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
盛科通信688702.SH
最近收盘价312.002026-07-17
最近交易日2026-07-17
成交量（股）14,146,740
成交额（元）4,804,784,622
日线记录684
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 684 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 | 359.00 | 369.84 | 312.00 | 312.00 | 312.00 | qfq | 14,146,740 | 4,804,784,622 | -16.47% |
| 2026-07-16 | 359.70 | 397.89 | 355.50 | 373.50 | 373.50 | qfq | 13,975,182 | 5,266,419,876 | 5.96% |
| 2026-07-15 | 375.55 | 380.00 | 344.32 | 352.50 | 352.50 | qfq | 9,918,394 | 3,583,151,135 | -6.40% |
| 2026-07-14 | 408.86 | 415.00 | 342.52 | 376.61 | 376.61 | qfq | 15,327,302 | 5,672,707,633 | -4.17% |
| 2026-07-13 | 380.00 | 428.99 | 380.00 | 393.00 | 393.00 | qfq | 14,655,779 | 5,962,058,032 | 3.78% |
| 2026-07-10 | 417.00 | 429.60 | 378.68 | 378.68 | 378.68 | qfq | 12,917,115 | 5,257,511,589 | -10.27% |
| 2026-07-09 | 409.13 | 427.07 | 386.48 | 422.00 | 422.00 | qfq | 11,726,565 | 4,786,619,488 | 5.11% |
| 2026-07-08 | 389.39 | 421.66 | 389.39 | 401.50 | 401.50 | qfq | 12,294,480 | 5,001,645,385 | 5.10% |
| 2026-07-07 | 350.00 | 405.00 | 350.00 | 382.00 | 382.00 | qfq | 12,553,074 | 4,822,291,769 | 7.00% |
| 2026-07-06 | 333.50 | 374.99 | 320.03 | 357.00 | 357.00 | qfq | 13,125,221 | 4,525,966,132 | 10.31% |
| 2026-07-03 | 382.00 | 388.88 | 323.00 | 323.64 | 323.64 | qfq | 11,297,216 | 3,917,365,907 | -8.33% |
| 2026-07-02 | 360.00 | 383.00 | 346.00 | 353.05 | 353.05 | qfq | 8,394,594 | 3,055,802,467 | -7.22% |
| 2026-07-01 | 380.00 | 396.96 | 368.28 | 380.52 | 380.52 | qfq | 9,358,029 | 3,563,446,724 | -2.43% |
| 2026-06-30 | 349.00 | 392.88 | 338.00 | 389.99 | 389.99 | qfq | 11,835,286 | 4,329,990,729 | 11.39% |
| 2026-06-29 | 327.00 | 357.99 | 316.01 | 350.11 | 350.11 | qfq | 11,933,790 | 4,046,516,069 | 6.90% |
| 2026-06-26 | 321.00 | 342.80 | 310.00 | 327.50 | 327.50 | qfq | 9,710,042 | 3,143,409,604 | -1.32% |
| 2026-06-25 | 315.00 | 335.00 | 304.00 | 331.87 | 331.87 | qfq | 10,782,990 | 3,452,764,972 | 6.84% |
| 2026-06-24 | 302.66 | 322.00 | 298.70 | 310.63 | 310.63 | qfq | 8,396,387 | 2,614,504,230 | 0.84% |
| 2026-06-23 | 315.00 | 317.77 | 297.18 | 308.03 | 308.03 | qfq | 7,846,022 | 2,408,060,745 | -3.65% |
| 2026-06-22 | 330.00 | 330.27 | 307.10 | 319.69 | 319.69 | qfq | 11,972,943 | 3,827,353,306 | -5.14% |
| 2026-06-18 | 310.00 | 339.99 | 308.00 | 337.00 | 337.00 | qfq | 13,655,541 | 4,442,229,398 | 11.22% |
| 2026-06-17 | 294.97 | 306.00 | 290.12 | 303.00 | 303.00 | qfq | 7,182,845 | 2,147,501,256 | 1.05% |
| 2026-06-16 | 285.94 | 316.98 | 280.88 | 299.86 | 299.86 | qfq | 10,311,751 | 3,050,475,336 | 5.96% |
| 2026-06-15 | 260.00 | 284.03 | 254.16 | 283.00 | 283.00 | qfq | 9,413,987 | 2,587,046,821 | 11.88% |
| 2026-06-12 | 273.00 | 274.20 | 251.00 | 252.95 | 252.95 | qfq | 7,810,336 | 2,032,178,200 | -4.23% |
| 2026-06-11 | 267.18 | 275.00 | 259.70 | 264.13 | 264.13 | qfq | 8,369,936 | 2,223,140,792 | -1.16% |
| 2026-06-10 | 260.00 | 284.00 | 260.00 | 267.22 | 267.22 | qfq | 9,129,739 | 2,497,910,537 | 2.34% |
| 2026-06-09 | 257.50 | 262.80 | 252.03 | 261.10 | 261.10 | qfq | 5,327,479 | 1,372,509,193 | 3.61% |
| 2026-06-08 | 251.00 | 265.99 | 248.12 | 252.00 | 252.00 | qfq | 5,547,792 | 1,421,785,102 | -4.19% |
| 2026-06-05 | 267.00 | 278.80 | 262.01 | 263.02 | 263.02 | qfq | 5,585,548 | 1,502,820,679 | -4.34% |
| 2026-06-04 | 274.00 | 281.00 | 264.00 | 274.94 | 274.94 | qfq | 6,774,286 | 1,853,459,699 | -1.07% |
| 2026-06-03 | 285.00 | 295.35 | 273.78 | 277.90 | 277.90 | qfq | 11,492,218 | 3,283,283,633 | 4.66% |
| 2026-06-02 | 260.00 | 274.63 | 252.82 | 265.52 | 265.52 | qfq | 7,758,262 | 2,039,874,947 | 4.95% |
| 2026-06-01 | 284.46 | 284.68 | 253.00 | 253.00 | 253.00 | qfq | 8,877,152 | 2,346,495,772 | -10.13% |
| 2026-05-29 | 305.05 | 305.29 | 274.10 | 281.52 | 281.52 | qfq | 9,397,644 | 2,681,433,715 | -7.34% |
| 2026-05-28 | 285.00 | 309.00 | 282.01 | 303.81 | 303.81 | qfq | 8,407,061 | 2,499,653,294 | 7.83% |
| 2026-05-27 | 296.96 | 297.90 | 278.61 | 281.76 | 281.76 | qfq | 8,716,686 | 2,513,946,825 | -4.49% |
| 2026-05-26 | 314.00 | 314.00 | 290.18 | 295.00 | 295.00 | qfq | 8,780,989 | 2,611,051,900 | -6.97% |
| 2026-05-25 | 308.00 | 325.00 | 290.00 | 317.10 | 317.10 | qfq | 9,372,032 | 2,932,421,914 | 3.89% |
| 2026-05-22 | 305.28 | 312.50 | 295.99 | 305.23 | 305.23 | qfq | 6,663,003 | 2,019,418,156 | 1.45% |
| 2026-05-21 | 318.00 | 331.58 | 299.00 | 300.87 | 300.87 | qfq | 11,595,751 | 3,690,274,292 | -3.86% |
| 2026-05-20 | 310.00 | 328.80 | 308.00 | 312.95 | 312.95 | qfq | 9,923,826 | 3,138,667,538 | -0.97% |
| 2026-05-19 | 289.00 | 318.79 | 283.01 | 316.00 | 316.00 | qfq | 12,246,164 | 3,686,761,988 | 10.67% |
| 2026-05-18 | 278.48 | 299.87 | 270.33 | 285.53 | 285.53 | qfq | 7,096,741 | 2,052,575,392 | 0.19% |
| 2026-05-15 | 291.80 | 294.00 | 278.51 | 285.00 | 285.00 | qfq | 7,547,958 | 2,158,843,380 | -2.39% |
| 2026-05-14 | 310.00 | 314.80 | 291.99 | 291.99 | 291.99 | qfq | 7,931,435 | 2,375,217,720 | -3.54% |
| 2026-05-13 | 294.90 | 305.66 | 289.00 | 302.72 | 302.72 | qfq | 8,105,964 | 2,422,711,919 | 1.52% |
| 2026-05-12 | 311.00 | 316.00 | 287.14 | 298.20 | 298.20 | qfq | 15,172,930 | 4,543,401,681 | -6.82% |
| 2026-05-11 | 315.00 | 328.36 | 299.90 | 320.02 | 320.02 | qfq | 13,506,310 | 4,229,339,281 | 3.94% |
| 2026-05-08 | 303.66 | 311.00 | 297.77 | 307.88 | 307.88 | qfq | 8,680,624 | 2,646,143,448 | -1.26% |
| 2026-05-07 | 310.00 | 318.80 | 295.12 | 311.81 | 311.81 | qfq | 12,173,591 | 3,726,156,110 | -2.56% |
| 2026-05-06 | 325.02 | 350.55 | 305.01 | 320.00 | 320.00 | qfq | 12,556,339 | 4,087,523,334 | -0.67% |
| 2026-04-30 | 314.00 | 368.88 | 304.00 | 322.16 | 322.16 | qfq | 11,224,522 | 3,651,587,622 | -1.78% |
| 2026-04-29 | 285.00 | 329.17 | 281.50 | 328.00 | 328.00 | qfq | 8,849,455 | 2,688,247,203 | 14.69% |
| 2026-04-28 | 285.33 | 299.15 | 283.00 | 286.00 | 286.00 | qfq | 6,688,341 | 1,936,541,845 | -3.53% |
| 2026-04-27 | 269.79 | 300.58 | 261.21 | 296.45 | 296.45 | qfq | 10,804,755 | 3,044,568,156 | 9.59% |
| 2026-04-24 | 255.00 | 288.80 | 244.00 | 270.50 | 270.50 | qfq | 12,544,484 | 3,283,740,957 | 7.09% |
| 2026-04-23 | 235.00 | 259.69 | 226.60 | 252.60 | 252.60 | qfq | 13,032,257 | 3,149,767,550 | 12.37% |
| 2026-04-22 | 224.89 | 226.80 | 211.77 | 224.79 | 224.79 | qfq | 8,279,335 | 1,820,368,508 | 0.13% |
| 2026-04-21 | 234.00 | 234.00 | 218.67 | 224.50 | 224.50 | qfq | 7,672,635 | 1,722,225,995 | -4.82% |
| 2026-04-20 | 231.73 | 247.95 | 228.06 | 235.88 | 235.88 | qfq | 6,078,037 | 1,443,477,259 | 3.82% |
| 2026-04-17 | 227.46 | 235.35 | 225.00 | 227.19 | 227.19 | qfq | 5,822,250 | 1,335,991,333 | 0.75% |
| 2026-04-16 | 221.50 | 232.96 | 215.05 | 225.50 | 225.50 | qfq | 6,823,238 | 1,543,374,673 | 1.80% |
| 2026-04-15 | 222.00 | 230.00 | 214.90 | 221.51 | 221.51 | qfq | 5,677,200 | 1,266,626,457 | -0.47% |
| 2026-04-14 | 230.00 | 230.00 | 218.02 | 222.56 | 222.56 | qfq | 5,792,021 | 1,288,099,912 | -0.51% |
