,638,252 | 694,415,657 | 0.63% |
| 2026-01-23 | 40.99 | 42.27 | 40.70 | 41.30 | 41.18 | qfq | 15,456,539 | 639,063,564 | 1.23% |
| 2026-01-22 | 41.35 | 42.87 | 40.43 | 40.80 | 40.68 | qfq | 14,354,039 | 589,342,193 | -1.21% |
| 2026-01-21 | 39.24 | 41.41 | 38.31 | 41.30 | 41.18 | qfq | 23,517,221 | 945,137,426 | 8.51% |
| 2026-01-20 | 38.60 | 39.86 | 37.65 | 38.06 | 37.95 | qfq | 7,896,796 | 303,120,045 | -1.93% |
| 2026-01-19 | 38.63 | 39.35 | 38.29 | 38.81 | 38.70 | qfq | 7,453,763 | 288,738,109 | 0.34% |
| 2026-01-16 | 37.90 | 39.15 | 37.55 | 38.68 | 38.57 | qfq | 8,634,252 | 331,071,651 | 2.33% |
| 2026-01-15 | 36.80 | 37.92 | 36.70 | 37.80 | 37.69 | qfq | 6,805,771 | 255,764,610 | 1.64% |
| 2026-01-14 | 37.10 | 38.74 | 36.75 | 37.19 | 37.08 | qfq | 10,582,287 | 400,069,727 | 0.40% |
| 2026-01-13 | 38.18 | 38.19 | 36.78 | 37.04 | 36.93 | qfq | 7,412,288 | 275,883,545 | -2.55% |
| 2026-01-12 | 37.88 | 38.18 | 37.10 | 38.01 | 37.90 | qfq | 9,357,628 | 352,938,824 | 0.56% |
| 2026-01-09 | 37.41 | 38.05 | 37.05 | 37.80 | 37.69 | qfq | 7,265,080 | 273,454,492 | 0.69% |
| 2026-01-08 | 36.93 | 37.95 | 36.81 | 37.54 | 37.43 | qfq | 7,122,324 | 266,634,054 | 1.05% |
| 2026-01-07 | 36.75 | 37.67 | 36.56 | 37.15 | 37.04 | qfq | 7,547,958 | 280,273,501 | 1.06% |
| 2026-01-06 | 36.68 | 37.33 | 36.28 | 36.76 | 36.65 | qfq | 6,747,694 | 247,724,171 | 0.03% |
| 2026-01-05 | 35.60 | 36.98 | 35.07 | 36.75 | 36.64 | qfq | 7,595,341 | 276,067,400 | 4.17% |
| 2025-12-31 | 35.79 | 35.79 | 35.15 | 35.28 | 35.18 | qfq | 3,954,457 | 139,820,143 | -1.26% |
| 2025-12-30 | 35.80 | 36.36 | 35.61 | 35.73 | 35.63 | qfq | 4,046,479 | 145,337,913 | -1.11% |
| 2025-12-29 | 36.10 | 36.64 | 35.78 | 36.13 | 36.02 | qfq | 6,014,051 | 218,002,068 | -0.19% |
| 2025-12-26 | 36.87 | 36.89 | 36.01 | 36.20 | 36.09 | qfq | 7,288,516 | 265,192,516 | -1.71% |
| 2025-12-25 | 37.03 | 37.71 | 36.32 | 36.83 | 36.72 | qfq | 6,217,885 | 229,514,574 | -0.16% |
| 2025-12-24 | 35.08 | 37.50 | 35.08 | 36.89 | 36.78 | qfq | 8,793,552 | 319,510,303 | 4.77% |
| 2025-12-23 | 34.92 | 36.05 | 34.66 | 35.21 | 35.11 | qfq | 6,770,776 | 240,204,061 | 1.79% |
| 2025-12-22 | 33.80 | 35.00 | 33.55 | 34.59 | 34.49 | qfq | 4,654,838 | 160,229,444 | 2.79% |
| 2025-12-19 | 34.01 | 34.36 | 33.55 | 33.65 | 33.55 | qfq | 3,536,050 | 119,823,292 | -0.80% |
| 2025-12-18 | 33.90 | 35.08 | 33.76 | 33.92 | 33.82 | qfq | 5,086,127 | 175,040,779 | -0.82% |
| 2025-12-17 | 32.92 | 34.34 | 32.29 | 34.20 | 34.10 | qfq | 6,358,607 | 210,891,953 | 3.83% |
| 2025-12-16 | 33.71 | 33.82 | 32.80 | 32.94 | 32.84 | qfq | 5,404,538 | 179,459,269 | -1.99% |
| 2025-12-15 | 34.55 | 34.77 | 33.52 | 33.61 | 33.51 | qfq | 4,307,264 | 146,982,598 | -3.56% |
| 2025-12-12 | 34.67 | 35.20 | 34.27 | 34.85 | 34.75 | qfq | 3,601,637 | 125,151,399 | 0.23% |
| 2025-12-11 | 35.50 | 35.51 | 34.71 | 34.77 | 34.67 | qfq | 3,373,006 | 118,230,302 | -1.22% |
| 2025-12-10 | 35.36 | 35.77 | 34.41 | 35.20 | 35.10 | qfq | 4,730,996 | 165,173,744 | -0.71% |
| 2025-12-09 | 35.45 | 36.23 | 35.23 | 35.45 | 35.35 | qfq | 5,638,438 | 200,987,856 | -1.20% |
| 2025-12-08 | 34.90 | 36.25 | 34.90 | 35.88 | 35.78 | qfq | 7,065,468 | 253,212,778 | 2.78% |
| 2025-12-05 | 34.44 | 35.06 | 33.61 | 34.91 | 34.81 | qfq | 5,914,082 | 204,382,008 | 1.28% |
| 2025-12-04 | 33.60 | 34.96 | 33.11 | 34.47 | 34.37 | qfq | 6,121,523 | 209,244,765 | 2.59% |
| 2025-12-03 | 34.10 | 34.18 | 33.35 | 33.60 | 33.50 | qfq | 3,397,748 | 114,529,897 | -0.97% |
| 2025-12-02 | 34.32 | 34.44 | 33.75 | 33.93 | 33.83 | qfq | 3,346,302 | 113,765,484 | -1.51% |
| 2025-12-01 | 34.63 | 34.96 | 34.13 | 34.45 | 34.35 | qfq | 5,130,043 | 176,907,659 | -1.01% |
| 2025-11-28 | 34.77 | 35.13 | 34.32 | 34.80 | 34.70 | qfq | 6,261,950 | 217,670,010 | 0.09% |
| 2025-11-27 | 34.68 | 35.48 | 33.99 | 34.77 | 34.67 | qfq | 10,059,999 | 349,905,308 | 3.82% |
| 2025-11-26 | 33.48 | 34.11 | 33.35 | 33.49 | 33.39 | qfq | 3,846,461 | 129,693,034 | -0.18% |
| 2025-11-25 | 34.00 | 34.64 | 33.40 | 33.55 | 33.45 | qfq | 5,253,726 | 178,597,782 | -0.92% |
| 2025-11-24 | 33.56 | 34.19 | 33.06 | 33.86 | 33.76 | qfq | 4,693,444 | 157,951,149 | 2.73% |
| 2025-11-21 | 34.70 | 35.18 | 32.83 | 32.96 | 32.86 | qfq | 7,195,787 | 241,522,890 | -6.23% |
| 2025-11-20 | 36.33 | 36.78 | 34.97 | 35.15 | 35.05 | qfq | 4,305,313 | 153,255,550 | -1.68% |
| 2025-11-19 | 36.21 | 36.70 | 35.50 | 35.75 | 35.65 | qfq | 4,008,580 | 143,901,884 | -1.27% |
| 2025-11-18 | 36.39 | 37.54 | 36.09 | 36.21 | 36.10 | qfq | 5,471,447 | 200,335,854 | -0.79% |
| 2025-11-17 | 37.38 | 37.39 | 36.20 | 36.50 | 36.39 | qfq | 4,698,373 | 172,214,514 | -1.51% |
| 2025-11-14 | 36.77 | 37.90 | 36.06 | 37.06 | 36.95 | qfq | 5,315,863 | 197,462,224 | -0.22% |
| 2025-11-13 | 36.81 | 38.00 | 36.31 | 37.14 | 37.03 | qfq | 5,989,713 | 222,504,073 | 2.15% |
| 2025-11-12 | 37.04 | 37.04 | 35.78 | 36.36 | 36.25 | qfq | 4,232,545 | 153,590,231 | -1.84% |
| 2025-11-11 | 37.65 | 37.97 | 36.88 | 37.04 | 36.93 | qfq | 4,159,805 | 155,087,125 | -1.38% |
| 2025-11-10 | 37.30 | 38.32 | 37.12 | 37.56 | 37.45 | qfq | 5,451,799 | 205,190,556 | 1.35% |
| 2025-11-07 | 36.95 | 38.77 | 36.20 | 37.06 | 36.95 | qfq | 10,854,005 | 408,128,872 | 0.16% |
| 2025-11-06 | 36.42 | 37.26 | 36.02 | 37.00 | 36.89 | qfq | 5,368,847 | 198,056,496 | 2.21% |
| 2025-11-05 | 35.80 | 36.58 | 35.58 | 36.20 | 36.09 | qfq | 3,777,778 | 136,562,833 | -0.39% |
| 2025-11-04 | 37.46 | 37.59 | 36.05 | 36.34 | 36.23 | qfq | 4,606,577 | 168,651,692 | -3.02% |
| 2025-11-03 | 38.17 | 38.23 | 36.42 | 37.47 | 37.36 | qfq | 6,234,396 | 231,038,886 | -1.65% |
| 2025-10-31 | 38.15 | 39.10 | 37.88 | 38.10 | 37.99 | qfq | 6,764,337 | 260,239,916 | 0.77% |
| 2025-10-30 | 38.86 | 38.90 | 37.52 | 37.81 | 37.70 | qfq | 7,259,447 | 276,607,770 | -3.40% |
| 2025-10-29 | 38.58 | 40.13 | 38.30 | 39.14 | 39.03 | qfq | 9,345,556 | 367,218,241 | 2.95% |
| 2025-10-28 | 38.01 | 38.64 | 37.60 | 38.02 | 37.91 | qfq | 7,513,345 | 286,487,172 | -1.14% |
| 2025-10-27 | 39.90 | 40.79 | 38.21 | 38.46 | 38.35 | qfq | 10,399,797 | 406,406,143 | -1.03% |
| 2025-10-24 | 39.50 | 40.08 | 38.00 | 38.86 | 38.75 | qfq | 10,401,316 | 403,569,915 | 3.74% |
| 2025-10-23 | 36.92 | 37.77 | 36.02 | 37.46 | 37.35 | qfq | 6,502,444 | 240,219,955 | 1.38% |
| 2025-10-22 | 36.19 | 37.46 | 36.01 | 36.95 | 36.84 | qfq | 6,364,849 | 235,161,879 | 1.68% |
| 2025-10-21 | 35.55 | 36.50 | 35.20 | 36.34 | 36.23 | qfq | 5,957,537 | 215,054,071 | 3.62% |
| 2025-10-20 | 35.00 | 35.59 | 34.41 | 35.07 | 34.97 | qfq | 5,368,410 | 188,433,514 | 2.48% |
| 2025-10-17 | 36.47 | 36.47 | 34.11 | 34.22 | 34.12 | qfq | 6,411,763 | 224,373,222 | -5.23% |
| 2025-10-16 | 36.50 | 37.50 | 36.00 | 36.11 | 36.00 | qfq | 4,580,942 | 167,823,665 | -0.69% |
| 2025-10-15 | 36.03 | 36.60 | 35.45 | 36.36 | 36.25 | qfq | 3,568,264 | 128,903,439 | 0.72% |
| 2025-10-14 | 37.24 | 37.93 | 35.91 | 36.10 | 35.99 | qfq | 5,715,053 | 210,415,450 | -3.11% |
| 2025-10-13 | 35.63 | 37.67 | 35.26 | 37.26 | 37.15 | qfq | 6,219,910 | 229,087,908 | -0.24% |
| 2025-10-10 | 38.75 | 38.95 | 37.25 | 37.35 | 37.24 | qfq | 6,242,980 | 236,169,164 | -3.66% |
| 2025-10-09 | 39.58 | 40.50 | 38.70 | 38.77 | 38.66 | qfq | 7,138,858 | 282,460,377 | -1.22% |
| 2025-09-30 | 39.50 | 40.19 | 39.06 | 39.25 | 39.14 | qfq | 5,423,485 | 214,376,471 | 0.64% |