| 2026-04-13 | 213.00 | 234.88 | 212.98 | 223.71 | 223.71 | qfq | 6,702,628 | 1,502,850,876 | 5.03% |
| 2026-04-10 | 222.34 | 225.58 | 211.00 | 213.00 | 213.00 | qfq | 6,721,283 | 1,449,013,716 | -3.38% |
| 2026-04-09 | 217.82 | 228.68 | 212.00 | 220.46 | 220.46 | qfq | 7,558,127 | 1,680,183,593 | 0.67% |
| 2026-04-08 | 203.00 | 222.22 | 199.98 | 218.99 | 218.99 | qfq | 9,688,600 | 2,036,732,642 | 14.24% |
| 2026-04-07 | 179.00 | 194.44 | 179.00 | 191.70 | 191.70 | qfq | 11,254,115 | 2,136,648,458 | 10.31% |
| 2026-04-03 | 172.57 | 178.00 | 167.51 | 173.78 | 173.78 | qfq | 6,171,095 | 1,070,610,575 | 3.03% |
| 2026-04-02 | 174.73 | 178.20 | 167.27 | 168.67 | 168.67 | qfq | 4,416,353 | 761,818,035 | -3.86% |
| 2026-04-01 | 172.99 | 179.58 | 172.10 | 175.44 | 175.44 | qfq | 5,405,774 | 951,927,265 | 5.13% |
| 2026-03-31 | 176.00 | 177.21 | 166.88 | 166.88 | 166.88 | qfq | 5,130,083 | 872,540,109 | -5.50% |
| 2026-03-30 | 167.01 | 178.62 | 166.89 | 176.60 | 176.60 | qfq | 4,887,640 | 854,114,581 | 1.67% |
| 2026-03-27 | 166.60 | 176.87 | 163.06 | 173.70 | 173.70 | qfq | 6,131,947 | 1,056,291,639 | 3.05% |
| 2026-03-26 | 168.88 | 174.98 | 164.00 | 168.56 | 168.56 | qfq | 5,796,456 | 982,796,021 | 0.45% |
| 2026-03-25 | 167.40 | 176.18 | 166.94 | 167.81 | 167.81 | qfq | 7,084,055 | 1,208,534,659 | 1.70% |
| 2026-03-24 | 162.24 | 166.00 | 154.95 | 165.00 | 165.00 | qfq | 7,353,577 | 1,181,662,334 | 3.37% |
| 2026-03-23 | 162.77 | 165.21 | 158.03 | 159.62 | 159.62 | qfq | 7,498,408 | 1,207,105,299 | -5.39% |
| 2026-03-20 | 174.30 | 182.65 | 167.33 | 168.72 | 168.72 | qfq | 7,293,752 | 1,273,448,699 | -1.56% |
| 2026-03-19 | 176.00 | 178.00 | 170.61 | 171.40 | 171.40 | qfq | 6,055,109 | 1,053,786,552 | -6.34% |
| 2026-03-18 | 179.16 | 183.00 | 172.86 | 183.00 | 183.00 | qfq | 6,723,487 | 1,197,503,758 | 4.21% |
| 2026-03-17 | 185.31 | 186.25 | 175.58 | 175.60 | 175.60 | qfq | 5,874,704 | 1,060,540,235 | -5.08% |
| 2026-03-16 | 183.00 | 185.72 | 175.50 | 185.00 | 185.00 | qfq | 7,836,607 | 1,416,177,068 | -1.07% |
| 2026-03-13 | 190.01 | 194.23 | 184.24 | 187.00 | 187.00 | qfq | 6,688,906 | 1,254,826,696 | -3.90% |
| 2026-03-12 | 210.13 | 210.13 | 190.45 | 194.59 | 194.59 | qfq | 8,711,826 | 1,726,479,233 | -8.47% |
| 2026-03-11 | 205.70 | 218.88 | 204.00 | 212.60 | 212.60 | qfq | 8,183,049 | 1,731,436,370 | 2.75% |
| 2026-03-10 | 199.80 | 210.19 | 199.00 | 206.90 | 206.90 | qfq | 7,879,099 | 1,610,863,001 | 7.74% |
| 2026-03-09 | 195.34 | 199.00 | 176.00 | 192.03 | 192.03 | qfq | 11,242,156 | 2,075,921,405 | -5.57% |
| 2026-03-06 | 191.05 | 215.40 | 188.50 | 203.35 | 203.35 | qfq | 10,344,287 | 2,111,271,896 | 4.82% |
| 2026-03-05 | 200.00 | 204.97 | 192.80 | 194.00 | 194.00 | qfq | 8,824,898 | 1,743,763,898 | 0.00% |
| 2026-03-04 | 190.30 | 198.00 | 185.00 | 194.00 | 194.00 | qfq | 8,339,148 | 1,606,304,839 | 0.62% |
| 2026-03-03 | 202.86 | 208.91 | 192.01 | 192.80 | 192.80 | qfq | 10,597,252 | 2,118,332,570 | -6.67% |
| 2026-03-02 | 200.99 | 214.98 | 196.90 | 206.58 | 206.58 | qfq | 9,726,846 | 1,985,718,107 | 4.84% |
| 2026-02-27 | 175.70 | 203.50 | 173.34 | 197.05 | 197.05 | qfq | 13,904,629 | 2,685,512,974 | 9.35% |
| 2026-02-26 | 180.54 | 185.70 | 175.00 | 180.20 | 180.20 | qfq | 9,828,843 | 1,773,115,610 | -2.12% |
| 2026-02-25 | 200.62 | 200.62 | 182.81 | 184.10 | 184.10 | qfq | 10,827,320 | 2,045,025,827 | -2.01% |
| 2026-02-24 | 190.00 | 200.93 | 185.31 | 187.88 | 187.88 | qfq | 14,430,950 | 2,797,242,641 | 5.88% |
| 2026-02-13 | 158.57 | 182.68 | 156.19 | 177.44 | 177.44 | qfq | 10,790,160 | 1,882,670,692 | 11.42% |
| 2026-02-12 | 146.80 | 161.88 | 146.80 | 159.26 | 159.26 | qfq | 7,979,052 | 1,244,744,465 | 8.33% |
| 2026-02-11 | 149.38 | 157.96 | 147.00 | 147.02 | 147.02 | qfq | 6,117,590 | 925,043,010 | -0.22% |
| 2026-02-10 | 141.00 | 153.50 | 139.00 | 147.35 | 147.35 | qfq | 7,491,918 | 1,100,653,606 | 5.37% |
| 2026-02-09 | 139.00 | 140.70 | 132.79 | 139.84 | 139.84 | qfq | 6,339,560 | 872,240,981 | 3.82% |
| 2026-02-06 | 137.20 | 140.98 | 132.12 | 134.70 | 134.70 | qfq | 4,329,500 | 588,939,445 | -2.25% |
| 2026-02-05 | 141.91 | 144.57 | 134.80 | 137.80 | 137.80 | qfq | 4,122,412 | 572,386,132 | -4.49% |
| 2026-02-04 | 142.58 | 148.88 | 140.05 | 144.28 | 144.28 | qfq | 5,337,452 | 769,345,029 | -0.80% |
| 2026-02-03 | 144.32 | 148.00 | 135.88 | 145.44 | 145.44 | qfq | 5,486,316 | 777,137,267 | 2.06% |
| 2026-02-02 | 152.50 | 155.96 | 142.17 | 142.50 | 142.50 | qfq | 6,705,175 | 991,767,441 | -8.41% |
| 2026-01-30 | 155.72 | 165.00 | 149.88 | 155.58 | 155.58 | qfq | 7,672,163 | 1,197,934,303 | 0.26% |
| 2026-01-29 | 153.54 | 165.99 | 153.54 | 155.18 | 155.18 | qfq | 6,770,957 | 1,086,780,553 | 1.00% |
| 2026-01-28 | 163.00 | 165.00 | 151.72 | 153.65 | 153.65 | qfq | 6,847,394 | 1,064,090,534 | -5.46% |
| 2026-01-27 | 138.00 | 162.53 | 133.59 | 162.53 | 162.53 | qfq | 9,936,207 | 1,461,311,377 | 20.00% |
| 2026-01-26 | 132.06 | 139.58 | 129.58 | 135.44 | 135.44 | qfq | 4,359,943 | 582,469,534 | 3.00% |
| 2026-01-23 | 136.78 | 136.79 | 130.31 | 131.50 | 131.50 | qfq | 4,277,256 | 567,257,447 | -3.73% |
| 2026-01-22 | 140.69 | 142.30 | 133.88 | 136.60 | 136.60 | qfq | 3,811,526 | 521,347,456 | -2.57% |
| 2026-01-21 | 134.00 | 142.51 | 132.00 | 140.20 | 140.20 | qfq | 5,250,044 | 727,650,438 | 3.53% |
| 2026-01-20 | 144.30 | 147.01 | 132.80 | 135.42 | 135.42 | qfq | 6,348,867 | 870,167,009 | -6.39% |
| 2026-01-19 | 135.88 | 151.60 | 135.88 | 144.67 | 144.67 | qfq | 6,990,308 | 1,013,348,156 | 8.74% |
| 2026-01-16 | 128.92 | 134.80 | 127.05 | 133.04 | 133.04 | qfq | 5,482,567 | 716,790,085 | 3.45% |
| 2026-01-15 | 133.01 | 134.78 | 126.00 | 128.60 | 128.60 | qfq | 5,772,215 | 750,990,553 | -7.11% |
| 2026-01-14 | 130.99 | 142.88 | 129.99 | 138.44 | 138.44 | qfq | 4,478,717 | 609,371,081 | 6.08% |
| 2026-01-13 | 132.62 | 134.14 | 128.50 | 130.50 | 130.50 | qfq | 2,988,209 | 390,339,181 | -1.93% |
| 2026-01-12 | 136.00 | 137.00 | 130.23 | 133.07 | 133.07 | qfq | 3,818,141 | 505,942,550 | -1.74% |
| 2026-01-09 | 130.00 | 138.80 | 127.03 | 135.43 | 135.43 | qfq | 4,039,185 | 535,153,275 | 3.94% |
| 2026-01-08 | 130.01 | 133.58 | 128.48 | 130.30 | 130.30 | qfq | 4,053,695 | 530,351,849 | -0.52% |
| 2026-01-07 | 138.37 | 139.50 | 128.20 | 130.98 | 130.98 | qfq | 8,504,738 | 1,117,863,266 | -7.53% |
| 2026-01-06 | 141.34 | 146.50 | 137.00 | 141.64 | 141.64 | qfq | 3,646,130 | 515,162,440 | 0.21% |
| 2026-01-05 | 140.30 | 142.87 | 139.00 | 141.34 | 141.34 | qfq | 2,376,207 | 335,555,051 | -0.25% |
| 2025-12-31 | 142.21 | 146.98 | 138.20 | 141.69 | 141.69 | qfq | 3,180,794 | 457,536,287 | 1.13% |
| 2025-12-30 | 142.00 | 143.43 | 137.10 | 140.10 | 140.10 | qfq | 2,375,058 | 333,983,453 | -0.18% |
| 2025-12-29 | 138.47 | 141.89 | 137.09 | 140.35 | 140.35 | qfq | 2,668,897 | 372,471,964 | 1.92% |
| 2025-12-26 | 130.34 | 140.98 | 129.19 | 137.70 | 137.70 | qfq | 4,439,946 | 609,386,205 | 5.65% |