| 2025-09-29 | 38.20 | 39.46 | 38.11 | 39.00 | 38.89 | qfq | 5,885,025 | 228,077,150 | 1.96% |
| 2025-09-26 | 40.17 | 40.57 | 38.25 | 38.25 | 38.14 | qfq | 9,176,455 | 359,383,128 | -5.63% |
| 2025-09-25 | 41.50 | 42.16 | 40.36 | 40.53 | 40.41 | qfq | 7,788,144 | 319,993,813 | -2.57% |
| 2025-09-24 | 39.55 | 41.88 | 39.20 | 41.60 | 41.48 | qfq | 7,962,021 | 326,013,201 | 3.51% |
| 2025-09-23 | 41.02 | 42.51 | 39.07 | 40.19 | 40.07 | qfq | 10,463,716 | 424,025,675 | -0.25% |
| 2025-09-22 | 40.40 | 40.78 | 39.75 | 40.29 | 40.17 | qfq | 5,042,149 | 202,578,726 | -0.30% |
| 2025-09-19 | 40.26 | 41.50 | 40.18 | 40.41 | 40.29 | qfq | 6,343,735 | 259,038,754 | -0.96% |
| 2025-09-18 | 40.52 | 42.45 | 40.00 | 40.80 | 40.68 | qfq | 10,650,358 | 436,701,772 | 0.44% |
| 2025-09-17 | 40.64 | 41.84 | 40.28 | 40.62 | 40.50 | qfq | 7,136,039 | 291,406,865 | -0.17% |
| 2025-09-16 | 40.81 | 41.54 | 39.81 | 40.69 | 40.57 | qfq | 7,231,895 | 293,197,804 | -0.97% |
| 2025-09-15 | 42.68 | 43.22 | 40.90 | 41.09 | 40.97 | qfq | 8,944,971 | 372,387,058 | -4.44% |
| 2025-09-12 | 43.51 | 44.46 | 42.12 | 43.00 | 42.87 | qfq | 10,780,546 | 468,315,609 | 2.16% |
| 2025-09-11 | 39.60 | 42.73 | 39.47 | 42.09 | 41.97 | qfq | 8,692,101 | 361,484,268 | 5.54% |
| 2025-09-10 | 39.56 | 40.69 | 39.44 | 39.88 | 39.76 | qfq | 5,566,538 | 222,751,215 | 1.06% |
| 2025-09-09 | 40.68 | 40.98 | 38.92 | 39.46 | 39.34 | qfq | 6,152,196 | 244,792,542 | -3.19% |
| 2025-09-08 | 40.82 | 41.50 | 40.26 | 40.76 | 40.64 | qfq | 6,047,877 | 246,025,922 | -0.59% |
| 2025-09-05 | 38.07 | 41.28 | 37.86 | 41.00 | 40.88 | qfq | 10,235,282 | 410,661,376 | 7.16% |
| 2025-09-04 | 42.33 | 42.33 | 37.40 | 38.26 | 38.15 | qfq | 11,431,843 | 452,988,173 | -7.81% |
| 2025-09-03 | 41.62 | 42.75 | 41.30 | 41.50 | 41.38 | qfq | 5,668,741 | 237,602,990 | -0.12% |
| 2025-09-02 | 44.00 | 45.00 | 41.38 | 41.55 | 41.43 | qfq | 9,483,014 | 401,646,542 | -5.97% |
| 2025-09-01 | 44.19 | 44.59 | 43.24 | 44.19 | 44.06 | qfq | 7,692,327 | 338,420,022 | 0.23% |
| 2025-08-29 | 44.50 | 45.68 | 43.61 | 44.09 | 43.96 | qfq | 8,279,438 | 367,031,921 | -0.70% |
| 2025-08-28 | 43.83 | 44.74 | 42.83 | 44.40 | 44.27 | qfq | 9,524,400 | 418,334,191 | 3.16% |
| 2025-08-27 | 44.42 | 45.57 | 43.01 | 43.04 | 42.91 | qfq | 8,348,381 | 371,696,027 | -3.06% |
| 2025-08-26 | 43.90 | 45.45 | 43.56 | 44.40 | 44.27 | qfq | 8,799,433 | 390,448,358 | 0.82% |
| 2025-08-25 | 46.00 | 46.29 | 43.21 | 44.04 | 43.91 | qfq | 14,747,177 | 652,704,479 | -3.78% |
| 2025-08-22 | 44.78 | 46.82 | 44.78 | 45.77 | 45.64 | qfq | 8,154,772 | 374,064,000 | 1.51% |
| 2025-08-21 | 46.50 | 47.10 | 44.66 | 45.09 | 44.96 | qfq | 8,371,763 | 382,187,339 | -3.96% |
| 2025-08-20 | 47.00 | 47.83 | 45.88 | 46.95 | 46.81 | qfq | 8,773,944 | 407,921,607 | -1.84% |
| 2025-08-19 | 48.95 | 49.96 | 47.40 | 47.83 | 47.69 | qfq | 10,614,989 | 514,563,858 | -1.50% |
| 2025-08-18 | 47.90 | 49.65 | 46.93 | 48.56 | 48.42 | qfq | 11,653,010 | 563,957,908 | 3.30% |
| 2025-08-15 | 45.01 | 47.31 | 44.42 | 47.01 | 46.87 | qfq | 9,497,985 | 438,958,732 | 4.19% |
| 2025-08-14 | 48.00 | 48.23 | 44.88 | 45.12 | 44.99 | qfq | 14,283,887 | 654,713,612 | -6.76% |
| 2025-08-13 | 47.51 | 49.05 | 47.21 | 48.39 | 48.25 | qfq | 11,111,433 | 533,794,680 | 1.87% |
| 2025-08-12 | 47.86 | 48.07 | 46.51 | 47.50 | 47.36 | qfq | 10,039,929 | 473,862,350 | -1.19% |
| 2025-08-11 | 46.70 | 48.71 | 46.00 | 48.07 | 47.93 | qfq | 14,400,813 | 682,645,290 | 4.93% |
| 2025-08-08 | 43.38 | 46.60 | 42.45 | 45.81 | 45.68 | qfq | 16,600,557 | 745,868,419 | 5.50% |
| 2025-08-07 | 44.27 | 45.60 | 43.16 | 43.42 | 43.29 | qfq | 9,015,234 | 396,411,038 | -2.65% |
| 2025-08-06 | 44.36 | 46.00 | 43.67 | 44.60 | 44.47 | qfq | 9,770,540 | 437,549,486 | -0.02% |
| 2025-08-05 | 48.02 | 48.02 | 43.05 | 44.61 | 44.48 | qfq | 14,766,700 | 653,749,835 | -2.90% |
| 2025-08-04 | 46.17 | 46.59 | 43.23 | 45.94 | 45.81 | qfq | 14,085,105 | 636,428,323 | -0.50% |
| 2025-08-01 | 47.00 | 48.88 | 44.94 | 46.17 | 46.04 | qfq | 14,491,113 | 678,411,307 | -3.19% |
| 2025-07-31 | 45.05 | 51.00 | 44.38 | 47.69 | 47.55 | qfq | 22,646,146 | 1,068,359,152 | 6.93% |
| 2025-07-30 | 44.30 | 45.54 | 43.20 | 44.60 | 44.47 | qfq | 11,259,812 | 501,453,844 | 0.63% |
| 2025-07-29 | 41.50 | 44.99 | 41.25 | 44.32 | 44.19 | qfq | 14,229,585 | 618,076,948 | 7.47% |
| 2025-07-28 | 40.00 | 43.15 | 39.53 | 41.24 | 41.12 | qfq | 13,691,830 | 564,420,318 | 7.68% |
| 2025-07-25 | 39.00 | 39.21 | 37.51 | 38.30 | 38.19 | qfq | 6,033,510 | 230,120,477 | -0.98% |
| 2025-07-24 | 36.71 | 39.82 | 36.68 | 38.68 | 38.57 | qfq | 8,895,220 | 343,035,089 | 4.99% |
| 2025-07-23 | 37.19 | 37.23 | 36.62 | 36.84 | 36.73 | qfq | 3,050,837 | 112,498,959 | -0.83% |
| 2025-07-22 | 37.58 | 37.86 | 36.84 | 37.15 | 37.04 | qfq | 4,149,611 | 155,290,556 | -0.70% |
| 2025-07-21 | 36.68 | 37.52 | 36.51 | 37.41 | 37.30 | qfq | 4,440,521 | 165,110,939 | 1.63% |
| 2025-07-18 | 36.78 | 37.89 | 36.50 | 36.81 | 36.70 | qfq | 5,862,723 | 217,355,493 | 0.30% |
| 2025-07-17 | 36.38 | 37.17 | 36.38 | 36.70 | 36.59 | qfq | 3,645,859 | 133,726,386 | 0.22% |
| 2025-07-16 | 37.15 | 37.40 | 36.40 | 36.62 | 36.51 | qfq | 2,845,902 | 104,890,716 | -1.43% |
| 2025-07-15 | 38.02 | 38.24 | 36.33 | 37.15 | 37.04 | qfq | 4,771,227 | 177,476,077 | -2.62% |
| 2025-07-14 | 38.17 | 38.84 | 38.01 | 38.15 | 38.04 | qfq | 2,711,916 | 103,928,985 | -0.05% |
| 2025-07-11 | 38.15 | 38.50 | 37.85 | 38.17 | 38.06 | qfq | 2,468,967 | 94,221,541 | -0.08% |
| 2025-07-10 | 38.13 | 38.42 | 37.52 | 38.20 | 38.09 | qfq | 3,733,370 | 141,975,291 | 0.21% |
| 2025-07-09 | 41.68 | 42.32 | 38.09 | 38.12 | 38.01 | qfq | 9,928,713 | 389,190,166 | -8.12% |
| 2025-07-08 | 40.85 | 42.35 | 40.85 | 41.49 | 41.37 | qfq | 4,094,468 | 170,572,509 | 1.15% |
| 2025-07-07 | 41.87 | 43.50 | 41.01 | 41.02 | 40.90 | qfq | 5,253,364 | 219,994,160 | -1.89% |
| 2025-07-04 | 42.85 | 44.88 | 41.66 | 41.81 | 41.69 | qfq | 7,675,792 | 333,463,926 | -3.15% |
| 2025-07-03 | 42.17 | 43.70 | 41.35 | 43.17 | 43.04 | qfq | 7,423,783 | 316,415,949 | 3.70% |
| 2025-07-02 | 40.25 | 46.46 | 39.80 | 41.63 | 41.51 | qfq | 10,695,139 | 453,125,287 | 3.04% |
| 2025-07-01 | 39.45 | 40.46 | 38.56 | 40.40 | 40.28 | qfq | 4,492,515 | 178,205,823 | 2.41% |
| 2025-06-30 | 38.22 | 40.31 | 38.22 | 39.45 | 39.33 | qfq | 4,726,834 | 187,195,019 | 2.55% |
| 2025-06-27 | 37.71 | 39.50 | 37.37 | 38.47 | 38.36 | qfq | 4,397,615 | 168,753,924 | 2.02% |
| 2025-06-26 | 38.35 | 38.91 | 37.50 | 37.71 | 37.60 | qfq | 2,968,313 | 113,047,269 | -2.28% |
| 2025-06-25 | 38.29 | 38.86 | 37.60 | 38.59 | 38.38 | qfq | 3,841,577 | 146,706,861 | 0.78% |
| 2025-06-24 | 36.86 | 38.76 | 36.67 | 38.29 | 38.08 | qfq | 4,871,220 | 183,742,738 | 4.45% |
| 2025-06-23 | 36.32 | 37.12 | 35.88 | 36.66 | 36.46 | qfq | 2,749,090 | 100,467,866 | 1.41% |
| 2025-06-20 | 36.37 | 37.66 | 36.13 | 36.15 | 35.95 | qfq | 3,113,459 | 114,443,925 | -0.60% |
| 2025-06-19 | 37.56 | 37.56 | 35.95 | 36.37 | 36.17 | qfq | 3,432,877 | 126,130,151 | -2.44% |
| 2025-06-18 | 35.80 | 37.84 | 35.60 | 37.28 | 37.07 | qfq | 3,934,846 | 145,013,387 | 4.13% |
| 2025-06-17 | 36.28 | 36.70 | 35.72 | 35.80 | 35.60 | qfq | 2,311,091 | 83,449,025 | -1.32% |
| 2025-06-16 | 35.00 | 36.29 | 35.00 | 36.28 | 36.08 | qfq | 3,301,090 | 118,724,400 | 2.54% |
| 2025-06-13 | 35.77 | 35.95 | 34.76 | 35.38 | 35.19 | qfq | 3,348,080 | 117,983,931 | -1.48% |