| 2025-12-25 | 133.15 | 133.15 | 129.30 | 130.33 | 130.33 | qfq | 1,783,534 | 233,040,848 | -1.82% |
| 2025-12-24 | 132.97 | 136.00 | 130.30 | 132.75 | 132.75 | qfq | 2,346,845 | 309,440,753 | -0.86% |
| 2025-12-23 | 130.70 | 136.59 | 126.80 | 133.90 | 133.90 | qfq | 3,110,262 | 408,900,694 | 2.22% |
| 2025-12-22 | 128.40 | 131.20 | 126.58 | 130.99 | 130.99 | qfq | 2,773,815 | 357,466,439 | 1.99% |
| 2025-12-19 | 128.70 | 129.33 | 124.56 | 128.43 | 128.43 | qfq | 2,633,083 | 333,303,391 | 0.57% |
| 2025-12-18 | 129.50 | 132.40 | 127.28 | 127.70 | 127.70 | qfq | 2,575,619 | 334,006,753 | -3.36% |
| 2025-12-17 | 131.50 | 132.96 | 128.50 | 132.14 | 132.14 | qfq | 3,724,560 | 488,187,792 | 0.40% |
| 2025-12-16 | 134.33 | 136.90 | 130.36 | 131.61 | 131.61 | qfq | 3,046,679 | 404,645,134 | -1.75% |
| 2025-12-15 | 142.79 | 142.80 | 133.21 | 133.95 | 133.95 | qfq | 5,703,349 | 780,959,363 | -8.06% |
| 2025-12-12 | 142.79 | 146.34 | 137.70 | 145.70 | 145.70 | qfq | 9,486,787 | 1,351,539,490 | 2.57% |
| 2025-12-11 | 142.00 | 149.80 | 139.90 | 142.05 | 142.05 | qfq | 4,552,877 | 653,309,905 | -0.53% |
| 2025-12-10 | 142.30 | 143.98 | 140.05 | 142.81 | 142.81 | qfq | 3,240,664 | 460,250,085 | -0.88% |
| 2025-12-09 | 139.88 | 146.45 | 139.26 | 144.08 | 144.08 | qfq | 4,503,036 | 640,323,695 | 2.24% |
| 2025-12-08 | 131.10 | 143.30 | 130.51 | 140.92 | 140.92 | qfq | 4,660,815 | 639,281,904 | 7.19% |
| 2025-12-05 | 126.68 | 132.37 | 124.50 | 131.47 | 131.47 | qfq | 3,090,200 | 401,848,361 | 3.34% |
| 2025-12-04 | 124.12 | 127.97 | 122.58 | 127.22 | 127.22 | qfq | 2,312,055 | 291,131,274 | 1.48% |
| 2025-12-03 | 128.00 | 128.49 | 123.31 | 125.37 | 125.37 | qfq | 2,497,197 | 313,728,445 | -1.51% |
| 2025-12-02 | 128.65 | 130.50 | 126.00 | 127.29 | 127.29 | qfq | 3,216,973 | 410,021,711 | -2.83% |
| 2025-12-01 | 136.30 | 138.00 | 126.50 | 131.00 | 131.00 | qfq | 5,953,566 | 777,078,338 | -1.87% |
| 2025-11-28 | 132.25 | 134.25 | 129.01 | 133.50 | 133.50 | qfq | 3,437,147 | 453,904,405 | 0.98% |
| 2025-11-27 | 134.33 | 137.80 | 131.84 | 132.20 | 132.20 | qfq | 4,193,939 | 563,240,963 | -0.59% |
| 2025-11-26 | 125.37 | 135.50 | 124.20 | 132.99 | 132.99 | qfq | 4,822,339 | 639,436,839 | 5.72% |
| 2025-11-25 | 120.50 | 129.60 | 119.41 | 125.80 | 125.80 | qfq | 4,121,164 | 518,510,677 | 6.40% |
| 2025-11-24 | 116.71 | 120.50 | 115.83 | 118.23 | 118.23 | qfq | 2,004,217 | 236,997,977 | 1.92% |
| 2025-11-21 | 115.38 | 120.83 | 115.34 | 116.00 | 116.00 | qfq | 2,127,609 | 251,289,644 | -3.49% |
| 2025-11-20 | 123.78 | 124.26 | 118.48 | 120.20 | 120.20 | qfq | 1,868,043 | 224,685,268 | -1.16% |
| 2025-11-19 | 123.50 | 123.87 | 120.52 | 121.61 | 121.61 | qfq | 2,570,332 | 314,114,117 | -2.32% |
| 2025-11-18 | 121.38 | 126.60 | 119.97 | 124.50 | 124.50 | qfq | 4,275,237 | 530,512,016 | 3.09% |
| 2025-11-17 | 117.49 | 121.96 | 117.49 | 120.77 | 120.77 | qfq | 3,068,753 | 368,761,169 | 3.83% |
| 2025-11-14 | 117.58 | 120.71 | 114.20 | 116.31 | 116.31 | qfq | 2,564,039 | 300,891,259 | -3.34% |
| 2025-11-13 | 118.97 | 121.27 | 117.51 | 120.33 | 120.33 | qfq | 2,765,420 | 330,370,513 | 1.54% |
| 2025-11-12 | 117.03 | 119.43 | 116.01 | 118.51 | 118.51 | qfq | 2,249,041 | 265,099,519 | -0.05% |
| 2025-11-11 | 116.19 | 121.23 | 116.00 | 118.57 | 118.57 | qfq | 3,068,060 | 364,242,013 | 2.22% |
| 2025-11-10 | 118.20 | 120.12 | 112.67 | 116.00 | 116.00 | qfq | 3,045,235 | 351,585,511 | -1.82% |
| 2025-11-07 | 116.03 | 120.10 | 115.69 | 118.15 | 118.15 | qfq | 2,674,586 | 314,463,625 | -0.97% |
| 2025-11-06 | 111.86 | 119.69 | 111.39 | 119.31 | 119.31 | qfq | 4,331,715 | 506,130,207 | 8.22% |
| 2025-11-05 | 112.30 | 114.99 | 108.90 | 110.25 | 110.25 | qfq | 4,348,867 | 482,041,258 | -3.73% |
| 2025-11-04 | 118.90 | 121.33 | 113.70 | 114.52 | 114.52 | qfq | 3,504,290 | 406,126,585 | -3.28% |
| 2025-11-03 | 120.00 | 123.68 | 115.00 | 118.40 | 118.40 | qfq | 3,718,330 | 441,238,916 | -2.95% |
| 2025-10-31 | 123.06 | 124.68 | 116.51 | 122.00 | 122.00 | qfq | 5,169,093 | 621,671,824 | -2.40% |
| 2025-10-30 | 124.68 | 127.50 | 120.00 | 125.00 | 125.00 | qfq | 7,850,896 | 980,600,782 | 4.36% |
| 2025-10-29 | 118.60 | 126.22 | 117.28 | 119.78 | 119.78 | qfq | 3,996,403 | 486,173,773 | 0.93% |
| 2025-10-28 | 116.59 | 119.79 | 115.06 | 118.68 | 118.68 | qfq | 2,782,967 | 327,719,483 | 0.82% |
| 2025-10-27 | 120.68 | 121.31 | 115.50 | 117.71 | 117.71 | qfq | 4,042,665 | 476,751,727 | -1.62% |
| 2025-10-24 | 117.56 | 121.33 | 115.51 | 119.65 | 119.65 | qfq | 5,106,064 | 606,520,631 | 2.98% |
| 2025-10-23 | 119.60 | 121.40 | 115.01 | 116.19 | 116.19 | qfq | 2,243,403 | 261,998,798 | -4.33% |
| 2025-10-22 | 115.35 | 123.38 | 114.50 | 121.45 | 121.45 | qfq | 4,179,439 | 501,318,366 | 3.74% |
| 2025-10-21 | 113.61 | 117.44 | 112.30 | 117.07 | 117.07 | qfq | 3,210,170 | 370,217,403 | 3.18% |
| 2025-10-20 | 113.92 | 115.67 | 111.61 | 113.46 | 113.46 | qfq | 2,157,725 | 245,473,262 | 1.28% |
| 2025-10-17 | 116.38 | 117.20 | 112.03 | 112.03 | 112.03 | qfq | 2,694,915 | 308,025,466 | -3.27% |
| 2025-10-16 | 116.22 | 118.86 | 115.12 | 115.82 | 115.82 | qfq | 2,661,384 | 309,315,698 | -0.46% |
| 2025-10-15 | 111.90 | 117.85 | 111.19 | 116.35 | 116.35 | qfq | 4,001,075 | 460,655,183 | 3.79% |
| 2025-10-14 | 118.20 | 120.40 | 111.37 | 112.10 | 112.10 | qfq | 4,004,156 | 463,277,709 | -5.00% |
| 2025-10-13 | 110.45 | 120.50 | 110.45 | 118.00 | 118.00 | qfq | 4,723,298 | 556,355,326 | 2.64% |
| 2025-10-10 | 124.02 | 125.60 | 114.77 | 114.96 | 114.96 | qfq | 6,573,112 | 783,469,242 | -9.14% |
| 2025-10-09 | 126.50 | 131.00 | 125.00 | 126.53 | 126.53 | qfq | 5,042,793 | 646,715,151 | 0.01% |
| 2025-09-30 | 128.05 | 129.50 | 124.21 | 126.52 | 126.52 | qfq | 4,639,730 | 587,663,936 | -0.38% |
| 2025-09-29 | 124.55 | 129.26 | 124.55 | 127.00 | 127.00 | qfq | 4,358,262 | 552,170,111 | 1.31% |
| 2025-09-26 | 129.29 | 132.58 | 124.83 | 125.36 | 125.36 | qfq | 6,425,950 | 814,986,118 | -5.04% |
| 2025-09-25 | 130.50 | 133.89 | 128.88 | 132.01 | 132.01 | qfq | 7,564,198 | 995,151,308 | -2.91% |
| 2025-09-24 | 141.79 | 143.22 | 129.00 | 135.97 | 135.97 | qfq | 9,201,983 | 1,251,480,972 | -0.71% |
| 2025-09-23 | 138.00 | 141.29 | 132.60 | 136.94 | 136.94 | qfq | 7,255,861 | 992,449,145 | -1.43% |
| 2025-09-22 | 127.21 | 143.99 | 127.01 | 138.93 | 138.93 | qfq | 9,769,169 | 1,321,198,599 | 9.21% |
| 2025-09-19 | 135.00 | 139.00 | 127.00 | 127.21 | 127.21 | qfq | 8,308,292 | 1,089,866,342 | -7.55% |
| 2025-09-18 | 138.00 | 154.88 | 133.33 | 137.60 | 137.60 | qfq | 8,675,861 | 1,242,098,215 | -0.18% |
| 2025-09-17 | 133.82 | 140.86 | 129.20 | 137.85 | 137.85 | qfq | 7,903,863 | 1,060,461,859 | 1.67% |
| 2025-09-16 | 129.00 | 140.88 | 125.56 | 135.59 | 135.59 | qfq | 9,447,645 | 1,251,604,195 | 7.94% |
| 2025-09-15 | 129.91 | 129.98 | 123.00 | 125.62 | 125.62 | qfq | 7,734,710 | 978,389,422 | -3.57% |
| 2025-09-12 | 120.16 | 135.68 | 116.66 | 130.27 | 130.27 | qfq | 11,764,327 | 1,500,873,638 | 8.26% |
| 2025-09-11 | 107.19 | 122.30 | 105.61 | 120.33 | 120.33 | qfq | 12,419,502 | 1,427,114,398 | 13.78% |
| 2025-09-10 | 106.69 | 108.00 | 104.11 | 105.76 | 105.76 | qfq | 4,518,096 | 478,530,287 | 0.12% |
| 2025-09-09 | 106.88 | 107.54 | 103.35 | 105.63 | 105.63 | qfq | 6,265,872 | 663,425,567 | -0.97% |
| 2025-09-08 | 107.00 | 108.25 | 102.18 | 106.66 | 106.66 | qfq | 7,395,544 | 779,488,214 | -0.23% |
| 2025-09-05 | 105.00 | 108.77 | 102.18 | 106.91 | 106.91 | qfq | 7,681,563 | 808,432,237 | 3.23% |
| 2025-09-04 | 113.18 | 113.60 | 101.74 | 103.56 | 103.56 | qfq | 9,741,463 | 1,040,199,611 | -8.42% |
| 2025-09-03 | 111.00 | 117.28 | 110.18 | 113.08 | 113.08 | qfq | 6,216,737 | 705,649,699 | 1.87% |
| 2025-09-02 | 123.55 | 125.87 | 108.40 | 111.00 | 111.00 | qfq | 10,262,521 | 1,186,197,027 | -11.82% |
| 2025-09-01 | 123.00 | 128.22 | 116.02 | 125.88 | 125.88 | qfq | 10,096,702 | 1,230,542,615 | 2.32% |
| 2025-08-29 | 129.00 | 129.00 | 115.54 | 123.02 | 123.02 | qfq | 9,656,243 | 1,167,474,112 | -6.72% |
| 2025-08-28 | 121.05 | 132.99 | 119.27 | 131.88 | 131.88 | qfq | 11,977,437 | 1,524,517,997 | 8.99% |
| 2025-08-27 | 124.00 | 133.30 | 120.00 | 121.00 | 121.00 | qfq | 11,814,152 | 1,471,469,679 | -5.00% |
| 2025-08-26 | 130.00 | 136.35 | 125.01 | 127.37 | 127.37 | qfq | 10,107,127 | 1,305,470,155 | -9.67% |
| 2025-08-25 | 130.00 | 152.80 | 125.18 | 141.00 | 141.00 | qfq | 12,617,138 | 1,716,939,178 | 8.46% |
| 2025-08-22 | 120.00 | 134.00 | 115.02 | 130.00 | 130.00 | qfq | 9,737,950 | 1,211,548,571 | 12.82% |
| 2025-08-21 | 120.37 | 132.15 | 114.50 | 115.23 | 115.23 | qfq | 10,563,619 | 1,283,741,593 | 3.81% |
| 2025-08-20 | 90.00 | 111.00 | 87.00 | 111.00 | 111.00 | qfq | 9,954,133 | 968,963,650 | 20.00% |
| 2025-08-19 | 94.02 | 99.97 | 90.01 | 92.50 | 92.50 | qfq | 7,907,043 | 743,737,765 | -1.62% |
| 2025-08-18 | 92.00 | 103.99 | 87.68 | 94.02 | 94.02 | qfq | 11,066,996 | 1,020,406,175 | 4.11% |
| 2025-08-15 | 81.00 | 95.20 | 78.45 | 90.31 | 90.31 | qfq | 9,402,959 | 821,060,071 | 11.40% |
| 2025-08-14 | 81.07 | 87.28 | 79.05 | 81.07 | 81.07 | qfq | 7,785,176 | 644,521,308 | -0.99% |
| 2025-08-13 | 76.01 | 83.99 | 75.58 | 81.88 | 81.88 | qfq | 9,532,874 | 763,626,466 | 4.97% |
| 2025-08-12 | 65.40 | 78.48 | 65.06 | 78.00 | 78.00 | qfq | 11,224,508 | 817,382,027 | 19.27% |
| 2025-08-11 | 65.21 | 66.10 | 65.01 | 65.40 | 65.40 | qfq | 1,592,245 | 104,344,751 | 0.62% |
| 2025-08-08 | 66.49 | 66.49 | 64.92 | 65.00 | 65.00 | qfq | 1,859,819 | 121,979,566 | -2.17% |
| 2025-08-07 | 67.30 | 70.00 | 66.06 | 66.44 | 66.44 | qfq | 2,880,382 | 193,672,330 | 0.20% |
| 2025-08-06 | 66.80 | 66.81 | 64.53 | 66.31 | 66.31 | qfq | 2,932,576 | 192,993,578 | -0.73% |
| 2025-08-05 | 66.99 | 68.59 | 65.70 | 66.80 | 66.80 | qfq | 4,409,420 | 294,996,637 | 0.36% |
| 2025-08-04 | 66.95 | 67.69 | 65.04 | 66.56 | 66.56 | qfq | 3,365,024 | 222,093,443 | -0.83% |
| 2025-08-01 | 68.30 | 69.17 | 66.72 | 67.12 | 67.12 | qfq | 1,826,258 | 123,683,353 | -2.71% |
| 2025-07-31 | 68.61 | 71.17 | 68.22 | 68.99 | 68.99 | qfq | 2,979,628 | 208,353,665 | 1.16% |
| 2025-07-30 | 69.29 | 70.50 | 67.30 | 68.20 | 68.20 | qfq | 2,214,749 | 152,620,245 | -2.15% |
| 2025-07-29 | 69.30 | 73.48 | 67.84 | 69.70 | 69.70 | qfq | 4,583,778 | 326,526,844 | 0.29% |
| 2025-07-28 | 66.10 | 70.33 | 66.02 | 69.50 | 69.50 | qfq | 4,250,318 | 291,623,355 | 0.32% |
| 2025-07-25 | 64.18 | 69.78 | 63.40 | 69.28 | 69.28 | qfq | 4,699,877 | 315,473,643 | 8.23% |
| 2025-07-24 | 63.30 | 64.32 | 62.52 | 64.01 | 64.01 | qfq | 1,777,220 | 112,795,441 | 0.52% |
| 2025-07-23 | 63.14 | 63.82 | 62.51 | 63.68 | 63.68 | qfq | 1,725,815 | 108,884,394 | 0.38% |
| 2025-07-22 | 63.61 | 65.20 | 62.62 | 63.44 | 63.44 | qfq | 2,189,606 | 139,485,679 | -0.89% |
| 2025-07-21 | 63.55 | 64.90 | 63.05 | 64.01 | 64.01 | qfq | 1,527,086 | 97,669,282 | 0.05% |
| 2025-07-18 | 63.72 | 66.28 | 63.72 | 63.98 | 63.98 | qfq | 2,275,036 | 147,703,303 | 0.33% |
| 2025-07-17 | 63.17 | 64.08 | 62.21 | 63.77 | 63.77 | qfq | 1,833,101 | 115,936,703 | 0.39% |
| 2025-07-16 | 62.68 | 65.11 | 62.50 | 63.52 | 63.52 | qfq | 2,960,462 | 189,615,623 | 1.29% |
| 2025-07-15 | 60.80 | 64.10 | 60.80 | 62.71 | 62.71 | qfq | 3,860,580 | 243,298,849 | 2.75% |
| 2025-07-14 | 60.10 | 61.61 | 58.90 | 61.03 | 61.03 | qfq | 2,044,485 | 123,386,320 | 1.40% |
| 2025-07-11 | 57.09 | 60.79 | 56.30 | 60.19 | 60.19 | qfq | 3,367,417 | 199,662,491 | 5.43% |
| 2025-07-10 | 57.75 | 57.87 | 56.78 | 57.09 | 57.09 | qfq | 886,383 | 50,713,446 | -1.47% |
| 2025-07-09 | 58.00 | 58.76 | 57.02 | 57.94 | 57.94 | qfq | 1,658,056 | 95,427,907 | -0.96% |
| 2025-07-08 | 57.28 | 60.45 | 57.22 | 58.50 | 58.50 | qfq | 2,056,473 | 119,820,247 | 2.24% |
| 2025-07-07 | 58.10 | 58.91 | 57.20 | 57.22 | 57.22 | qfq | 1,047,101 | 60,551,006 | -2.10% |
| 2025-07-04 | 57.02 | 60.27 | 57.02 | 58.45 | 58.45 | qfq | 1,924,111 | 113,318,782 | 0.78% |
| 2025-07-03 | 57.56 | 58.30 | 56.36 | 58.00 | 58.00 | qfq | 1,648,166 | 94,323,173 | 0.76% |
| 2025-07-02 | 59.45 | 59.82 | 57.36 | 57.56 | 57.56 | qfq | 1,518,662 | 88,373,932 | -3.78% |
| 2025-07-01 | 61.00 | 61.10 | 59.45 | 59.82 | 59.82 | qfq | 1,245,063 | 74,864,844 | -2.06% |
| 2025-06-30 | 59.62 | 61.39 | 59.40 | 61.08 | 61.08 | qfq | 1,824,192 | 110,473,442 | 2.45% |
| 2025-06-27 | 60.16 | 60.77 | 58.70 | 59.62 | 59.62 | qfq | 1,608,665 | 96,120,503 | -0.05% |
| 2025-06-26 | 61.31 | 61.50 | 59.60 | 59.65 | 59.65 | qfq | 1,755,385 | 105,821,084 | -2.61% |
| 2025-06-25 | 57.77 | 62.00 | 57.51 | 61.25 | 61.25 | qfq | 3,478,732 | 211,410,201 | 7.02% |
| 2025-06-24 | 56.03 | 57.52 | 55.86 | 57.23 | 57.23 | qfq | 1,282,442 | 73,172,062 | 2.47% |
| 2025-06-23 | 55.55 | 56.45 | 55.00 | 55.85 | 55.85 | qfq | 1,013,485 | 56,587,159 | 0.72% |
| 2025-06-20 | 57.40 | 58.14 | 55.40 | 55.45 | 55.45 | qfq | 1,260,187 | 71,050,902 | -2.80% |
| 2025-06-19 | 56.91 | 58.35 | 56.69 | 57.05 | 57.05 | qfq | 1,336,177 | 76,680,064 | 0.26% |
| 2025-06-18 | 56.84 | 57.40 | 56.20 | 56.90 | 56.90 | qfq | 1,480,571 | 83,879,541 | 0.11% |
| 2025-06-17 | 58.01 | 59.39 | 56.51 | 56.84 | 56.84 | qfq | 1,852,711 | 106,608,150 | -3.56% |
| 2025-06-16 | 57.14 | 59.87 | 57.14 | 58.94 | 58.94 | qfq | 3,098,131 | 182,189,309 | 1.10% |
| 2025-06-13 | 57.97 | 59.45 | 57.02 | 58.30 | 58.30 | qfq | 6,433,577 | 373,218,166 | 0.59% |
| 2025-06-12 | 62.42 | 62.48 | 57.66 | 57.96 | 57.96 | qfq | 3,493,799 | 208,141,305 | -7.04% |
| 2025-06-11 | 61.60 | 63.06 | 61.18 | 62.35 | 62.35 | qfq | 1,512,704 | 94,482,975 | 1.09% |
| 2025-06-10 | 62.47 | 62.70 | 60.56 | 61.68 | 61.68 | qfq | 1,447,854 | 89,192,869 | -1.22% |
| 2025-06-09 | 63.66 | 64.38 | 62.30 | 62.44 | 62.44 | qfq | 1,471,718 | 92,904,078 | -2.22% |
| 2025-06-06 | 64.30 | 65.06 | 63.55 | 63.86 | 63.86 | qfq | 1,141,684 | 73,299,330 | -1.92% |
| 2025-06-05 | 63.00 | 65.49 | 62.46 | 65.11 | 65.11 | qfq | 2,136,880 | 136,647,861 | 2.50% |