| 2025-06-12 | 36.23 | 36.50 | 35.64 | 35.91 | 35.71 | qfq | 3,018,472 | 108,672,202 | -1.32% |
| 2025-06-11 | 36.36 | 37.56 | 36.21 | 36.39 | 36.19 | qfq | 3,243,163 | 119,239,562 | -1.36% |
| 2025-06-10 | 38.88 | 38.88 | 36.45 | 36.89 | 36.69 | qfq | 5,013,367 | 186,491,492 | -3.76% |
| 2025-06-09 | 38.00 | 38.52 | 37.00 | 38.33 | 38.12 | qfq | 5,076,942 | 192,447,194 | 1.03% |
| 2025-06-06 | 34.26 | 39.00 | 34.06 | 37.94 | 37.73 | qfq | 11,010,408 | 402,268,051 | 10.42% |
| 2025-06-05 | 34.30 | 34.66 | 33.91 | 34.36 | 34.17 | qfq | 3,051,571 | 104,704,044 | 0.20% |
| 2025-06-04 | 33.36 | 34.77 | 33.36 | 34.29 | 34.10 | qfq | 3,343,251 | 114,660,456 | 2.11% |
| 2025-06-03 | 33.99 | 34.88 | 33.30 | 33.58 | 33.40 | qfq | 2,855,002 | 97,387,983 | 0.21% |
| 2025-05-30 | 33.42 | 34.17 | 33.00 | 33.51 | 33.33 | qfq | 2,084,391 | 69,917,839 | -0.39% |
| 2025-05-29 | 33.31 | 34.00 | 33.31 | 33.64 | 33.45 | qfq | 2,259,768 | 76,253,088 | 0.48% |
| 2025-05-28 | 34.71 | 35.06 | 33.30 | 33.48 | 33.30 | qfq | 3,792,157 | 128,915,307 | -4.48% |
| 2025-05-27 | 35.40 | 35.50 | 33.55 | 35.05 | 34.86 | qfq | 5,597,324 | 194,061,670 | -1.21% |
| 2025-05-26 | 35.61 | 35.89 | 34.70 | 35.48 | 35.28 | qfq | 4,661,486 | 164,208,008 | -1.44% |
| 2025-05-23 | 33.04 | 36.43 | 32.83 | 36.00 | 35.80 | qfq | 8,333,710 | 292,788,651 | 8.93% |
| 2025-05-22 | 32.98 | 33.53 | 32.81 | 33.05 | 32.87 | qfq | 1,853,366 | 61,309,393 | -0.84% |
| 2025-05-21 | 34.20 | 34.35 | 32.92 | 33.33 | 33.15 | qfq | 3,801,395 | 127,134,463 | -3.39% |
| 2025-05-20 | 33.35 | 34.98 | 33.10 | 34.50 | 34.31 | qfq | 3,910,324 | 134,424,835 | 3.02% |
| 2025-05-19 | 32.80 | 33.86 | 32.20 | 33.49 | 33.31 | qfq | 3,824,708 | 126,597,178 | 2.10% |
| 2025-05-16 | 33.13 | 33.77 | 32.73 | 32.80 | 32.62 | qfq | 2,231,769 | 74,223,626 | -0.33% |
| 2025-05-15 | 34.34 | 34.34 | 32.60 | 32.91 | 32.73 | qfq | 3,089,810 | 101,987,163 | -3.74% |
| 2025-05-14 | 33.70 | 35.43 | 33.30 | 34.19 | 34.00 | qfq | 5,468,578 | 189,494,595 | 1.51% |
| 2025-05-13 | 34.39 | 34.56 | 33.40 | 33.68 | 33.49 | qfq | 3,488,566 | 118,257,110 | -0.30% |
| 2025-05-12 | 33.80 | 34.20 | 33.51 | 33.78 | 33.59 | qfq | 3,061,404 | 103,628,787 | 1.56% |
| 2025-05-09 | 34.63 | 34.70 | 33.23 | 33.26 | 33.08 | qfq | 2,649,585 | 89,285,899 | -3.45% |
| 2025-05-08 | 34.00 | 34.99 | 33.72 | 34.45 | 34.26 | qfq | 3,295,878 | 113,412,064 | 1.00% |
| 2025-05-07 | 34.32 | 35.70 | 33.66 | 34.11 | 33.92 | qfq | 4,652,975 | 161,694,347 | -0.38% |
| 2025-05-06 | 33.97 | 34.59 | 32.60 | 34.24 | 34.05 | qfq | 7,892,720 | 265,889,985 | 1.30% |
| 2025-04-30 | 33.35 | 34.00 | 31.81 | 33.80 | 33.61 | qfq | 6,703,992 | 221,236,397 | 3.46% |
| 2025-04-29 | 31.80 | 32.98 | 31.72 | 32.67 | 32.49 | qfq | 2,753,302 | 89,037,848 | 1.40% |
| 2025-04-28 | 31.70 | 32.84 | 31.38 | 32.22 | 32.04 | qfq | 4,249,637 | 136,870,941 | 1.42% |
| 2025-04-25 | 32.58 | 32.58 | 30.80 | 31.77 | 31.60 | qfq | 5,444,294 | 171,795,053 | -0.59% |
| 2025-04-24 | 32.90 | 33.02 | 31.50 | 31.96 | 31.78 | qfq | 3,529,547 | 113,787,116 | -3.91% |
| 2025-04-23 | 32.00 | 33.38 | 31.73 | 33.26 | 33.08 | qfq | 5,883,144 | 192,825,483 | 5.49% |
| 2025-04-22 | 31.87 | 32.28 | 31.14 | 31.53 | 31.36 | qfq | 3,729,112 | 118,297,464 | -0.79% |
| 2025-04-21 | 31.87 | 32.90 | 31.42 | 31.78 | 31.61 | qfq | 4,785,940 | 153,583,492 | -0.28% |
| 2025-04-18 | 32.81 | 33.13 | 31.41 | 31.87 | 31.69 | qfq | 4,696,800 | 149,812,651 | -2.81% |
| 2025-04-17 | 33.49 | 33.96 | 32.24 | 32.79 | 32.61 | qfq | 5,697,132 | 189,561,314 | -1.12% |
| 2025-04-16 | 33.38 | 34.29 | 32.44 | 33.16 | 32.98 | qfq | 4,283,977 | 142,691,439 | 0.00% |
| 2025-04-15 | 32.91 | 34.30 | 32.72 | 33.16 | 32.98 | qfq | 3,122,622 | 104,572,115 | 0.24% |
| 2025-04-14 | 33.29 | 34.36 | 33.03 | 33.08 | 32.90 | qfq | 3,420,192 | 115,228,647 | 0.24% |
| 2025-04-11 | 31.80 | 33.69 | 31.80 | 33.00 | 32.82 | qfq | 3,699,527 | 121,222,195 | 2.87% |
| 2025-04-10 | 32.58 | 33.96 | 32.00 | 32.08 | 31.90 | qfq | 5,416,796 | 179,106,351 | 2.49% |
| 2025-04-09 | 29.95 | 31.95 | 27.77 | 31.30 | 31.13 | qfq | 8,034,765 | 245,171,330 | 2.96% |
| 2025-04-08 | 28.99 | 31.27 | 28.99 | 30.40 | 30.23 | qfq | 10,172,760 | 308,336,729 | 5.67% |
| 2025-04-07 | 30.16 | 34.00 | 28.77 | 28.77 | 28.61 | qfq | 8,102,854 | 258,123,925 | -19.99% |
| 2025-04-03 | 36.76 | 37.31 | 35.76 | 35.96 | 35.76 | qfq | 5,511,465 | 200,265,769 | -2.76% |
| 2025-04-02 | 38.49 | 39.10 | 36.95 | 36.98 | 36.78 | qfq | 4,398,496 | 166,269,445 | -4.47% |
| 2025-04-01 | 38.84 | 40.20 | 38.62 | 38.71 | 38.50 | qfq | 3,461,369 | 135,694,138 | -0.85% |
| 2025-03-31 | 40.00 | 40.28 | 38.04 | 39.04 | 38.83 | qfq | 5,384,040 | 211,736,429 | 1.64% |
| 2025-03-28 | 38.87 | 39.67 | 38.30 | 38.41 | 38.20 | qfq | 3,828,955 | 148,837,595 | -2.02% |
| 2025-03-27 | 39.50 | 40.24 | 39.00 | 39.20 | 38.98 | qfq | 3,685,395 | 145,491,275 | -1.63% |
| 2025-03-26 | 42.10 | 42.11 | 39.85 | 39.85 | 39.63 | qfq | 4,510,429 | 184,267,669 | -3.79% |
| 2025-03-25 | 41.00 | 42.20 | 40.00 | 41.42 | 41.19 | qfq | 5,625,710 | 231,905,653 | 1.52% |
| 2025-03-24 | 40.56 | 41.82 | 39.49 | 40.80 | 40.58 | qfq | 6,806,377 | 277,632,797 | 2.31% |
| 2025-03-21 | 41.37 | 41.61 | 39.44 | 39.88 | 39.66 | qfq | 6,297,599 | 254,011,721 | -4.16% |
| 2025-03-20 | 43.09 | 43.09 | 41.22 | 41.61 | 41.38 | qfq | 7,522,141 | 315,984,379 | -3.07% |
| 2025-03-19 | 42.89 | 43.50 | 42.00 | 42.93 | 42.69 | qfq | 5,019,833 | 214,983,781 | -0.05% |
| 2025-03-18 | 44.16 | 45.20 | 42.86 | 42.95 | 42.71 | qfq | 7,062,130 | 308,432,276 | -1.94% |
| 2025-03-17 | 44.60 | 46.56 | 42.40 | 43.80 | 43.56 | qfq | 10,534,904 | 462,194,301 | -0.05% |
| 2025-03-14 | 43.49 | 45.00 | 42.65 | 43.82 | 43.58 | qfq | 9,102,421 | 395,195,167 | -0.18% |
| 2025-03-13 | 41.50 | 48.66 | 40.50 | 43.90 | 43.66 | qfq | 13,102,021 | 574,246,302 | 7.13% |
| 2025-03-12 | 40.68 | 41.99 | 40.44 | 40.98 | 40.75 | qfq | 9,340,831 | 386,051,740 | 0.02% |
| 2025-03-11 | 39.24 | 42.13 | 39.12 | 40.97 | 40.74 | qfq | 16,981,727 | 689,523,053 | 3.10% |
| 2025-03-10 | 33.88 | 39.74 | 33.88 | 39.74 | 39.52 | qfq | 19,704,916 | 755,442,485 | 19.99% |
| 2025-03-07 | 32.01 | 33.67 | 32.01 | 33.12 | 32.94 | qfq | 5,291,590 | 173,984,068 | 2.25% |
| 2025-03-06 | 32.00 | 32.80 | 31.68 | 32.39 | 32.21 | qfq | 4,312,927 | 139,811,078 | 1.50% |
| 2025-03-05 | 31.50 | 32.05 | 31.00 | 31.91 | 31.73 | qfq | 4,805,970 | 151,602,551 | 0.63% |
| 2025-03-04 | 31.75 | 31.99 | 30.89 | 31.71 | 31.54 | qfq | 4,405,844 | 138,549,564 | -0.56% |
| 2025-03-03 | 32.50 | 33.92 | 31.11 | 31.89 | 31.71 | qfq | 6,390,085 | 208,383,568 | -1.30% |
| 2025-02-28 | 33.19 | 35.55 | 32.01 | 32.31 | 32.13 | qfq | 10,149,604 | 341,237,209 | -4.04% |
| 2025-02-27 | 33.00 | 33.90 | 31.67 | 33.67 | 33.48 | qfq | 9,262,765 | 305,479,849 | 5.55% |
| 2025-02-26 | 31.29 | 32.49 | 31.20 | 31.90 | 31.72 | qfq | 6,671,938 | 211,798,902 | 1.92% |
| 2025-02-25 | 30.97 | 31.76 | 30.50 | 31.30 | 31.13 | qfq | 5,687,077 | 176,810,734 | -0.41% |
| 2025-02-24 | 29.61 | 31.97 | 29.61 | 31.43 | 31.26 | qfq | 10,669,269 | 331,506,335 | 5.19% |
| 2025-02-21 | 29.36 | 30.05 | 29.02 | 29.88 | 29.72 | qfq | 6,152,685 | 181,239,460 | 1.60% |
| 2025-02-20 | 29.25 | 30.38 | 29.21 | 29.41 | 29.25 | qfq | 8,003,200 | 236,973,344 | 0.86% |
| 2025-02-19 | 27.31 | 29.28 | 27.27 | 29.16 | 29.00 | qfq | 9,369,686 | 268,266,354 | 6.07% |
| 2025-02-18 | 28.34 | 28.59 | 27.13 | 27.49 | 27.34 | qfq | 6,023,927 | 168,420,014 | -3.03% |
| 2025-02-17 | 28.41 | 28.82 | 27.59 | 28.35 | 28.19 | qfq | 6,797,000 | 190,437,008 | 0.18% |
| 2025-02-14 | 26.90 | 29.20 | 26.90 | 28.30 | 28.14 | qfq | 11,143,539 | 317,931,788 | 4.43% |
| 2025-02-13 | 27.60 | 28.15 | 27.10 | 27.10 | 26.95 | qfq | 5,191,831 | 143,253,851 | -1.70% |
| 2025-02-12 | 26.97 | 27.72 | 26.40 | 27.57 | 27.42 | qfq | 5,736,307 | 155,164,704 | 1.62% |
| 2025-02-11 | 27.65 | 27.65 | 26.61 | 27.13 | 26.98 | qfq | 5,128,643 | 138,279,885 | -2.41% |
| 2025-02-10 | 28.00 | 28.01 | 27.21 | 27.80 | 27.65 | qfq | 4,736,140 | 130,889,483 | 0.00% |
| 2025-02-07 | 27.91 | 28.45 | 27.30 | 27.80 | 27.65 | qfq | 6,523,323 | 182,024,664 | -0.43% |
| 2025-02-06 | 26.10 | 28.40 | 26.01 | 27.92 | 27.77 | qfq | 8,675,457 | 240,722,336 | 6.12% |
| 2025-02-05 | 26.19 | 26.78 | 25.81 | 26.31 | 26.17 | qfq | 4,166,224 | 109,601,750 | 1.04% |
| 2025-01-27 | 26.04 | 26.92 | 25.29 | 26.04 | 25.90 | qfq | 5,656,307 | 146,921,623 | 0.27% |
| 2025-01-24 | 25.60 | 26.57 | 25.52 | 25.97 | 25.83 | qfq | 5,004,461 | 129,985,496 | 0.46% |
| 2025-01-23 | 26.66 | 27.01 | 25.76 | 25.85 | 25.71 | qfq | 4,431,032 | 116,927,436 | -1.86% |
| 2025-01-22 | 26.97 | 27.17 | 26.20 | 26.34 | 26.20 | qfq | 4,136,941 | 109,634,600 | -3.05% |
| 2025-01-21 | 26.93 | 27.45 | 25.93 | 27.17 | 27.02 | qfq | 4,796,997 | 127,325,457 | 0.93% |
| 2025-01-20 | 26.64 | 27.76 | 26.64 | 26.92 | 26.77 | qfq | 4,067,156 | 110,737,796 | 1.70% |
| 2025-01-17 | 26.57 | 27.18 | 26.26 | 26.47 | 26.32 | qfq | 3,204,340 | 85,424,340 | -1.23% |
| 2025-01-16 | 27.00 | 27.70 | 26.37 | 26.80 | 26.65 | qfq | 3,755,793 | 101,021,584 | 0.04% |
| 2025-01-15 | 28.08 | 28.26 | 26.61 | 26.79 | 26.64 | qfq | 5,464,892 | 148,856,056 | -4.49% |
| 2025-01-14 | 27.17 | 28.19 | 26.62 | 28.05 | 27.90 | qfq | 6,272,719 | 173,188,510 | 3.24% |
| 2025-01-13 | 24.00 | 28.00 | 23.51 | 27.17 | 27.02 | qfq | 9,872,621 | 260,865,271 | 12.32% |
| 2025-01-10 | 25.51 | 26.02 | 24.19 | 24.19 | 24.06 | qfq | 4,204,164 | 105,337,115 | -5.03% |
| 2025-01-09 | 25.24 | 26.73 | 25.23 | 25.47 | 25.33 | qfq | 4,377,561 | 113,350,364 | -0.12% |
| 2025-01-08 | 26.76 | 26.96 | 24.70 | 25.50 | 25.36 | qfq | 5,934,698 | 151,002,370 | -4.46% |
| 2025-01-07 | 26.44 | 26.99 | 25.35 | 26.69 | 26.54 | qfq | 7,292,577 | 190,726,586 | 1.68% |
| 2025-01-06 | 28.68 | 29.20 | 25.88 | 26.25 | 26.11 | qfq | 8,280,910 | 225,682,116 | -9.04% |
| 2025-01-03 | 29.46 | 30.10 | 28.45 | 28.86 | 28.70 | qfq | 6,439,673 | 189,417,353 | -1.20% |
| 2025-01-02 | 29.52 | 30.50 | 28.63 | 29.21 | 29.05 | qfq | 6,282,999 | 185,490,206 | -0.85% |
| 2024-12-31 | 29.88 | 30.51 | 29.38 | 29.46 | 29.30 | qfq | 7,670,222 | 229,074,697 | -1.07% |
| 2024-12-30 | 28.61 | 31.18 | 28.61 | 29.78 | 29.62 | qfq | 11,056,492 | 331,931,193 | 6.70% |
| 2024-12-27 | 28.20 | 28.75 | 27.71 | 27.91 | 27.76 | qfq | 5,372,434 | 150,975,535 | -1.55% |
| 2024-12-26 | 26.27 | 28.99 | 26.15 | 28.35 | 28.19 | qfq | 9,371,332 | 263,685,346 | 7.92% |
| 2024-12-25 | 26.62 | 26.67 | 26.00 | 26.27 | 26.13 | qfq | 2,770,558 | 72,757,189 | -1.98% |
| 2024-12-24 | 26.46 | 26.88 | 25.85 | 26.80 | 26.65 | qfq | 3,271,143 | 86,105,399 | 2.29% |
| 2024-12-23 | 27.37 | 27.64 | 26.17 | 26.20 | 26.06 | qfq | 3,525,077 | 94,015,902 | -3.89% |
| 2024-12-20 | 27.10 | 27.67 | 27.05 | 27.26 | 27.11 | qfq | 3,666,009 | 100,449,104 | 0.04% |
| 2024-12-19 | 27.50 | 27.61 | 26.93 | 27.25 | 27.10 | qfq | 3,169,935 | 86,445,164 | -1.23% |
| 2024-12-18 | 28.46 | 28.46 | 27.41 | 27.59 | 27.44 | qfq | 2,885,752 | 80,291,574 | -1.36% |
| 2024-12-17 | 28.30 | 28.69 | 27.66 | 27.97 | 27.82 | qfq | 4,085,215 | 114,727,384 | -1.44% |
| 2024-12-16 | 29.37 | 29.77 | 28.14 | 28.38 | 28.22 | qfq | 5,308,577 | 151,525,575 | -3.86% |
| 2024-12-13 | 30.17 | 30.29 | 28.80 | 29.52 | 29.36 | qfq | 6,110,420 | 179,692,940 | -2.80% |
| 2024-12-12 | 29.73 | 30.58 | 29.73 | 30.37 | 30.20 | qfq | 3,960,045 | 119,416,655 | 1.57% |
| 2024-12-11 | 30.48 | 30.77 | 29.72 | 29.90 | 29.74 | qfq | 4,368,598 | 131,812,902 | -2.13% |
| 2024-12-10 | 30.61 | 32.13 | 30.04 | 30.55 | 30.38 | qfq | 8,788,901 | 273,596,768 | 3.04% |
| 2024-12-09 | 30.46 | 31.07 | 29.50 | 29.65 | 29.49 | qfq | 4,716,402 | 141,832,873 | -1.89% |
| 2024-12-06 | 30.00 | 30.66 | 28.98 | 30.22 | 30.05 | qfq | 5,806,600 | 172,786,154 | -0.20% |
| 2024-12-05 | 29.68 | 31.28 | 29.67 | 30.28 | 30.11 | qfq | 5,041,747 | 153,666,623 | 1.71% |
| 2024-12-04 | 31.43 | 31.96 | 29.58 | 29.77 | 29.61 | qfq | 6,277,970 | 190,593,587 | -5.76% |
| 2024-12-03 | 31.68 | 32.32 | 31.22 | 31.59 | 31.42 | qfq | 6,387,367 | 202,885,940 | -0.60% |
| 2024-12-02 | 30.28 | 32.30 | 29.35 | 31.78 | 31.61 | qfq | 7,951,542 | 248,088,755 | 3.15% |
| 2024-11-29 | 30.13 | 31.90 | 29.45 | 30.81 | 30.64 | qfq | 6,405,090 | 195,392,055 | 2.32% |
| 2024-11-28 | 30.18 | 31.55 | 30.03 | 30.11 | 29.94 | qfq | 7,103,951 | 218,124,732 | -0.50% |
| 2024-11-27 | 29.19 | 30.30 | 27.88 | 30.26 | 30.09 | qfq | 9,309,925 | 270,813,441 | 6.77% |
| 2024-11-26 | 30.32 | 30.44 | 28.01 | 28.34 | 28.18 | qfq | 11,193,577 | 324,183,384 | -8.37% |
| 2024-11-25 | 31.60 | 31.88 | 30.08 | 30.93 | 30.76 | qfq | 5,438,784 | 167,573,929 | -0.55% |
| 2024-11-22 | 33.72 | 34.09 | 31.00 | 31.10 | 30.93 | qfq | 7,316,392 | 236,879,428 | -7.99% |
| 2024-11-21 | 32.78 | 34.39 | 32.20 | 33.80 | 33.61 | qfq | 7,647,622 | 256,519,506 | 3.24% |
| 2024-11-20 | 33.83 | 33.83 | 32.00 | 32.74 | 32.56 | qfq | 8,141,410 | 267,209,294 | -2.12% |
| 2024-11-19 | 31.35 | 33.54 | 31.30 | 33.45 | 33.27 | qfq | 10,234,107 | 331,639,105 | 9.49% |
| 2024-11-18 | 32.34 | 32.56 | 29.82 | 30.55 | 30.38 | qfq | 10,359,979 | 318,763,978 | -4.56% |
| 2024-11-15 | 34.72 | 35.50 | 31.70 | 32.01 | 31.83 | qfq | 13,498,975 | 450,820,520 | -8.04% |
| 2024-11-14 | 36.70 | 38.19 | 34.00 | 34.81 | 34.62 | qfq | 9,219,494 | 335,285,548 | -7.35% |
| 2024-11-13 | 35.23 | 37.80 | 35.00 | 37.57 | 37.36 | qfq | 9,578,806 | 347,437,457 | 6.10% |
| 2024-11-12 | 36.00 | 39.00 | 35.26 | 35.41 | 35.22 | qfq | 16,156,055 | 592,901,576 | -0.42% |
| 2024-11-11 | 31.10 | 36.36 | 30.88 | 35.56 | 35.36 | qfq | 15,362,616 | 525,144,694 | 14.93% |
| 2024-11-08 | 30.40 | 31.77 | 30.15 | 30.94 | 30.77 | qfq | 11,810,413 | 366,459,965 | 5.60% |
| 2024-11-07 | 28.60 | 29.80 | 28.41 | 29.30 | 29.14 | qfq | 8,943,823 | 260,022,423 | 1.24% |
| 2024-11-06 | 29.02 | 31.49 | 28.80 | 28.94 | 28.78 | qfq | 14,140,272 | 428,019,949 | 3.14% |
| 2024-11-05 | 26.35 | 29.15 | 26.11 | 28.06 | 27.91 | qfq | 10,857,440 | 302,618,512 | 6.29% |
| 2024-11-04 | 25.47 | 27.26 | 24.70 | 26.40 | 26.25 | qfq | 7,623,652 | 200,058,703 | 3.13% |
| 2024-11-01 | 27.97 | 27.97 | 25.57 | 25.60 | 25.46 | qfq | 9,360,184 | 247,290,828 | -8.38% |
| 2024-10-31 | 26.37 | 28.22 | 26.10 | 27.94 | 27.79 | qfq | 10,875,611 | 299,288,327 | 4.96% |
| 2024-10-30 | 26.20 | 26.88 | 25.55 | 26.62 | 26.47 | qfq | 9,593,393 | 252,320,125 | 1.91% |
| 2024-10-29 | 29.56 | 30.00 | 25.84 | 26.12 | 25.98 | qfq | 19,515,100 | 529,290,618 | -12.90% |
| 2024-10-28 | 31.00 | 33.18 | 29.35 | 29.99 | 29.82 | qfq | 16,088,337 | 499,387,980 | -5.60% |
| 2024-10-25 | 26.75 | 32.02 | 26.70 | 31.77 | 31.60 | qfq | 20,430,085 | 615,455,818 | 19.08% |