| 2025-06-04 | 62.21 | 63.84 | 61.58 | 63.52 | 63.52 | qfq | 2,132,740 | 134,540,296 | 3.15% |
| 2025-06-03 | 59.45 | 62.65 | 58.50 | 61.58 | 61.58 | qfq | 2,555,250 | 158,151,412 | 3.58% |
| 2025-05-30 | 58.98 | 59.50 | 57.80 | 59.45 | 59.45 | qfq | 922,425 | 54,145,109 | 0.42% |
| 2025-05-29 | 57.69 | 59.20 | 57.10 | 59.20 | 59.20 | qfq | 1,075,608 | 62,881,253 | 2.60% |
| 2025-05-28 | 57.99 | 58.86 | 57.23 | 57.70 | 57.70 | qfq | 900,089 | 52,059,008 | -0.50% |
| 2025-05-27 | 58.13 | 58.99 | 57.23 | 57.99 | 57.99 | qfq | 1,051,662 | 61,011,279 | -0.24% |
| 2025-05-26 | 58.78 | 59.28 | 56.68 | 58.13 | 58.13 | qfq | 1,153,781 | 67,424,553 | 0.17% |
| 2025-05-23 | 57.99 | 58.59 | 57.00 | 58.03 | 58.03 | qfq | 1,368,067 | 79,224,857 | 0.12% |
| 2025-05-22 | 58.25 | 59.25 | 57.88 | 57.96 | 57.96 | qfq | 1,190,747 | 69,648,609 | -0.92% |
| 2025-05-21 | 60.14 | 60.20 | 58.04 | 58.50 | 58.50 | qfq | 1,513,317 | 89,437,867 | -2.48% |
| 2025-05-20 | 60.37 | 60.70 | 58.90 | 59.99 | 59.99 | qfq | 1,173,818 | 70,447,253 | -0.15% |
| 2025-05-19 | 61.47 | 61.64 | 59.28 | 60.08 | 60.08 | qfq | 1,251,941 | 75,257,123 | 0.32% |
| 2025-05-16 | 59.99 | 60.22 | 58.22 | 59.89 | 59.89 | qfq | 1,634,953 | 96,545,092 | 1.35% |
| 2025-05-15 | 60.81 | 60.81 | 59.09 | 59.09 | 59.09 | qfq | 1,000,956 | 59,573,081 | -2.64% |
| 2025-05-14 | 61.16 | 61.66 | 60.06 | 60.69 | 60.69 | qfq | 1,469,279 | 89,162,663 | -0.49% |
| 2025-05-13 | 62.67 | 63.00 | 60.85 | 60.99 | 60.99 | qfq | 1,341,642 | 82,616,042 | -1.36% |
| 2025-05-12 | 62.88 | 63.50 | 60.38 | 61.83 | 61.83 | qfq | 1,894,970 | 116,336,298 | -0.51% |
| 2025-05-09 | 64.86 | 64.96 | 61.89 | 62.15 | 62.15 | qfq | 1,720,205 | 107,897,906 | -4.21% |
| 2025-05-08 | 64.36 | 66.12 | 63.87 | 64.88 | 64.88 | qfq | 1,367,375 | 89,154,758 | 0.82% |
| 2025-05-07 | 66.99 | 68.58 | 63.83 | 64.35 | 64.35 | qfq | 1,731,547 | 113,335,751 | -3.38% |
| 2025-05-06 | 66.94 | 67.73 | 65.50 | 66.60 | 66.60 | qfq | 1,708,993 | 113,721,553 | -0.13% |
| 2025-04-30 | 63.66 | 67.61 | 63.16 | 66.69 | 66.69 | qfq | 2,403,134 | 158,511,746 | 4.76% |
| 2025-04-29 | 62.80 | 63.95 | 62.13 | 63.66 | 63.66 | qfq | 926,316 | 58,629,860 | 1.27% |
| 2025-04-28 | 61.64 | 64.11 | 60.69 | 62.86 | 62.86 | qfq | 1,508,674 | 94,021,113 | -0.06% |
| 2025-04-25 | 62.75 | 63.80 | 62.11 | 62.90 | 62.90 | qfq | 1,319,467 | 82,989,097 | -0.06% |
| 2025-04-24 | 65.06 | 65.10 | 62.30 | 62.94 | 62.94 | qfq | 1,539,671 | 97,268,285 | -3.32% |
| 2025-04-23 | 65.16 | 65.77 | 63.85 | 65.10 | 65.10 | qfq | 1,563,876 | 101,275,843 | 1.32% |
| 2025-04-22 | 64.60 | 65.48 | 63.00 | 64.25 | 64.25 | qfq | 1,380,921 | 88,906,395 | -0.66% |
| 2025-04-21 | 65.00 | 66.66 | 64.43 | 64.68 | 64.68 | qfq | 2,023,896 | 132,114,191 | -1.42% |
| 2025-04-18 | 69.60 | 69.60 | 65.01 | 65.61 | 65.61 | qfq | 2,269,316 | 151,016,110 | -5.81% |
| 2025-04-17 | 67.77 | 70.09 | 67.77 | 69.66 | 69.66 | qfq | 2,702,993 | 187,870,012 | 2.16% |
| 2025-04-16 | 67.98 | 69.45 | 67.90 | 68.19 | 68.19 | qfq | 1,960,860 | 134,265,717 | 0.43% |
| 2025-04-15 | 68.93 | 69.86 | 66.62 | 67.90 | 67.90 | qfq | 2,844,227 | 191,776,576 | -2.18% |
| 2025-04-14 | 69.09 | 71.33 | 67.74 | 69.41 | 69.41 | qfq | 3,739,509 | 261,601,825 | 0.51% |
| 2025-04-11 | 64.40 | 71.90 | 63.48 | 69.06 | 69.06 | qfq | 4,867,851 | 333,062,903 | 8.62% |
| 2025-04-10 | 64.39 | 64.85 | 62.75 | 63.58 | 63.58 | qfq | 2,116,538 | 135,216,023 | 1.31% |
| 2025-04-09 | 59.10 | 64.99 | 58.66 | 62.76 | 62.76 | qfq | 3,499,110 | 218,431,886 | 4.95% |
| 2025-04-08 | 58.78 | 60.19 | 57.00 | 59.80 | 59.80 | qfq | 3,459,451 | 204,777,282 | 5.92% |
| 2025-04-07 | 57.99 | 61.50 | 54.50 | 56.46 | 56.46 | qfq | 3,170,231 | 184,840,740 | -10.85% |
| 2025-04-03 | 63.32 | 65.19 | 62.96 | 63.33 | 63.33 | qfq | 1,150,111 | 73,348,715 | -0.74% |
| 2025-04-02 | 64.12 | 65.38 | 63.20 | 63.80 | 63.80 | qfq | 1,360,324 | 87,163,036 | -0.65% |
| 2025-04-01 | 64.48 | 66.15 | 63.91 | 64.22 | 64.22 | qfq | 1,959,708 | 127,717,411 | -0.70% |
| 2025-03-31 | 61.82 | 65.78 | 61.70 | 64.67 | 64.67 | qfq | 2,530,857 | 163,060,156 | 2.98% |
| 2025-03-28 | 64.10 | 64.65 | 62.50 | 62.80 | 62.80 | qfq | 1,187,992 | 75,240,056 | -1.92% |
| 2025-03-27 | 64.00 | 65.33 | 62.96 | 64.03 | 64.03 | qfq | 1,774,012 | 113,607,159 | -0.65% |
| 2025-03-26 | 64.20 | 65.34 | 63.90 | 64.45 | 64.45 | qfq | 1,045,208 | 67,473,419 | 0.45% |
| 2025-03-25 | 65.01 | 66.58 | 63.97 | 64.16 | 64.16 | qfq | 1,925,427 | 124,881,135 | -0.71% |
| 2025-03-24 | 64.00 | 66.47 | 63.72 | 64.62 | 64.62 | qfq | 2,061,091 | 133,594,792 | 1.16% |
| 2025-03-21 | 65.90 | 66.46 | 63.80 | 63.88 | 63.88 | qfq | 2,929,686 | 189,947,495 | -3.62% |
| 2025-03-20 | 66.47 | 67.49 | 65.74 | 66.28 | 66.28 | qfq | 1,478,792 | 98,407,091 | -0.72% |
| 2025-03-19 | 68.08 | 68.93 | 66.18 | 66.76 | 66.76 | qfq | 1,934,543 | 129,860,999 | -2.80% |
| 2025-03-18 | 67.97 | 70.18 | 67.97 | 68.68 | 68.68 | qfq | 1,545,781 | 106,374,926 | 0.01% |
| 2025-03-17 | 70.00 | 70.20 | 67.88 | 68.67 | 68.67 | qfq | 1,884,792 | 129,141,108 | -1.27% |
| 2025-03-14 | 68.37 | 70.38 | 68.00 | 69.55 | 69.55 | qfq | 2,043,012 | 141,362,900 | 1.46% |
| 2025-03-13 | 70.75 | 70.76 | 67.77 | 68.55 | 68.55 | qfq | 2,348,046 | 161,845,862 | -3.11% |
| 2025-03-12 | 71.57 | 73.60 | 69.80 | 70.75 | 70.75 | qfq | 2,813,318 | 201,160,763 | -0.91% |
| 2025-03-11 | 72.19 | 73.52 | 70.40 | 71.40 | 71.40 | qfq | 2,721,323 | 194,083,462 | -2.96% |
| 2025-03-10 | 74.10 | 74.55 | 72.03 | 73.58 | 73.58 | qfq | 1,920,635 | 140,466,120 | -1.31% |
| 2025-03-07 | 75.90 | 77.50 | 73.80 | 74.56 | 74.56 | qfq | 2,311,632 | 174,339,047 | -2.17% |
| 2025-03-06 | 72.50 | 77.77 | 72.38 | 76.21 | 76.21 | qfq | 3,456,509 | 261,839,669 | 5.02% |
| 2025-03-05 | 73.92 | 74.11 | 71.59 | 72.57 | 72.57 | qfq | 2,401,769 | 174,369,093 | -1.77% |
| 2025-03-04 | 72.68 | 75.40 | 72.06 | 73.88 | 73.88 | qfq | 2,774,539 | 204,774,523 | 0.48% |
| 2025-03-03 | 71.30 | 74.74 | 69.18 | 73.53 | 73.53 | qfq | 4,034,083 | 293,893,655 | 3.14% |
| 2025-02-28 | 78.18 | 78.79 | 70.50 | 71.29 | 71.29 | qfq | 4,120,457 | 303,904,844 | -9.99% |
| 2025-02-27 | 78.08 | 82.42 | 77.50 | 79.20 | 79.20 | qfq | 3,749,833 | 300,006,348 | 0.51% |
| 2025-02-26 | 78.55 | 80.50 | 77.01 | 78.80 | 78.80 | qfq | 3,197,122 | 252,162,571 | -0.09% |
| 2025-02-25 | 74.80 | 80.50 | 73.98 | 78.87 | 78.87 | qfq | 3,935,238 | 306,294,154 | 3.50% |
| 2025-02-24 | 78.50 | 79.48 | 75.00 | 76.20 | 76.20 | qfq | 3,839,322 | 295,331,494 | -3.25% |
| 2025-02-21 | 75.00 | 80.89 | 72.90 | 78.76 | 78.76 | qfq | 6,989,482 | 541,963,766 | 8.26% |
| 2025-02-20 | 72.99 | 74.20 | 71.79 | 72.75 | 72.75 | qfq | 2,900,074 | 210,551,484 | -0.33% |
| 2025-02-19 | 73.00 | 74.40 | 71.11 | 72.99 | 72.99 | qfq | 3,618,747 | 263,878,832 | 0.87% |
| 2025-02-18 | 77.01 | 77.24 | 72.00 | 72.36 | 72.36 | qfq | 3,184,608 | 236,115,712 | -6.00% |
| 2025-02-17 | 75.22 | 78.38 | 74.42 | 76.98 | 76.98 | qfq | 3,843,170 | 292,754,021 | 3.44% |
| 2025-02-14 | 76.65 | 77.97 | 73.25 | 74.42 | 74.42 | qfq | 4,222,904 | 315,244,736 | -3.75% |
| 2025-02-13 | 82.60 | 82.78 | 77.29 | 77.32 | 77.32 | qfq | 3,118,074 | 246,725,897 | -5.89% |
| 2025-02-12 | 81.52 | 83.23 | 80.67 | 82.16 | 82.16 | qfq | 1,976,828 | 162,284,360 | 0.76% |
| 2025-02-11 | 83.00 | 83.05 | 80.30 | 81.54 | 81.54 | qfq | 2,774,572 | 225,965,989 | -1.66% |
| 2025-02-10 | 83.10 | 86.65 | 80.11 | 82.92 | 82.92 | qfq | 3,785,106 | 314,053,767 | -0.22% |
| 2025-02-07 | 85.96 | 86.67 | 81.50 | 83.10 | 83.10 | qfq | 4,065,051 | 340,750,037 | -2.92% |
| 2025-02-06 | 83.64 | 86.86 | 82.36 | 85.60 | 85.60 | qfq | 3,220,416 | 273,967,001 | 2.34% |
| 2025-02-05 | 83.90 | 86.18 | 81.55 | 83.64 | 83.64 | qfq | 2,358,728 | 199,114,381 | 1.26% |
| 2025-01-27 | 87.56 | 87.56 | 82.52 | 82.60 | 82.60 | qfq | 1,833,560 | 153,828,835 | -4.00% |
| 2025-01-24 | 89.71 | 92.43 | 85.30 | 86.04 | 86.04 | qfq | 3,727,706 | 328,047,839 | -4.82% |
| 2025-01-23 | 93.52 | 96.52 | 90.09 | 90.40 | 90.40 | qfq | 2,218,043 | 206,032,106 | -2.47% |
| 2025-01-22 | 89.59 | 95.56 | 88.50 | 92.69 | 92.69 | qfq | 2,498,932 | 232,133,020 | 3.46% |
| 2025-01-21 | 84.30 | 91.66 | 83.00 | 89.59 | 89.59 | qfq | 3,028,208 | 267,485,411 | 6.74% |
| 2025-01-20 | 85.00 | 85.00 | 80.31 | 83.93 | 83.93 | qfq | 2,335,481 | 193,802,050 | -0.43% |
| 2025-01-17 | 77.50 | 84.80 | 76.47 | 84.29 | 84.29 | qfq | 4,287,377 | 348,144,444 | 8.64% |
| 2025-01-16 | 80.50 | 81.40 | 75.81 | 77.59 | 77.59 | qfq | 3,878,136 | 301,928,373 | -3.48% |
| 2025-01-15 | 83.48 | 84.21 | 80.10 | 80.39 | 80.39 | qfq | 2,683,648 | 220,639,778 | -4.10% |
| 2025-01-14 | 80.43 | 84.98 | 78.57 | 83.83 | 83.83 | qfq | 3,047,043 | 249,146,033 | 5.06% |
| 2025-01-13 | 76.89 | 80.40 | 76.00 | 79.79 | 79.79 | qfq | 1,986,673 | 156,038,791 | 1.04% |
| 2025-01-10 | 78.00 | 85.00 | 77.05 | 78.97 | 78.97 | qfq | 3,022,465 | 247,406,140 | 1.24% |
| 2025-01-09 | 77.00 | 80.80 | 77.00 | 78.00 | 78.00 | qfq | 2,396,920 | 189,448,902 | 0.01% |
| 2025-01-08 | 76.70 | 79.48 | 75.69 | 77.99 | 77.99 | qfq | 2,688,747 | 208,145,264 | 0.17% |
| 2025-01-07 | 72.01 | 78.66 | 71.05 | 77.86 | 77.86 | qfq | 3,020,003 | 227,866,447 | 8.49% |
| 2025-01-06 | 74.70 | 77.22 | 71.16 | 71.77 | 71.77 | qfq | 2,747,587 | 201,625,218 | -4.93% |
| 2025-01-03 | 77.63 | 79.54 | 74.74 | 75.49 | 75.49 | qfq | 2,556,662 | 194,971,107 | -4.15% |
| 2025-01-02 | 84.00 | 84.00 | 77.75 | 78.76 | 78.76 | qfq | 2,633,647 | 210,987,963 | -6.24% |
| 2024-12-31 | 87.37 | 88.50 | 83.53 | 84.00 | 84.00 | qfq | 2,619,679 | 223,148,642 | -4.18% |
| 2024-12-30 | 88.90 | 89.50 | 86.31 | 87.66 | 87.66 | qfq | 2,116,398 | 186,381,864 | -1.51% |
| 2024-12-27 | 94.80 | 95.01 | 88.37 | 89.00 | 89.00 | qfq | 2,981,964 | 271,239,816 | -6.80% |
| 2024-12-26 | 88.85 | 96.90 | 88.23 | 95.49 | 95.49 | qfq | 3,118,082 | 291,476,045 | 5.42% |
| 2024-12-25 | 86.30 | 92.17 | 85.12 | 90.58 | 90.58 | qfq | 2,859,379 | 254,301,409 | 5.12% |
| 2024-12-24 | 86.90 | 87.79 | 83.07 | 86.17 | 86.17 | qfq | 3,731,923 | 318,849,754 | -2.08% |
| 2024-12-23 | 87.45 | 89.30 | 81.81 | 88.00 | 88.00 | qfq | 6,033,832 | 513,539,596 | -5.91% |
| 2024-12-20 | 87.58 | 97.33 | 87.20 | 93.53 | 93.53 | qfq | 3,796,771 | 350,266,825 | 3.92% |
| 2024-12-19 | 79.00 | 97.68 | 79.00 | 90.00 | 90.00 | qfq | 5,079,016 | 438,543,072 | 10.50% |
| 2024-12-18 | 73.51 | 83.32 | 72.62 | 81.45 | 81.45 | qfq | 4,097,530 | 324,103,926 | 8.44% |
| 2024-12-17 | 76.41 | 82.66 | 74.73 | 75.11 | 75.11 | qfq | 3,824,706 | 299,629,899 | -4.14% |
| 2024-12-16 | 78.98 | 81.66 | 74.00 | 78.35 | 78.35 | qfq | 6,622,073 | 516,181,167 | 8.25% |
| 2024-12-13 | 72.55 | 76.90 | 72.38 | 72.38 | 72.38 | qfq | 6,560,668 | 492,363,549 | -0.33% |
| 2024-12-12 | 73.44 | 74.20 | 71.80 | 72.62 | 72.62 | qfq | 3,068,221 | 223,513,243 | -1.40% |
| 2024-12-11 | 72.42 | 74.00 | 71.12 | 73.65 | 73.65 | qfq | 2,342,028 | 170,645,737 | -0.15% |
| 2024-12-10 | 75.93 | 77.90 | 73.03 | 73.76 | 73.76 | qfq | 2,775,374 | 208,287,275 | 2.42% |
| 2024-12-09 | 72.13 | 73.33 | 70.36 | 72.02 | 72.02 | qfq | 1,806,895 | 129,552,133 | -0.63% |
| 2024-12-06 | 71.50 | 74.98 | 71.38 | 72.48 | 72.48 | qfq | 2,529,213 | 185,053,035 | 0.95% |
| 2024-12-05 | 71.00 | 74.65 | 71.00 | 71.80 | 71.80 | qfq | 2,012,187 | 145,577,420 | 0.62% |
| 2024-12-04 | 75.52 | 80.12 | 71.27 | 71.36 | 71.36 | qfq | 3,732,892 | 279,252,132 | 1.99% |
| 2024-12-03 | 70.38 | 71.21 | 68.60 | 69.97 | 69.97 | qfq | 1,875,208 | 131,219,157 | 0.86% |
| 2024-12-02 | 71.00 | 73.48 | 67.51 | 69.37 | 69.37 | qfq | 3,080,578 | 217,505,958 | -0.57% |
| 2024-11-29 | 66.92 | 72.00 | 66.21 | 69.77 | 69.77 | qfq | 2,689,033 | 186,819,635 | 3.23% |
| 2024-11-28 | 65.62 | 69.90 | 64.31 | 67.59 | 67.59 | qfq | 2,431,114 | 164,504,680 | 3.11% |
| 2024-11-27 | 62.08 | 65.60 | 60.51 | 65.55 | 65.55 | qfq | 2,163,050 | 137,363,300 | 5.05% |
| 2024-11-26 | 63.87 | 64.95 | 62.20 | 62.40 | 62.40 | qfq | 1,163,844 | 74,036,425 | -1.75% |
| 2024-11-25 | 63.32 | 63.82 | 61.20 | 63.51 | 63.51 | qfq | 1,970,737 | 122,494,460 | -0.42% |
| 2024-11-22 | 68.38 | 70.28 | 63.40 | 63.78 | 63.78 | qfq | 3,050,609 | 203,267,207 | -6.73% |
| 2024-11-21 | 68.20 | 70.89 | 67.23 | 68.38 | 68.38 | qfq | 2,112,618 | 146,566,402 | -0.71% |
| 2024-11-20 | 67.15 | 69.50 | 67.00 | 68.87 | 68.87 | qfq | 1,655,793 | 113,080,959 | 1.28% |
| 2024-11-19 | 66.13 | 68.59 | 64.85 | 68.00 | 68.00 | qfq | 1,794,694 | 120,224,347 | 2.86% |
| 2024-11-18 | 63.80 | 67.56 | 61.01 | 66.11 | 66.11 | qfq | 3,440,681 | 222,112,058 | 3.49% |
| 2024-11-15 | 67.75 | 68.80 | 62.81 | 63.88 | 63.88 | qfq | 4,271,719 | 276,923,791 | -6.11% |
| 2024-11-14 | 72.78 | 72.80 | 67.50 | 68.04 | 68.04 | qfq | 2,826,954 | 197,610,917 | -7.53% |
| 2024-11-13 | 72.42 | 74.35 | 70.24 | 73.58 | 73.58 | qfq | 2,903,928 | 210,007,490 | 0.40% |
| 2024-11-12 | 77.02 | 77.78 | 71.95 | 73.29 | 73.29 | qfq | 5,394,531 | 400,040,294 | -8.22% |
| 2024-11-11 | 71.52 | 81.66 | 69.51 | 79.85 | 79.85 | qfq | 5,442,663 | 403,865,890 | 13.46% |
| 2024-11-08 | 69.50 | 76.41 | 67.88 | 70.38 | 70.38 | qfq | 4,548,149 | 327,514,186 | 2.30% |
| 2024-11-07 | 59.48 | 70.00 | 59.05 | 68.80 | 68.80 | qfq | 4,851,912 | 320,290,053 | 14.67% |
| 2024-11-06 | 61.19 | 62.62 | 59.01 | 60.00 | 60.00 | qfq | 2,630,318 | 159,476,526 | -1.51% |
| 2024-11-05 | 57.25 | 61.49 | 56.50 | 60.92 | 60.92 | qfq | 3,660,573 | 216,707,751 | 7.01% |
| 2024-11-04 | 55.00 | 58.28 | 53.38 | 56.93 | 56.93 | qfq | 2,656,891 | 148,899,871 | 3.32% |
| 2024-11-01 | 57.00 | 60.49 | 54.31 | 55.10 | 55.10 | qfq | 4,328,114 | 248,179,694 | -4.75% |
| 2024-10-31 | 53.95 | 60.50 | 52.61 | 57.85 | 57.85 | qfq | 3,788,669 | 217,344,008 | 7.21% |
| 2024-10-30 | 54.81 | 55.79 | 52.90 | 53.96 | 53.96 | qfq | 1,341,133 | 72,389,980 | -2.46% |
| 2024-10-29 | 54.93 | 56.82 | 54.50 | 55.32 | 55.32 | qfq | 1,952,080 | 108,187,137 | 0.27% |
| 2024-10-28 | 56.40 | 56.75 | 54.55 | 55.17 | 55.17 | qfq | 1,662,085 | 92,132,047 | -2.84% |