| 2024-10-24 | 27.76 | 27.87 | 26.55 | 26.68 | 26.53 | qfq | 9,029,813 | 244,425,269 | -3.82% |
| 2024-10-23 | 27.70 | 28.38 | 26.40 | 27.74 | 27.59 | qfq | 11,698,775 | 322,042,279 | 2.14% |
| 2024-10-22 | 25.95 | 28.38 | 25.81 | 27.16 | 27.01 | qfq | 14,123,191 | 382,386,211 | 5.64% |
| 2024-10-21 | 24.60 | 26.88 | 24.43 | 25.71 | 25.57 | qfq | 11,164,517 | 288,348,090 | 5.89% |
| 2024-10-18 | 22.25 | 25.45 | 22.02 | 24.28 | 24.15 | qfq | 9,275,744 | 220,610,982 | 8.93% |
| 2024-10-17 | 22.14 | 23.18 | 21.98 | 22.29 | 22.17 | qfq | 6,055,561 | 136,692,203 | 1.41% |
| 2024-10-16 | 22.30 | 22.49 | 21.76 | 21.98 | 21.86 | qfq | 3,511,800 | 77,655,661 | -2.09% |
| 2024-10-15 | 23.20 | 23.49 | 22.45 | 22.45 | 22.33 | qfq | 4,870,900 | 111,744,823 | -3.85% |
| 2024-10-14 | 22.57 | 23.69 | 21.60 | 23.35 | 23.22 | qfq | 6,066,906 | 137,949,513 | 4.90% |
| 2024-10-11 | 24.30 | 24.30 | 21.93 | 22.26 | 22.14 | qfq | 6,652,485 | 152,747,393 | -8.92% |
| 2024-10-10 | 25.95 | 26.40 | 24.30 | 24.44 | 24.31 | qfq | 7,110,972 | 179,279,570 | -4.04% |
| 2024-10-09 | 27.27 | 28.31 | 24.68 | 25.47 | 25.33 | qfq | 10,924,726 | 291,840,423 | -11.84% |
| 2024-10-08 | 29.71 | 29.76 | 26.01 | 28.89 | 28.73 | qfq | 16,147,874 | 458,261,753 | 16.16% |
| 2024-09-30 | 21.85 | 24.87 | 21.80 | 24.87 | 24.73 | qfq | 12,766,737 | 298,416,669 | 19.97% |
| 2024-09-27 | 19.64 | 20.80 | 19.55 | 20.73 | 20.62 | qfq | 4,091,154 | 82,041,999 | 8.82% |
| 2024-09-26 | 18.25 | 19.05 | 18.09 | 19.05 | 18.95 | qfq | 4,849,078 | 90,032,504 | 4.21% |
| 2024-09-25 | 18.59 | 19.00 | 18.25 | 18.28 | 18.18 | qfq | 3,564,865 | 66,576,642 | -0.22% |
| 2024-09-24 | 17.20 | 18.35 | 17.08 | 18.32 | 18.22 | qfq | 5,053,064 | 90,588,876 | 7.39% |
| 2024-09-23 | 17.74 | 17.74 | 16.99 | 17.06 | 16.97 | qfq | 2,229,740 | 38,268,786 | -1.95% |
| 2024-09-20 | 18.09 | 18.10 | 17.25 | 17.40 | 17.30 | qfq | 2,213,363 | 38,716,535 | -2.58% |
| 2024-09-19 | 17.70 | 18.44 | 17.40 | 17.86 | 17.76 | qfq | 3,061,826 | 54,873,222 | 2.23% |
| 2024-09-18 | 17.72 | 17.72 | 16.95 | 17.47 | 17.37 | qfq | 2,545,595 | 44,047,513 | -1.24% |
| 2024-09-13 | 18.41 | 18.54 | 17.64 | 17.69 | 17.59 | qfq | 2,764,810 | 49,593,911 | -4.27% |
| 2024-09-12 | 18.63 | 19.04 | 18.46 | 18.48 | 18.38 | qfq | 2,457,923 | 45,966,911 | -0.81% |
| 2024-09-11 | 18.46 | 18.69 | 18.30 | 18.63 | 18.53 | qfq | 2,695,742 | 49,974,115 | 0.49% |
| 2024-09-10 | 18.85 | 18.86 | 18.15 | 18.54 | 18.44 | qfq | 3,053,068 | 56,352,510 | -1.12% |
| 2024-09-09 | 19.06 | 19.22 | 18.61 | 18.75 | 18.65 | qfq | 2,432,712 | 45,926,066 | -1.63% |
| 2024-09-06 | 19.60 | 19.70 | 18.98 | 19.06 | 18.96 | qfq | 2,365,485 | 45,263,970 | -2.36% |
| 2024-09-05 | 19.47 | 19.86 | 19.34 | 19.52 | 19.41 | qfq | 2,623,842 | 51,276,267 | 0.31% |
| 2024-09-04 | 19.10 | 19.78 | 19.10 | 19.46 | 19.35 | qfq | 2,518,506 | 49,140,621 | -0.05% |
| 2024-09-03 | 19.25 | 20.07 | 19.25 | 19.47 | 19.36 | qfq | 3,282,574 | 64,382,277 | 0.10% |
| 2024-09-02 | 20.34 | 20.54 | 19.41 | 19.45 | 19.34 | qfq | 3,254,629 | 64,602,781 | -4.42% |
| 2024-08-30 | 19.57 | 20.77 | 19.33 | 20.35 | 20.24 | qfq | 5,417,975 | 109,807,006 | 4.57% |
| 2024-08-29 | 19.83 | 20.03 | 19.37 | 19.46 | 19.35 | qfq | 4,778,239 | 93,750,481 | -2.85% |
| 2024-08-28 | 20.08 | 20.47 | 19.82 | 20.03 | 19.92 | qfq | 1,976,745 | 39,835,667 | -0.25% |
| 2024-08-27 | 20.43 | 20.43 | 20.01 | 20.08 | 19.97 | qfq | 1,644,633 | 33,149,146 | -1.67% |
| 2024-08-26 | 20.44 | 21.01 | 20.19 | 20.42 | 20.31 | qfq | 2,103,733 | 43,296,033 | 1.44% |
| 2024-08-23 | 20.66 | 20.83 | 20.07 | 20.13 | 20.02 | qfq | 1,617,250 | 32,833,930 | -2.23% |
| 2024-08-22 | 21.11 | 21.46 | 20.49 | 20.59 | 20.48 | qfq | 1,641,601 | 34,230,475 | -2.42% |
| 2024-08-21 | 21.25 | 21.52 | 21.02 | 21.10 | 20.98 | qfq | 1,268,177 | 26,966,596 | -0.89% |
| 2024-08-20 | 22.93 | 23.04 | 21.00 | 21.29 | 21.17 | qfq | 4,136,886 | 89,772,040 | -6.75% |
| 2024-08-19 | 23.06 | 23.30 | 22.80 | 22.83 | 22.70 | qfq | 1,099,433 | 25,271,652 | -0.87% |
| 2024-08-16 | 23.28 | 23.48 | 23.02 | 23.03 | 22.90 | qfq | 1,081,915 | 25,137,219 | -1.07% |
| 2024-08-15 | 23.07 | 23.88 | 22.80 | 23.28 | 23.15 | qfq | 1,600,872 | 37,510,518 | 0.91% |
| 2024-08-14 | 23.51 | 23.61 | 23.02 | 23.07 | 22.94 | qfq | 958,610 | 22,245,679 | -1.41% |
| 2024-08-13 | 23.02 | 23.63 | 23.00 | 23.40 | 23.27 | qfq | 1,014,106 | 23,676,901 | 0.78% |
| 2024-08-12 | 23.29 | 23.60 | 23.06 | 23.22 | 23.09 | qfq | 1,087,189 | 25,279,632 | -0.26% |
| 2024-08-09 | 23.55 | 23.98 | 23.20 | 23.28 | 23.15 | qfq | 1,860,756 | 43,949,392 | -1.15% |
| 2024-08-08 | 23.90 | 23.90 | 23.02 | 23.55 | 23.42 | qfq | 1,820,856 | 42,605,583 | -1.09% |
| 2024-08-07 | 23.90 | 24.13 | 23.59 | 23.81 | 23.68 | qfq | 1,448,032 | 34,452,622 | -0.83% |
| 2024-08-06 | 23.65 | 24.26 | 23.30 | 24.01 | 23.88 | qfq | 2,065,897 | 49,147,566 | 3.80% |
| 2024-08-05 | 23.83 | 24.34 | 23.07 | 23.13 | 23.00 | qfq | 2,627,578 | 62,092,243 | -3.83% |
| 2024-08-02 | 24.63 | 25.05 | 23.98 | 24.05 | 23.92 | qfq | 1,745,151 | 42,630,102 | -3.53% |
| 2024-08-01 | 25.29 | 25.85 | 24.77 | 24.93 | 24.79 | qfq | 2,306,103 | 58,124,548 | -1.42% |
| 2024-07-31 | 23.48 | 25.35 | 23.00 | 25.29 | 25.15 | qfq | 3,840,305 | 94,559,121 | 7.94% |
| 2024-07-30 | 24.24 | 24.24 | 23.41 | 23.43 | 23.30 | qfq | 2,298,892 | 54,429,122 | -3.06% |
| 2024-07-29 | 24.51 | 24.96 | 23.91 | 24.17 | 24.04 | qfq | 1,913,007 | 46,167,558 | -1.39% |
| 2024-07-26 | 24.34 | 24.94 | 24.24 | 24.51 | 24.38 | qfq | 1,629,326 | 40,085,356 | 0.37% |
| 2024-07-25 | 24.20 | 25.10 | 23.80 | 24.42 | 24.29 | qfq | 1,882,917 | 46,045,047 | -0.41% |
| 2024-07-24 | 25.35 | 25.50 | 24.42 | 24.52 | 24.39 | qfq | 2,954,802 | 73,587,006 | -3.50% |
| 2024-07-23 | 25.78 | 26.23 | 25.08 | 25.41 | 25.27 | qfq | 3,827,921 | 97,827,640 | -0.97% |
| 2024-07-22 | 26.34 | 26.70 | 25.42 | 25.66 | 25.52 | qfq | 2,869,431 | 74,154,179 | -3.10% |
| 2024-07-19 | 26.38 | 26.98 | 26.16 | 26.48 | 26.33 | qfq | 2,297,985 | 60,877,102 | -0.45% |
| 2024-07-18 | 26.48 | 26.96 | 25.87 | 26.60 | 26.45 | qfq | 2,813,089 | 74,105,063 | 0.00% |
| 2024-07-17 | 26.76 | 27.23 | 26.40 | 26.60 | 26.45 | qfq | 2,703,787 | 72,263,855 | -0.60% |
| 2024-07-16 | 27.27 | 27.27 | 26.18 | 26.76 | 26.61 | qfq | 4,199,075 | 111,784,124 | -1.15% |
| 2024-07-15 | 28.51 | 28.61 | 26.88 | 27.07 | 26.92 | qfq | 4,585,018 | 126,354,080 | -5.02% |
| 2024-07-12 | 28.43 | 29.15 | 28.00 | 28.50 | 28.34 | qfq | 5,680,302 | 162,830,669 | 0.25% |
| 2024-07-11 | 25.24 | 29.76 | 25.24 | 28.43 | 28.27 | qfq | 8,632,501 | 243,159,390 | 14.64% |
| 2024-07-10 | 24.28 | 25.35 | 24.10 | 24.80 | 24.66 | qfq | 3,010,414 | 74,626,289 | 1.39% |
| 2024-07-09 | 24.30 | 25.36 | 23.69 | 24.46 | 24.33 | qfq | 3,510,975 | 85,417,959 | 0.20% |
| 2024-07-08 | 23.63 | 25.77 | 23.32 | 24.41 | 24.28 | qfq | 4,844,521 | 118,617,104 | 2.74% |
| 2024-07-05 | 24.05 | 24.31 | 23.69 | 23.76 | 23.63 | qfq | 2,101,546 | 50,323,661 | -2.10% |
| 2024-07-04 | 25.27 | 25.36 | 24.04 | 24.27 | 24.14 | qfq | 2,185,157 | 53,709,391 | -3.88% |
| 2024-07-03 | 25.56 | 25.89 | 25.11 | 25.25 | 25.11 | qfq | 1,670,537 | 42,536,562 | -1.41% |
| 2024-07-02 | 26.64 | 26.64 | 25.43 | 25.61 | 25.47 | qfq | 1,819,644 | 46,939,142 | -3.21% |
| 2024-07-01 | 26.41 | 26.50 | 25.40 | 26.46 | 26.31 | qfq | 2,000,377 | 52,084,632 | 0.95% |