| 2024-10-25 | 57.20 | 58.30 | 55.20 | 56.78 | 56.78 | qfq | 3,112,568 | 174,958,338 | -1.65% |
| 2024-10-24 | 55.28 | 58.87 | 55.17 | 57.73 | 57.73 | qfq | 2,128,552 | 122,088,596 | 2.18% |
| 2024-10-23 | 54.30 | 57.80 | 53.60 | 56.50 | 56.50 | qfq | 2,864,179 | 161,370,346 | 3.42% |
| 2024-10-22 | 56.08 | 56.88 | 52.39 | 54.63 | 54.63 | qfq | 4,091,554 | 222,917,665 | -1.90% |
| 2024-10-21 | 54.98 | 59.77 | 53.02 | 55.69 | 55.69 | qfq | 6,271,269 | 358,855,828 | 3.13% |
| 2024-10-18 | 48.61 | 56.32 | 48.61 | 54.00 | 54.00 | qfq | 5,050,838 | 266,691,045 | 9.96% |
| 2024-10-17 | 48.09 | 51.46 | 47.61 | 49.11 | 49.11 | qfq | 2,877,445 | 143,414,857 | 3.91% |
| 2024-10-16 | 47.87 | 48.80 | 46.62 | 47.26 | 47.26 | qfq | 1,262,336 | 59,715,571 | -2.70% |
| 2024-10-15 | 49.66 | 50.05 | 48.00 | 48.57 | 48.57 | qfq | 2,410,779 | 118,856,540 | -1.58% |
| 2024-10-14 | 45.83 | 50.29 | 44.81 | 49.35 | 49.35 | qfq | 4,076,952 | 194,220,117 | 7.05% |
| 2024-10-11 | 51.70 | 52.90 | 45.15 | 46.10 | 46.10 | qfq | 5,760,180 | 274,828,140 | -11.89% |
| 2024-10-10 | 54.98 | 56.97 | 52.07 | 52.32 | 52.32 | qfq | 3,866,713 | 209,851,602 | -3.98% |
| 2024-10-09 | 52.00 | 60.21 | 49.00 | 54.49 | 54.49 | qfq | 8,665,604 | 476,458,755 | -1.36% |
| 2024-10-08 | 55.23 | 55.24 | 50.01 | 55.24 | 55.24 | qfq | 7,800,633 | 421,526,684 | 20.01% |
| 2024-09-30 | 41.38 | 46.35 | 39.62 | 46.03 | 46.03 | qfq | 3,976,356 | 172,512,694 | 19.16% |
| 2024-09-27 | 36.40 | 39.58 | 36.40 | 38.63 | 38.63 | qfq | 1,154,844 | 43,725,919 | 7.04% |
| 2024-09-26 | 34.52 | 36.15 | 34.51 | 36.09 | 36.09 | qfq | 942,550 | 33,495,955 | 3.83% |
| 2024-09-25 | 35.10 | 36.10 | 34.67 | 34.76 | 34.76 | qfq | 1,391,261 | 49,390,431 | -0.03% |
| 2024-09-24 | 33.01 | 34.88 | 32.73 | 34.77 | 34.77 | qfq | 1,505,082 | 51,097,609 | 5.36% |
| 2024-09-23 | 32.87 | 33.63 | 32.59 | 33.00 | 33.00 | qfq | 662,457 | 21,990,862 | -0.69% |
| 2024-09-20 | 33.25 | 33.50 | 32.58 | 33.23 | 33.23 | qfq | 611,746 | 20,240,421 | 1.28% |
| 2024-09-19 | 31.61 | 32.99 | 31.55 | 32.81 | 32.81 | qfq | 896,279 | 29,144,321 | 4.13% |
| 2024-09-18 | 31.92 | 32.29 | 31.00 | 31.51 | 31.51 | qfq | 1,019,069 | 32,116,353 | -1.22% |
| 2024-09-13 | 33.51 | 33.90 | 31.80 | 31.90 | 31.90 | qfq | 1,501,185 | 49,043,209 | -5.23% |
| 2024-09-12 | 33.88 | 34.52 | 33.64 | 33.66 | 33.66 | qfq | 728,400 | 24,853,116 | 0.00% |
| 2024-09-11 | 33.03 | 34.16 | 33.02 | 33.66 | 33.66 | qfq | 571,675 | 19,286,618 | 0.21% |
| 2024-09-10 | 33.00 | 33.65 | 32.30 | 33.59 | 33.59 | qfq | 624,461 | 20,565,702 | 1.60% |
| 2024-09-09 | 33.14 | 33.55 | 32.72 | 33.06 | 33.06 | qfq | 537,299 | 17,793,145 | -0.30% |
| 2024-09-06 | 34.70 | 34.97 | 33.13 | 33.16 | 33.16 | qfq | 1,118,080 | 37,652,965 | -4.33% |
| 2024-09-05 | 34.70 | 35.48 | 33.62 | 34.66 | 34.66 | qfq | 1,301,663 | 45,119,871 | 1.20% |
| 2024-09-04 | 34.01 | 34.83 | 33.51 | 34.25 | 34.25 | qfq | 779,627 | 26,809,463 | 0.12% |
| 2024-09-03 | 34.21 | 35.47 | 34.04 | 34.21 | 34.21 | qfq | 1,191,138 | 41,258,937 | -0.52% |
| 2024-09-02 | 35.56 | 35.80 | 34.35 | 34.39 | 34.39 | qfq | 1,009,252 | 35,229,340 | -2.61% |
| 2024-08-30 | 34.62 | 35.97 | 34.50 | 35.31 | 35.31 | qfq | 1,906,056 | 67,846,080 | 1.17% |
| 2024-08-29 | 35.70 | 35.80 | 34.34 | 34.90 | 34.90 | qfq | 1,886,768 | 66,109,267 | -3.38% |
| 2024-08-28 | 37.25 | 37.99 | 36.00 | 36.12 | 36.12 | qfq | 706,314 | 26,075,992 | -4.06% |
| 2024-08-27 | 37.56 | 37.98 | 37.00 | 37.65 | 37.65 | qfq | 354,505 | 13,303,552 | 0.00% |
| 2024-08-26 | 38.96 | 39.28 | 37.63 | 37.65 | 37.65 | qfq | 420,215 | 16,046,615 | -2.23% |
| 2024-08-23 | 39.97 | 39.99 | 38.12 | 38.51 | 38.51 | qfq | 516,785 | 20,013,619 | -1.79% |
| 2024-08-22 | 38.68 | 40.08 | 38.15 | 39.21 | 39.21 | qfq | 660,822 | 25,980,129 | 1.16% |
| 2024-08-21 | 37.65 | 40.11 | 37.18 | 38.76 | 38.76 | qfq | 1,083,130 | 42,168,903 | 2.46% |
| 2024-08-20 | 38.12 | 39.23 | 37.61 | 37.83 | 37.83 | qfq | 591,772 | 22,700,422 | -0.76% |
| 2024-08-19 | 38.48 | 39.45 | 38.10 | 38.12 | 38.12 | qfq | 452,693 | 17,468,874 | -0.94% |
| 2024-08-16 | 39.59 | 40.68 | 38.35 | 38.48 | 38.48 | qfq | 947,234 | 37,373,493 | -2.61% |
| 2024-08-15 | 40.12 | 40.88 | 39.29 | 39.51 | 39.51 | qfq | 834,682 | 33,368,282 | -2.85% |
| 2024-08-14 | 40.81 | 41.70 | 40.16 | 40.67 | 40.67 | qfq | 681,573 | 28,026,185 | 0.42% |
| 2024-08-13 | 40.05 | 40.68 | 39.83 | 40.50 | 40.50 | qfq | 651,526 | 26,285,710 | 0.87% |
| 2024-08-12 | 40.50 | 40.80 | 39.81 | 40.15 | 40.15 | qfq | 489,279 | 19,702,233 | -2.07% |
| 2024-08-09 | 41.00 | 42.17 | 40.80 | 41.00 | 41.00 | qfq | 962,788 | 39,858,062 | 0.99% |
| 2024-08-08 | 41.00 | 41.18 | 39.61 | 40.60 | 40.60 | qfq | 785,619 | 31,746,992 | -0.49% |
| 2024-08-07 | 40.47 | 42.20 | 40.16 | 40.80 | 40.80 | qfq | 1,153,122 | 47,640,654 | 1.37% |
| 2024-08-06 | 39.88 | 40.61 | 39.32 | 40.25 | 40.25 | qfq | 981,751 | 39,244,613 | 2.68% |
| 2024-08-05 | 42.00 | 42.25 | 39.20 | 39.20 | 39.20 | qfq | 1,846,142 | 74,596,799 | -7.61% |
| 2024-08-02 | 43.50 | 44.30 | 42.30 | 42.43 | 42.43 | qfq | 1,665,798 | 71,780,442 | -4.95% |
| 2024-08-01 | 46.00 | 46.60 | 44.20 | 44.64 | 44.64 | qfq | 1,775,641 | 80,032,134 | -1.28% |
| 2024-07-31 | 42.68 | 45.28 | 41.69 | 45.22 | 45.22 | qfq | 2,548,246 | 112,476,609 | 5.88% |
| 2024-07-30 | 41.95 | 43.40 | 40.44 | 42.71 | 42.71 | qfq | 1,867,360 | 78,367,741 | 1.45% |
| 2024-07-29 | 41.98 | 42.60 | 41.55 | 42.10 | 42.10 | qfq | 1,042,964 | 43,922,221 | -0.17% |
| 2024-07-26 | 43.70 | 43.77 | 41.65 | 42.17 | 42.17 | qfq | 2,192,294 | 93,359,764 | -3.63% |
| 2024-07-25 | 44.02 | 44.52 | 42.50 | 43.76 | 43.76 | qfq | 1,755,714 | 76,225,574 | -1.99% |
| 2024-07-24 | 44.52 | 46.81 | 44.00 | 44.65 | 44.65 | qfq | 1,791,875 | 81,477,966 | -0.29% |
| 2024-07-23 | 47.40 | 47.40 | 44.30 | 44.78 | 44.78 | qfq | 2,388,602 | 109,290,004 | -5.53% |
| 2024-07-22 | 46.86 | 49.30 | 46.50 | 47.40 | 47.40 | qfq | 3,072,395 | 145,837,550 | 0.68% |
| 2024-07-19 | 44.71 | 48.65 | 44.71 | 47.08 | 47.08 | qfq | 3,696,698 | 173,206,795 | 4.27% |
| 2024-07-18 | 42.94 | 45.20 | 42.20 | 45.15 | 45.15 | qfq | 3,004,036 | 131,968,433 | 3.34% |
| 2024-07-17 | 43.16 | 45.26 | 42.90 | 43.69 | 43.69 | qfq | 2,711,784 | 119,837,849 | 1.23% |
| 2024-07-16 | 37.31 | 44.43 | 37.15 | 43.16 | 43.16 | qfq | 3,456,520 | 142,262,488 | 15.00% |
| 2024-07-15 | 38.01 | 38.54 | 36.95 | 37.53 | 37.53 | qfq | 729,935 | 27,479,979 | -1.39% |
| 2024-07-12 | 39.00 | 39.00 | 37.52 | 38.06 | 38.06 | qfq | 1,145,182 | 43,493,527 | -3.06% |
| 2024-07-11 | 39.06 | 40.17 | 38.22 | 39.26 | 39.26 | qfq | 1,678,103 | 65,978,563 | 3.10% |
| 2024-07-10 | 38.40 | 38.65 | 37.47 | 38.08 | 38.08 | qfq | 1,729,270 | 65,621,392 | -2.11% |
| 2024-07-09 | 37.70 | 38.90 | 36.50 | 38.90 | 38.90 | qfq | 2,360,636 | 89,295,159 | 2.80% |
| 2024-07-08 | 39.87 | 40.35 | 37.50 | 37.84 | 37.84 | qfq | 1,700,881 | 65,844,039 | -5.47% |