| 2024-06-28 | 25.93 | 26.90 | 25.50 | 26.21 | 26.07 | qfq | 2,100,125 | 55,499,064 | 1.04% |
| 2024-06-27 | 25.77 | 26.90 | 25.77 | 25.94 | 25.80 | qfq | 2,122,203 | 55,928,115 | -2.77% |
| 2024-06-26 | 25.38 | 26.74 | 24.91 | 26.68 | 26.53 | qfq | 3,015,732 | 77,868,266 | 5.12% |
| 2024-06-25 | 26.49 | 26.49 | 25.01 | 25.38 | 25.24 | qfq | 3,359,105 | 85,867,562 | -3.57% |
| 2024-06-24 | 27.58 | 27.91 | 26.20 | 26.32 | 26.18 | qfq | 2,371,586 | 63,783,181 | -5.32% |
| 2024-06-21 | 27.92 | 28.18 | 27.40 | 27.80 | 27.65 | qfq | 1,729,145 | 48,010,309 | -1.00% |
| 2024-06-20 | 29.00 | 29.35 | 28.05 | 28.08 | 27.93 | qfq | 2,057,999 | 58,763,565 | -3.70% |
| 2024-06-19 | 29.08 | 29.47 | 28.62 | 29.16 | 29.00 | qfq | 2,578,155 | 74,810,902 | 0.45% |
| 2024-06-18 | 29.15 | 29.52 | 28.03 | 29.03 | 28.87 | qfq | 3,898,155 | 111,956,788 | -0.85% |
| 2024-06-17 | 29.31 | 29.99 | 28.73 | 29.28 | 29.12 | qfq | 2,783,163 | 81,723,062 | -0.10% |
| 2024-06-14 | 29.96 | 30.00 | 28.87 | 29.31 | 29.15 | qfq | 2,656,808 | 77,614,705 | -2.17% |
| 2024-06-13 | 29.00 | 30.27 | 28.50 | 29.96 | 29.80 | qfq | 2,721,330 | 80,376,842 | -21.78% |
| 2024-06-12 | 36.94 | 39.27 | 36.71 | 38.30 | 29.12 | qfq | 2,863,455 | 109,653,164 | 3.96% |
| 2024-06-11 | 37.30 | 37.30 | 36.00 | 36.84 | 28.01 | qfq | 1,517,701 | 55,588,773 | -0.35% |
| 2024-06-07 | 37.80 | 38.08 | 36.60 | 36.97 | 28.11 | qfq | 1,663,557 | 61,962,764 | -0.78% |
| 2024-06-06 | 39.47 | 39.55 | 37.20 | 37.26 | 28.33 | qfq | 3,023,812 | 115,261,127 | -4.56% |
| 2024-06-05 | 40.37 | 41.04 | 38.96 | 39.04 | 29.68 | qfq | 2,605,439 | 103,102,560 | -3.29% |
| 2024-06-04 | 41.35 | 41.36 | 40.14 | 40.37 | 30.69 | qfq | 1,417,340 | 57,412,838 | -2.30% |
| 2024-06-03 | 41.90 | 42.18 | 40.27 | 41.32 | 31.42 | qfq | 2,921,376 | 120,764,061 | 0.58% |
| 2024-05-31 | 40.00 | 41.93 | 40.00 | 41.08 | 31.23 | qfq | 2,045,116 | 84,633,544 | 0.76% |
| 2024-05-30 | 41.80 | 41.80 | 40.20 | 40.77 | 31.00 | qfq | 2,891,418 | 117,599,533 | -1.69% |
| 2024-05-29 | 42.20 | 43.73 | 41.00 | 41.47 | 31.53 | qfq | 3,190,178 | 134,578,496 | -1.82% |
| 2024-05-28 | 42.55 | 43.74 | 42.00 | 42.24 | 32.12 | qfq | 2,237,126 | 95,793,128 | -1.54% |
| 2024-05-27 | 43.76 | 44.49 | 41.97 | 42.90 | 32.62 | qfq | 4,678,624 | 199,856,607 | -3.85% |
| 2024-05-24 | 44.27 | 45.20 | 43.51 | 44.62 | 33.92 | qfq | 3,923,236 | 173,970,474 | -0.56% |
| 2024-05-23 | 45.63 | 46.42 | 44.61 | 44.87 | 34.11 | qfq | 5,230,401 | 236,709,740 | -3.34% |
| 2024-05-22 | 44.18 | 46.47 | 44.00 | 46.42 | 35.29 | qfq | 6,050,837 | 274,422,898 | 5.12% |
| 2024-05-21 | 41.88 | 45.39 | 41.88 | 44.16 | 33.58 | qfq | 8,117,269 | 356,241,926 | 5.44% |
| 2024-05-20 | 40.37 | 42.30 | 40.00 | 41.88 | 31.84 | qfq | 6,269,861 | 259,715,948 | 5.81% |
| 2024-05-17 | 38.46 | 39.98 | 37.67 | 39.58 | 30.09 | qfq | 3,833,720 | 149,614,869 | 3.91% |
| 2024-05-16 | 38.60 | 38.88 | 37.80 | 38.09 | 28.96 | qfq | 2,638,004 | 101,508,371 | -0.08% |
| 2024-05-15 | 37.01 | 38.85 | 36.92 | 38.12 | 28.98 | qfq | 2,764,706 | 104,648,601 | 2.64% |
| 2024-05-14 | 38.00 | 38.40 | 37.08 | 37.14 | 28.24 | qfq | 2,819,442 | 105,903,268 | -2.11% |
| 2024-05-13 | 39.01 | 40.29 | 37.83 | 37.94 | 28.85 | qfq | 6,151,131 | 240,852,043 | -2.94% |
| 2024-05-10 | 38.87 | 39.83 | 37.41 | 39.09 | 29.72 | qfq | 7,499,278 | 289,636,166 | 1.85% |
| 2024-05-09 | 35.46 | 38.72 | 35.46 | 38.38 | 29.18 | qfq | 8,630,861 | 326,250,144 | 8.23% |
| 2024-05-08 | 36.30 | 37.37 | 35.23 | 35.46 | 26.96 | qfq | 4,903,661 | 177,815,310 | -2.82% |
| 2024-05-07 | 34.49 | 36.83 | 33.98 | 36.49 | 27.74 | qfq | 6,710,434 | 240,850,482 | 6.76% |
| 2024-05-06 | 34.33 | 34.88 | 33.99 | 34.18 | 25.99 | qfq | 2,632,202 | 90,530,755 | 1.88% |
| 2024-04-30 | 34.82 | 34.82 | 33.38 | 33.55 | 25.51 | qfq | 2,707,759 | 91,836,915 | -2.39% |
| 2024-04-29 | 32.19 | 34.52 | 31.94 | 34.37 | 26.13 | qfq | 4,591,671 | 155,393,565 | 5.49% |
| 2024-04-26 | 31.77 | 32.98 | 31.72 | 32.58 | 24.77 | qfq | 3,881,460 | 126,087,285 | 1.88% |
| 2024-04-25 | 32.67 | 33.00 | 31.87 | 31.98 | 24.31 | qfq | 2,565,470 | 83,233,751 | -1.39% |
| 2024-04-24 | 32.58 | 32.82 | 31.79 | 32.43 | 24.66 | qfq | 2,713,314 | 87,780,418 | -0.22% |
| 2024-04-23 | 31.71 | 33.15 | 31.64 | 32.50 | 24.71 | qfq | 3,710,864 | 120,614,198 | 1.56% |
| 2024-04-22 | 33.40 | 33.85 | 31.77 | 32.00 | 24.33 | qfq | 5,522,799 | 180,247,907 | -5.74% |
| 2024-04-19 | 30.00 | 34.66 | 29.74 | 33.95 | 25.81 | qfq | 7,526,603 | 241,964,817 | 11.09% |
| 2024-04-18 | 31.44 | 31.45 | 30.10 | 30.56 | 23.23 | qfq | 3,014,691 | 92,835,527 | -2.80% |
| 2024-04-17 | 30.03 | 31.65 | 30.03 | 31.44 | 23.90 | qfq | 3,264,793 | 101,641,576 | 6.40% |
| 2024-04-16 | 32.18 | 32.18 | 29.40 | 29.55 | 22.47 | qfq | 3,801,031 | 115,521,201 | -7.63% |
| 2024-04-15 | 33.66 | 34.49 | 31.40 | 31.99 | 24.32 | qfq | 4,163,584 | 135,017,252 | -5.99% |
| 2024-04-12 | 35.45 | 35.50 | 33.83 | 34.03 | 25.87 | qfq | 2,648,579 | 91,219,950 | -4.06% |
| 2024-04-11 | 35.88 | 36.30 | 34.91 | 35.47 | 26.97 | qfq | 2,323,154 | 82,653,942 | -1.47% |
| 2024-04-10 | 36.91 | 37.43 | 35.62 | 36.00 | 27.37 | qfq | 3,703,430 | 134,986,015 | -1.37% |
| 2024-04-09 | 34.05 | 36.60 | 33.75 | 36.50 | 27.75 | qfq | 4,804,367 | 170,930,811 | 6.98% |
| 2024-04-08 | 34.83 | 34.83 | 34.03 | 34.12 | 25.94 | qfq | 2,307,551 | 79,111,487 | -2.23% |
| 2024-04-03 | 35.50 | 35.50 | 34.21 | 34.90 | 26.53 | qfq | 2,701,492 | 93,957,180 | -1.22% |
| 2024-04-02 | 36.50 | 36.57 | 34.89 | 35.33 | 26.86 | qfq | 3,529,893 | 124,956,942 | -3.34% |
| 2024-04-01 | 35.50 | 36.88 | 35.50 | 36.55 | 27.79 | qfq | 3,015,931 | 109,642,638 | 3.84% |
| 2024-03-29 | 35.52 | 36.76 | 35.02 | 35.20 | 26.76 | qfq | 2,507,841 | 88,932,237 | -1.35% |
| 2024-03-28 | 35.36 | 36.35 | 35.16 | 35.68 | 27.13 | qfq | 3,499,370 | 124,963,356 | -0.06% |
| 2024-03-27 | 37.56 | 38.55 | 35.48 | 35.70 | 27.14 | qfq | 4,297,307 | 157,654,055 | -4.34% |
| 2024-03-26 | 37.05 | 37.98 | 36.05 | 37.32 | 28.37 | qfq | 3,829,548 | 141,818,862 | 1.97% |
| 2024-03-25 | 38.00 | 38.11 | 36.58 | 36.60 | 27.83 | qfq | 3,580,075 | 133,856,615 | -3.96% |
| 2024-03-22 | 39.40 | 39.55 | 37.80 | 38.11 | 28.98 | qfq | 3,731,880 | 143,451,217 | -3.67% |
| 2024-03-21 | 40.68 | 41.09 | 39.00 | 39.56 | 30.08 | qfq | 4,323,265 | 172,275,464 | -1.79% |
| 2024-03-20 | 39.10 | 42.42 | 39.01 | 40.28 | 30.63 | qfq | 7,066,830 | 288,068,014 | 2.68% |
| 2024-03-19 | 39.76 | 40.35 | 39.13 | 39.23 | 29.83 | qfq | 3,895,496 | 154,336,888 | -2.39% |
| 2024-03-18 | 38.83 | 40.19 | 38.60 | 40.19 | 30.56 | qfq | 4,542,620 | 178,738,150 | 4.01% |
| 2024-03-15 | 38.22 | 38.75 | 37.49 | 38.64 | 29.38 | qfq | 3,456,195 | 131,468,993 | 0.31% |
| 2024-03-14 | 39.50 | 39.97 | 37.81 | 38.52 | 29.29 | qfq | 4,265,200 | 165,086,663 | -3.43% |
| 2024-03-13 | 39.60 | 41.00 | 39.57 | 39.89 | 30.33 | qfq | 4,526,813 | 182,255,443 | -0.10% |
| 2024-03-12 | 39.57 | 40.84 | 38.66 | 39.93 | 30.36 | qfq | 6,642,816 | 264,167,488 | 2.41% |
| 2024-03-11 | 35.30 | 39.00 | 35.30 | 38.99 | 29.64 | qfq | 6,899,218 | 258,764,404 | 10.96% |
| 2024-03-08 | 35.18 | 35.79 | 34.78 | 35.14 | 26.72 | qfq | 2,741,575 | 96,691,880 | -0.11% |
| 2024-03-07 | 37.06 | 37.55 | 35.10 | 35.18 | 26.75 | qfq | 3,345,889 | 120,823,385 | -4.30% |
| 2024-03-06 | 36.06 | 37.60 | 35.89 | 36.76 | 27.95 | qfq | 3,962,267 | 145,311,230 | 1.21% |
| 2024-03-05 | 37.19 | 37.39 | 35.88 | 36.32 | 27.61 | qfq | 3,563,232 | 130,225,342 | -3.17% |
| 2024-03-04 | 38.91 | 38.91 | 36.89 | 37.51 | 28.52 | qfq | 5,141,889 | 192,959,752 | -2.70% |
| 2024-03-01 | 39.45 | 39.45 | 38.01 | 38.55 | 29.31 | qfq | 4,343,729 | 167,497,726 | 0.00% |
| 2024-02-29 | 36.08 | 38.79 | 35.77 | 38.55 | 29.31 | qfq | 5,489,953 | 207,435,445 | 5.30% |
| 2024-02-28 | 40.20 | 41.60 | 35.61 | 36.61 | 27.83 | qfq | 7,938,198 | 314,251,699 | -8.77% |
| 2024-02-27 | 37.95 | 40.20 | 37.72 | 40.13 | 30.51 | qfq | 5,457,330 | 211,943,399 | 4.97% |
| 2024-02-26 | 38.75 | 39.36 | 37.69 | 38.23 | 29.07 | qfq | 4,743,177 | 181,666,639 | -0.42% |
| 2024-02-23 | 36.60 | 38.45 | 36.57 | 38.39 | 29.19 | qfq | 5,543,639 | 208,128,165 | 3.28% |
| 2024-02-22 | 36.43 | 37.77 | 36.36 | 37.17 | 28.26 | qfq | 4,240,978 | 157,263,644 | -0.56% |
| 2024-02-21 | 36.80 | 38.79 | 35.80 | 37.38 | 28.42 | qfq | 4,267,382 | 160,329,005 | 2.27% |
| 2024-02-20 | 36.50 | 36.79 | 35.56 | 36.55 | 27.79 | qfq | 2,917,930 | 105,538,944 | 0.30% |
| 2024-02-19 | 36.20 | 37.27 | 35.25 | 36.44 | 27.71 | qfq | 5,665,906 | 205,603,849 | 1.65% |
| 2024-02-08 | 34.37 | 36.36 | 33.35 | 35.85 | 27.26 | qfq | 6,329,407 | 220,899,670 | 6.29% |
| 2024-02-07 | 32.80 | 36.98 | 32.00 | 33.73 | 25.65 | qfq | 7,345,875 | 254,095,980 | 5.47% |
| 2024-02-06 | 28.42 | 32.42 | 27.11 | 31.98 | 24.31 | qfq | 7,075,993 | 207,969,534 | 10.35% |
| 2024-02-05 | 32.75 | 33.20 | 28.00 | 28.98 | 22.03 | qfq | 6,843,929 | 204,629,727 | -12.05% |
| 2024-02-02 | 35.79 | 35.89 | 31.76 | 32.95 | 25.05 | qfq | 5,445,172 | 184,199,610 | -6.74% |
| 2024-02-01 | 35.22 | 36.48 | 34.27 | 35.33 | 26.86 | qfq | 4,481,598 | 158,916,782 | 0.91% |
| 2024-01-31 | 37.42 | 38.02 | 35.01 | 35.01 | 26.62 | qfq | 4,513,789 | 163,361,986 | -6.89% |
| 2024-01-30 | 38.38 | 39.31 | 37.41 | 37.60 | 28.59 | qfq | 3,832,740 | 146,449,708 | -2.03% |
| 2024-01-29 | 40.88 | 41.10 | 38.32 | 38.38 | 29.18 | qfq | 3,727,497 | 146,892,709 | -4.93% |
| 2024-01-26 | 42.46 | 42.84 | 40.11 | 40.37 | 30.69 | qfq | 2,862,358 | 117,669,515 | -4.77% |
| 2024-01-25 | 41.80 | 42.89 | 40.68 | 42.39 | 32.23 | qfq | 3,682,349 | 155,187,359 | 2.02% |
| 2024-01-24 | 42.77 | 42.98 | 40.00 | 41.55 | 31.59 | qfq | 3,640,457 | 149,858,952 | -1.31% |
| 2024-01-23 | 42.42 | 43.02 | 41.50 | 42.10 | 32.01 | qfq | 4,283,703 | 180,793,462 | -0.94% |
| 2024-01-22 | 46.10 | 46.65 | 42.29 | 42.50 | 32.31 | qfq | 4,662,889 | 205,632,658 | -8.60% |
| 2024-01-19 | 47.55 | 49.12 | 46.50 | 46.50 | 35.35 | qfq | 2,136,746 | 101,565,044 | -2.17% |
| 2024-01-18 | 47.46 | 48.50 | 45.70 | 47.53 | 36.14 | qfq | 3,702,575 | 172,869,823 | -0.48% |
| 2024-01-17 | 50.50 | 50.52 | 47.61 | 47.76 | 36.31 | qfq | 2,960,747 | 144,280,087 | -5.28% |
| 2024-01-16 | 50.20 | 51.29 | 49.60 | 50.42 | 38.33 | qfq | 1,951,367 | 98,323,156 | 0.16% |
| 2024-01-15 | 51.26 | 51.51 | 50.03 | 50.34 | 38.27 | qfq | 1,518,575 | 76,918,493 | -2.50% |
| 2024-01-12 | 51.89 | 53.57 | 51.08 | 51.63 | 39.25 | qfq | 2,589,105 | 135,427,506 | -0.15% |
| 2024-01-11 | 50.44 | 52.27 | 49.60 | 51.71 | 39.32 | qfq | 1,739,863 | 89,204,629 | 2.58% |
| 2024-01-10 | 50.71 | 52.38 | 49.53 | 50.41 | 38.33 | qfq | 2,015,969 | 102,753,243 | -0.63% |
| 2024-01-09 | 51.65 | 52.67 | 50.27 | 50.73 | 38.57 | qfq | 2,372,370 | 121,059,403 | -1.78% |
| 2024-01-08 | 51.45 | 52.50 | 50.80 | 51.65 | 39.27 | qfq | 2,201,413 | 113,603,259 | 0.19% |
| 2024-01-05 | 53.96 | 55.25 | 51.20 | 51.55 | 39.19 | qfq | 2,904,618 | 152,937,423 | -5.41% |
| 2024-01-04 | 56.08 | 56.16 | 54.05 | 54.50 | 41.44 | qfq | 1,977,590 | 108,178,321 | -3.20% |
| 2024-01-03 | 56.93 | 58.17 | 55.30 | 56.30 | 42.81 | qfq | 2,033,774 | 115,222,413 | -1.52% |
| 2024-01-02 | 60.59 | 60.81 | 57.00 | 57.17 | 43.47 | qfq | 3,232,208 | 188,766,186 | -6.31% |
| 2023-12-29 | 58.80 | 62.20 | 58.20 | 61.02 | 46.39 | qfq | 3,022,717 | 184,285,925 | 3.76% |
| 2023-12-28 | 56.51 | 59.16 | 55.81 | 58.81 | 44.71 | qfq | 3,285,370 | 190,434,628 | 4.44% |
| 2023-12-27 | 54.12 | 57.79 | 53.90 | 56.31 | 42.81 | qfq | 3,070,474 | 172,548,477 | 3.59% |
| 2023-12-26 | 55.01 | 55.01 | 53.31 | 54.36 | 41.33 | qfq | 1,453,471 | 78,417,709 | -1.20% |
| 2023-12-25 | 56.26 | 56.86 | 54.70 | 55.02 | 41.83 | qfq | 1,270,810 | 70,396,603 | -1.91% |
| 2023-12-22 | 56.75 | 57.37 | 55.58 | 56.09 | 42.65 | qfq | 1,790,348 | 100,765,171 | -1.08% |
| 2023-12-21 | 55.60 | 58.59 | 53.66 | 56.70 | 43.11 | qfq | 3,596,075 | 200,692,389 | 1.36% |
| 2023-12-20 | 57.04 | 57.39 | 55.77 | 55.94 | 42.53 | qfq | 1,691,219 | 95,238,997 | -2.12% |
| 2023-12-19 | 58.01 | 58.48 | 56.66 | 57.15 | 43.45 | qfq | 1,844,464 | 105,797,478 | -1.87% |
| 2023-12-18 | 59.55 | 60.28 | 57.70 | 58.24 | 44.28 | qfq | 2,201,535 | 129,238,465 | -2.84% |
| 2023-12-15 | 59.79 | 60.88 | 59.39 | 59.94 | 45.57 | qfq | 1,259,422 | 75,773,142 | 0.27% |
| 2023-12-14 | 59.90 | 61.85 | 59.70 | 59.78 | 45.45 | qfq | 1,693,448 | 102,371,972 | 0.13% |
| 2023-12-13 | 60.40 | 61.38 | 59.51 | 59.70 | 45.39 | qfq | 1,864,211 | 112,503,820 | -1.08% |
| 2023-12-12 | 60.68 | 61.45 | 59.72 | 60.35 | 45.88 | qfq | 2,059,870 | 124,395,027 | -0.21% |
| 2023-12-11 | 58.50 | 61.20 | 58.50 | 60.48 | 45.98 | qfq | 2,843,180 | 170,948,851 | 2.35% |
| 2023-12-08 | 58.11 | 60.30 | 57.74 | 59.09 | 44.93 | qfq | 2,976,738 | 175,588,523 | 2.37% |
| 2023-12-07 | 59.50 | 59.88 | 57.18 | 57.72 | 43.88 | qfq | 3,162,590 | 184,107,314 | -2.99% |
| 2023-12-06 | 60.50 | 63.50 | 59.30 | 59.50 | 45.24 | qfq | 3,236,122 | 196,887,877 | -1.36% |
| 2023-12-05 | 61.45 | 62.56 | 60.14 | 60.32 | 45.86 | qfq | 3,194,415 | 195,610,581 | -2.36% |
| 2023-12-04 | 68.18 | 68.70 | 59.84 | 61.78 | 46.97 | qfq | 8,089,005 | 507,039,638 | -9.63% |
| 2023-12-01 | 66.65 | 69.00 | 65.80 | 68.36 | 51.97 | qfq | 2,617,383 | 176,438,361 | 3.01% |
| 2023-11-30 | 68.00 | 68.95 | 65.63 | 66.36 | 50.45 | qfq | 3,014,734 | 201,071,132 | -3.39% |
| 2023-11-29 | 64.53 | 70.18 | 64.47 | 68.69 | 52.23 | qfq | 6,689,145 | 456,148,546 | 6.61% |
| 2023-11-28 | 62.81 | 65.58 | 62.53 | 64.43 | 48.99 | qfq | 3,028,570 | 195,110,678 | 2.94% |
| 2023-11-27 | 62.60 | 64.14 | 62.20 | 62.59 | 47.59 | qfq | 2,087,685 | 131,343,294 | 0.00% |
| 2023-11-24 | 65.00 | 65.50 | 62.28 | 62.59 | 47.59 | qfq | 2,250,412 | 142,757,196 | -2.98% |
| 2023-11-23 | 63.57 | 65.39 | 62.60 | 64.51 | 49.05 | qfq | 3,030,637 | 194,246,124 | 1.02% |
| 2023-11-22 | 63.56 | 65.58 | 63.00 | 63.86 | 48.55 | qfq | 3,359,685 | 215,389,083 | -0.08% |
| 2023-11-21 | 66.20 | 66.42 | 63.82 | 63.91 | 48.59 | qfq | 4,824,897 | 313,254,872 | -4.67% |
| 2023-11-20 | 68.70 | 68.70 | 65.60 | 67.04 | 50.97 | qfq | 5,493,313 | 368,513,775 | -1.25% |
| 2023-11-17 | 59.50 | 70.02 | 59.23 | 67.89 | 51.62 | qfq | 9,529,757 | 622,423,497 | 13.95% |
| 2023-11-16 | 58.60 | 60.32 | 57.81 | 59.58 | 45.30 | qfq | 3,640,145 | 216,590,759 | 1.85% |
| 2023-11-15 | 60.00 | 61.50 | 58.00 | 58.50 | 44.48 | qfq | 4,096,196 | 242,533,165 | -1.02% |
| 2023-11-14 | 57.00 | 59.95 | 56.50 | 59.10 | 44.93 | qfq | 4,730,588 | 277,365,076 | 4.32% |
| 2023-11-13 | 55.23 | 57.00 | 55.23 | 56.65 | 43.07 | qfq | 2,802,476 | 157,819,221 | 2.57% |
| 2023-11-10 | 56.60 | 56.76 | 55.01 | 55.23 | 41.99 | qfq | 3,065,806 | 170,352,440 | -2.82% |
| 2023-11-09 | 56.27 | 57.45 | 56.02 | 56.83 | 43.21 | qfq | 3,836,982 | 218,287,988 | 1.16% |
| 2023-11-08 | 55.30 | 57.59 | 55.08 | 56.18 | 42.71 | qfq | 4,276,368 | 241,857,100 | 1.68% |
| 2023-11-07 | 54.72 | 56.27 | 54.13 | 55.25 | 42.01 | qfq | 2,941,693 | 163,226,573 | 0.62% |
| 2023-11-06 | 53.15 | 56.00 | 53.15 | 54.91 | 41.75 | qfq | 4,350,620 | 238,659,794 | 4.29% |
| 2023-11-03 | 51.50 | 53.20 | 51.37 | 52.65 | 40.03 | qfq | 2,502,940 | 131,318,638 | 2.53% |
| 2023-11-02 | 54.27 | 54.27 | 51.35 | 51.35 | 39.04 | qfq | 2,969,143 | 155,272,169 | -3.62% |
| 2023-11-01 | 51.98 | 54.90 | 51.31 | 53.28 | 40.51 | qfq | 5,679,098 | 303,835,725 | 2.54% |
| 2023-10-31 | 52.00 | 53.01 | 50.74 | 51.96 | 39.51 | qfq | 4,114,323 | 213,942,527 | -0.08% |
| 2023-10-30 | 48.79 | 52.98 | 48.79 | 52.00 | 39.54 | qfq | 6,727,864 | 344,458,111 | 6.78% |
| 2023-10-27 | 46.60 | 48.89 | 45.84 | 48.70 | 37.03 | qfq | 4,426,169 | 211,373,295 | 1.88% |
| 2023-10-26 | 47.50 | 47.99 | 46.11 | 47.80 | 36.34 | qfq | 3,408,548 | 159,922,307 | 0.21% |
| 2023-10-25 | 47.02 | 48.20 | 46.90 | 47.70 | 36.27 | qfq | 2,806,236 | 133,370,563 | 0.93% |
| 2023-10-24 | 46.16 | 48.11 | 46.15 | 47.26 | 35.93 | qfq | 4,179,569 | 197,030,253 | 2.38% |
| 2023-10-23 | 48.27 | 49.42 | 45.90 | 46.16 | 35.10 | qfq | 5,177,458 | 243,717,610 | -4.37% |
| 2023-10-20 | 44.32 | 49.23 | 44.25 | 48.27 | 36.70 | qfq | 8,629,963 | 408,004,856 | 9.01% |
| 2023-10-19 | 45.00 | 45.61 | 44.28 | 44.28 | 33.67 | qfq | 3,589,663 | 160,699,297 | -2.04% |
| 2023-10-18 | 45.92 | 46.01 | 44.88 | 45.20 | 34.37 | qfq | 3,652,438 | 165,214,687 | -2.16% |
| 2023-10-17 | 47.01 | 47.15 | 45.72 | 46.20 | 35.13 | qfq | 3,910,365 | 180,596,710 | -0.73% |
| 2023-10-16 | 48.98 | 49.47 | 46.30 | 46.54 | 35.38 | qfq | 6,188,999 | 291,527,847 | -4.83% |
| 2023-10-13 | 52.00 | 52.89 | 48.00 | 48.90 | 37.18 | qfq | 9,138,863 | 453,690,698 | -8.32% |
| 2023-10-12 | 52.24 | 54.30 | 51.33 | 53.34 | 40.55 | qfq | 4,466,954 | 236,363,527 | 3.03% |
| 2023-10-11 | 51.92 | 53.88 | 51.61 | 51.77 | 39.36 | qfq | 3,923,634 | 206,586,636 | 0.02% |
| 2023-10-10 | 54.50 | 56.25 | 51.49 | 51.76 | 39.35 | qfq | 4,705,243 | 248,034,281 | -0.48% |
| 2023-10-09 | 52.33 | 53.48 | 51.56 | 52.01 | 39.54 | qfq | 1,889,948 | 98,858,349 | -1.01% |
| 2023-09-28 | 52.58 | 53.20 | 51.88 | 52.54 | 39.95 | qfq | 2,649,917 | 139,145,193 | 1.47% |
| 2023-09-27 | 51.67 | 53.32 | 51.37 | 51.78 | 39.37 | qfq | 2,909,518 | 152,039,951 | 0.43% |
| 2023-09-26 | 52.90 | 52.94 | 51.51 | 51.56 | 39.20 | qfq | 1,550,280 | 80,640,384 | -1.79% |
| 2023-09-25 | 53.66 | 53.66 | 50.83 | 52.50 | 39.92 | qfq | 3,938,965 | 204,424,577 | -1.32% |
| 2023-09-22 | 51.76 | 53.80 | 51.65 | 53.20 | 40.45 | qfq | 2,983,030 | 157,569,113 | 2.92% |
| 2023-09-21 | 52.05 | 52.99 | 51.43 | 51.69 | 39.30 | qfq | 2,340,760 | 121,258,682 | -1.17% |
| 2023-09-20 | 53.59 | 53.66 | 52.10 | 52.30 | 39.76 | qfq | 3,366,934 | 177,090,551 | -2.66% |
| 2023-09-19 | 55.21 | 55.21 | 53.35 | 53.73 | 40.85 | qfq | 2,707,031 | 146,497,264 | -2.68% |
| 2023-09-18 | 55.09 | 57.25 | 54.82 | 55.21 | 41.98 | qfq | 2,607,857 | 146,236,540 | -0.50% |
| 2023-09-15 | 56.43 | 57.23 | 55.49 | 55.49 | 42.19 | qfq | 2,615,022 | 146,701,402 | -0.88% |
| 2023-09-14 | 57.38 | 58.48 | 55.71 | 55.98 | 42.56 | qfq | 2,570,469 | 144,798,133 | -2.47% |
| 2023-09-13 | 58.69 | 59.36 | 56.40 | 57.40 | 43.64 | qfq | 3,203,448 | 183,892,267 | -2.94% |
| 2023-09-12 | 59.00 | 59.66 | 58.10 | 59.14 | 44.96 | qfq | 2,026,153 | 119,672,747 | -0.22% |
| 2023-09-11 | 58.76 | 59.75 | 57.68 | 59.27 | 45.06 | qfq | 2,234,606 | 131,412,342 | 0.85% |
| 2023-09-08 | 59.26 | 60.40 | 58.60 | 58.77 | 44.68 | qfq | 2,002,165 | 118,657,545 | -1.77% |
| 2023-09-07 | 61.97 | 62.38 | 59.65 | 59.83 | 45.49 | qfq | 2,615,315 | 158,583,947 | -3.50% |
| 2023-09-06 | 62.67 | 62.67 | 60.82 | 62.00 | 47.14 | qfq | 2,123,407 | 131,113,519 | -1.23% |
| 2023-09-05 | 61.45 | 64.19 | 61.12 | 62.77 | 47.72 | qfq | 3,617,254 | 227,864,118 | 2.15% |
| 2023-09-04 | 62.38 | 62.79 | 60.42 | 61.45 | 46.72 | qfq | 2,187,997 | 133,835,099 | -0.65% |
| 2023-09-01 | 62.56 | 63.29 | 60.79 | 61.85 | 47.02 | qfq | 2,147,700 | 132,572,126 | -1.59% |
| 2023-08-31 | 62.82 | 63.37 | 61.03 | 62.85 | 47.79 | qfq | 2,235,948 | 139,548,267 | -0.05% |
| 2023-08-30 | 62.37 | 63.81 | 61.45 | 62.88 | 47.81 | qfq | 3,705,170 | 232,841,857 | 0.82% |
| 2023-08-29 | 57.63 | 62.72 | 57.00 | 62.37 | 47.42 | qfq | 4,820,667 | 292,767,786 | 9.42% |
| 2023-08-28 | 62.75 | 62.75 | 57.00 | 57.00 | 43.34 | qfq | 3,726,255 | 219,935,444 | -2.03% |
| 2023-08-25 | 59.81 | 59.88 | 57.72 | 58.18 | 44.23 | qfq | 3,095,746 | 181,632,612 | -2.90% |
| 2023-08-24 | 61.00 | 61.49 | 59.00 | 59.92 | 45.56 | qfq | 3,172,658 | 190,825,080 | -2.77% |
| 2023-08-23 | 61.07 | 64.28 | 59.31 | 61.63 | 46.86 | qfq | 5,159,514 | 319,025,874 | 1.37% |
| 2023-08-22 | 59.75 | 60.88 | 58.88 | 60.80 | 46.23 | qfq | 2,574,133 | 154,260,451 | 2.00% |
| 2023-08-21 | 60.08 | 60.88 | 59.23 | 59.61 | 45.32 | qfq | 2,384,963 | 143,247,707 | -1.94% |
| 2023-08-18 | 62.08 | 63.39 | 60.66 | 60.79 | 46.22 | qfq | 2,193,079 | 135,818,107 | -2.42% |
| 2023-08-17 | 63.23 | 63.23 | 61.23 | 62.30 | 47.37 | qfq | 3,526,038 | 218,762,708 | -1.49% |
| 2023-08-16 | 65.00 | 66.30 | 62.81 | 63.24 | 48.08 | qfq | 3,250,893 | 207,867,216 | -3.70% |
| 2023-08-15 | 67.84 | 68.01 | 65.00 | 65.67 | 49.93 | qfq | 3,897,491 | 256,673,982 | -3.62% |
| 2023-08-14 | 66.97 | 68.18 | 66.41 | 68.14 | 51.81 | qfq | 2,124,387 | 142,758,121 | -0.09% |
| 2023-08-11 | 70.43 | 70.75 | 68.20 | 68.20 | 51.85 | qfq | 1,736,738 | 120,753,392 | -2.81% |
| 2023-08-10 | 68.60 | 71.56 | 68.60 | 70.17 | 53.35 | qfq | 3,078,094 | 215,993,965 | 1.53% |
| 2023-08-09 | 68.20 | 70.11 | 67.00 | 69.11 | 52.54 | qfq | 2,743,455 | 188,781,669 | 0.82% |
| 2023-08-08 | 70.21 | 70.21 | 67.83 | 68.55 | 52.12 | qfq | 3,071,769 | 211,024,425 | -2.35% |
| 2023-08-07 | 69.26 | 70.79 | 68.53 | 70.20 | 53.37 | qfq | 3,739,805 | 261,195,810 | 1.20% |
| 2023-08-04 | 70.45 | 71.00 | 68.20 | 69.37 | 52.74 | qfq | 3,497,449 | 242,066,219 | -0.93% |
| 2023-08-03 | 68.28 | 72.79 | 67.99 | 70.02 | 53.24 | qfq | 6,934,249 | 489,176,595 | 0.23% |
| 2023-08-02 | 63.00 | 70.27 | 62.10 | 69.86 | 53.11 | qfq | 10,973,865 | 735,260,366 | 11.78% |
| 2023-08-01 | 61.30 | 63.05 | 60.84 | 62.50 | 47.52 | qfq | 4,598,719 | 285,037,858 | 0.76% |
| 2023-07-31 | 61.69 | 62.38 | 60.82 | 62.03 | 47.16 | qfq | 4,707,032 | 290,577,231 | 0.60% |
| 2023-07-28 | 63.00 | 63.09 | 61.02 | 61.66 | 46.88 | qfq | 4,855,814 | 299,968,682 | -2.02% |
| 2023-07-27 | 65.03 | 65.68 | 62.85 | 62.93 | 47.85 | qfq | 6,423,351 | 412,298,650 | -3.23% |
| 2023-07-26 | 71.89 | 71.89 | 65.03 | 65.03 | 49.44 | qfq | 11,917,586 | 801,738,599 | -9.52% |
| 2023-07-25 | 80.00 | 81.00 | 71.67 | 71.87 | 54.64 | qfq | 13,696,191 | 1,026,522,873 | -15.46% |
| 2023-07-24 | 84.78 | 85.78 | 83.00 | 85.01 | 64.63 | qfq | 2,626,302 | 222,299,034 | 0.39% |
| 2023-07-21 | 85.16 | 87.60 | 84.68 | 84.68 | 64.38 | qfq | 3,210,758 | 275,609,238 | -0.75% |
| 2023-07-20 | 89.73 | 89.73 | 85.01 | 85.32 | 64.87 | qfq | 4,649,948 | 402,396,109 | -3.70% |
| 2023-07-19 | 89.02 | 89.44 | 87.50 | 88.60 | 67.36 | qfq | 3,420,506 | 302,046,637 | -0.78% |
| 2023-07-18 | 91.20 | 93.50 | 88.15 | 89.30 | 67.90 | qfq | 5,678,222 | 514,345,825 | -2.07% |