| 2024-07-05 | 39.29 | 40.65 | 38.95 | 40.03 | 40.03 | qfq | 1,151,767 | 45,855,065 | 0.10% |
| 2024-07-04 | 39.21 | 40.80 | 39.00 | 39.99 | 39.99 | qfq | 1,718,838 | 68,926,390 | 2.78% |
| 2024-07-03 | 38.01 | 39.70 | 37.23 | 38.91 | 38.91 | qfq | 1,341,634 | 51,741,581 | 1.38% |
| 2024-07-02 | 40.18 | 40.18 | 38.14 | 38.38 | 38.38 | qfq | 1,623,841 | 63,046,996 | -4.00% |
| 2024-07-01 | 40.54 | 40.61 | 38.78 | 39.98 | 39.98 | qfq | 1,286,090 | 50,858,900 | -1.28% |
| 2024-06-28 | 39.57 | 40.86 | 39.12 | 40.50 | 40.50 | qfq | 1,892,711 | 76,271,414 | 1.25% |
| 2024-06-27 | 41.60 | 42.28 | 39.55 | 40.00 | 40.00 | qfq | 3,300,648 | 133,888,225 | -5.53% |
| 2024-06-26 | 43.00 | 43.00 | 41.19 | 42.34 | 42.34 | qfq | 2,112,499 | 89,087,078 | -0.12% |
| 2024-06-25 | 45.01 | 45.01 | 42.02 | 42.39 | 42.39 | qfq | 2,596,405 | 111,952,528 | -5.82% |
| 2024-06-24 | 46.16 | 47.14 | 44.80 | 45.01 | 45.01 | qfq | 1,880,203 | 86,206,907 | -3.62% |
| 2024-06-21 | 46.99 | 47.51 | 45.20 | 46.70 | 46.70 | qfq | 2,988,537 | 138,236,302 | -1.70% |
| 2024-06-20 | 46.81 | 48.75 | 46.64 | 47.51 | 47.51 | qfq | 3,656,975 | 174,136,518 | 1.06% |
| 2024-06-19 | 51.00 | 52.00 | 45.51 | 47.01 | 47.01 | qfq | 6,522,685 | 307,996,961 | -7.82% |
| 2024-06-18 | 50.90 | 52.20 | 49.26 | 51.00 | 51.00 | qfq | 3,204,402 | 161,826,728 | 0.29% |
| 2024-06-17 | 46.08 | 53.88 | 45.99 | 50.85 | 50.85 | qfq | 4,748,345 | 239,448,597 | 9.78% |
| 2024-06-14 | 46.10 | 48.33 | 45.81 | 46.32 | 46.32 | qfq | 3,751,368 | 176,412,933 | -1.40% |
| 2024-06-13 | 44.97 | 51.00 | 44.20 | 46.98 | 46.98 | qfq | 5,318,441 | 252,814,972 | 8.25% |
| 2024-06-12 | 43.80 | 43.80 | 42.36 | 43.40 | 43.40 | qfq | 1,294,273 | 55,894,391 | -0.62% |
| 2024-06-11 | 40.40 | 44.30 | 39.84 | 43.67 | 43.67 | qfq | 2,577,312 | 110,514,719 | 8.09% |
| 2024-06-07 | 41.60 | 41.66 | 39.33 | 40.40 | 40.40 | qfq | 1,549,335 | 62,270,576 | -1.87% |
| 2024-06-06 | 41.25 | 42.47 | 40.89 | 41.17 | 41.17 | qfq | 1,542,714 | 64,389,764 | -0.19% |
| 2024-06-05 | 40.76 | 43.30 | 40.51 | 41.25 | 41.25 | qfq | 1,536,884 | 64,473,386 | 0.22% |
| 2024-06-04 | 42.00 | 42.27 | 40.80 | 41.16 | 41.16 | qfq | 1,488,064 | 61,471,031 | -1.77% |
| 2024-06-03 | 42.33 | 43.78 | 41.11 | 41.90 | 41.90 | qfq | 3,123,958 | 132,435,261 | 0.00% |
| 2024-05-31 | 39.70 | 42.35 | 39.10 | 41.90 | 41.90 | qfq | 2,883,409 | 119,052,086 | 5.49% |
| 2024-05-30 | 39.26 | 40.43 | 38.30 | 39.72 | 39.72 | qfq | 1,693,542 | 66,799,255 | 1.43% |
| 2024-05-29 | 39.95 | 40.50 | 38.80 | 39.16 | 39.16 | qfq | 1,840,528 | 72,679,157 | -2.64% |
| 2024-05-28 | 41.52 | 41.77 | 39.90 | 40.22 | 40.22 | qfq | 2,617,233 | 106,361,986 | -3.83% |
| 2024-05-27 | 39.16 | 42.40 | 38.33 | 41.82 | 41.82 | qfq | 4,077,307 | 164,054,178 | 4.03% |
| 2024-05-24 | 43.80 | 43.80 | 40.00 | 40.20 | 40.20 | qfq | 6,368,796 | 266,814,190 | -0.12% |
| 2024-05-23 | 37.85 | 40.47 | 37.02 | 40.25 | 40.25 | qfq | 4,200,775 | 163,973,209 | 9.38% |
| 2024-05-22 | 35.93 | 37.08 | 35.66 | 36.80 | 36.80 | qfq | 1,320,912 | 48,257,690 | 1.43% |
| 2024-05-21 | 36.70 | 37.20 | 35.60 | 36.28 | 36.28 | qfq | 1,632,556 | 59,028,699 | -1.57% |
| 2024-05-20 | 36.75 | 37.80 | 36.22 | 36.86 | 36.86 | qfq | 2,040,785 | 75,539,867 | 1.38% |
| 2024-05-17 | 35.97 | 36.47 | 35.00 | 36.36 | 36.36 | qfq | 1,415,422 | 50,735,186 | 1.71% |
| 2024-05-16 | 34.02 | 36.88 | 34.02 | 35.75 | 35.75 | qfq | 2,793,583 | 99,748,469 | 5.77% |
| 2024-05-15 | 32.91 | 35.13 | 32.32 | 33.80 | 33.80 | qfq | 2,411,761 | 82,331,672 | 2.70% |
| 2024-05-14 | 33.81 | 34.14 | 32.71 | 32.91 | 32.91 | qfq | 1,987,967 | 65,997,980 | -0.87% |
| 2024-05-13 | 35.23 | 35.46 | 32.85 | 33.20 | 33.20 | qfq | 4,472,948 | 150,052,318 | -5.79% |
| 2024-05-10 | 38.82 | 38.82 | 34.78 | 35.24 | 35.24 | qfq | 3,769,631 | 136,523,553 | -8.94% |
| 2024-05-09 | 39.03 | 39.20 | 38.20 | 38.70 | 38.70 | qfq | 1,215,577 | 46,959,732 | 0.00% |
| 2024-05-08 | 39.50 | 40.05 | 38.60 | 38.70 | 38.70 | qfq | 1,247,948 | 48,888,519 | -2.93% |
| 2024-05-07 | 38.19 | 40.50 | 37.81 | 39.87 | 39.87 | qfq | 2,267,583 | 89,550,700 | 4.65% |
| 2024-05-06 | 38.90 | 39.10 | 37.25 | 38.10 | 38.10 | qfq | 1,869,373 | 71,288,631 | -0.65% |
| 2024-04-30 | 39.27 | 39.27 | 37.50 | 38.35 | 38.35 | qfq | 1,756,263 | 67,010,981 | -1.64% |
| 2024-04-29 | 37.17 | 39.44 | 37.05 | 38.99 | 38.99 | qfq | 3,111,147 | 120,020,339 | 5.26% |
| 2024-04-26 | 34.90 | 38.03 | 34.90 | 37.04 | 37.04 | qfq | 3,244,841 | 120,087,955 | 5.20% |
| 2024-04-25 | 31.30 | 35.79 | 31.30 | 35.21 | 35.21 | qfq | 4,544,493 | 156,509,250 | 6.86% |
| 2024-04-24 | 31.50 | 33.18 | 30.61 | 32.95 | 32.95 | qfq | 2,531,739 | 81,326,413 | 6.12% |
| 2024-04-23 | 30.59 | 31.17 | 30.24 | 31.05 | 31.05 | qfq | 981,223 | 30,228,743 | 1.40% |
| 2024-04-22 | 29.75 | 31.10 | 29.13 | 30.62 | 30.62 | qfq | 1,595,406 | 48,307,527 | 0.72% |
| 2024-04-19 | 31.00 | 31.54 | 30.25 | 30.40 | 30.40 | qfq | 1,307,224 | 39,958,960 | -3.68% |
| 2024-04-18 | 31.90 | 32.57 | 31.12 | 31.56 | 31.56 | qfq | 1,993,108 | 63,456,282 | -2.44% |
| 2024-04-17 | 29.94 | 32.46 | 29.80 | 32.35 | 32.35 | qfq | 2,948,982 | 93,287,141 | 10.03% |
| 2024-04-16 | 31.00 | 31.42 | 29.30 | 29.40 | 29.40 | qfq | 2,043,478 | 61,250,967 | -6.01% |
| 2024-04-15 | 32.49 | 32.95 | 30.53 | 31.28 | 31.28 | qfq | 2,173,840 | 68,810,843 | -3.61% |
| 2024-04-12 | 32.70 | 33.30 | 32.28 | 32.45 | 32.45 | qfq | 1,510,497 | 49,525,879 | -0.76% |
| 2024-04-11 | 33.48 | 34.00 | 32.51 | 32.70 | 32.70 | qfq | 2,146,784 | 71,201,280 | -2.33% |
| 2024-04-10 | 34.28 | 34.35 | 33.03 | 33.48 | 33.48 | qfq | 1,164,065 | 39,079,089 | -2.73% |
| 2024-04-09 | 35.16 | 35.34 | 33.91 | 34.42 | 34.42 | qfq | 1,756,443 | 60,459,169 | -2.10% |
| 2024-04-08 | 35.55 | 36.44 | 35.16 | 35.16 | 35.16 | qfq | 1,362,486 | 48,680,872 | -1.62% |
| 2024-04-03 | 36.99 | 37.07 | 35.65 | 35.74 | 35.74 | qfq | 1,365,091 | 49,340,585 | -3.80% |
| 2024-04-02 | 37.35 | 37.43 | 36.24 | 37.15 | 37.15 | qfq | 1,382,363 | 50,928,598 | -0.30% |
| 2024-04-01 | 37.90 | 39.11 | 37.10 | 37.26 | 37.26 | qfq | 2,170,485 | 82,177,065 | -2.26% |
| 2024-03-29 | 37.90 | 38.60 | 36.58 | 38.12 | 38.12 | qfq | 1,237,375 | 46,342,621 | 1.22% |
| 2024-03-28 | 36.68 | 38.28 | 36.38 | 37.66 | 37.66 | qfq | 1,292,556 | 48,385,971 | 2.73% |
| 2024-03-27 | 38.33 | 38.78 | 36.66 | 36.66 | 36.66 | qfq | 1,615,565 | 60,753,171 | -4.88% |
| 2024-03-26 | 38.88 | 39.62 | 38.33 | 38.54 | 38.54 | qfq | 1,437,130 | 55,991,729 | -1.48% |
| 2024-03-25 | 40.78 | 41.60 | 39.01 | 39.12 | 39.12 | qfq | 1,682,378 | 67,245,145 | -4.21% |
| 2024-03-22 | 41.47 | 42.49 | 40.35 | 40.84 | 40.84 | qfq | 1,737,949 | 71,886,067 | -1.52% |
| 2024-03-21 | 42.76 | 43.17 | 41.30 | 41.47 | 41.47 | qfq | 1,879,870 | 79,028,152 | -3.02% |
| 2024-03-20 | 42.10 | 43.19 | 41.67 | 42.76 | 42.76 | qfq | 2,169,485 | 92,151,833 | 1.23% |
| 2024-03-19 | 42.10 | 43.00 | 40.90 | 42.24 | 42.24 | qfq | 3,247,676 | 136,661,078 | -2.34% |
| 2024-03-18 | 42.38 | 43.29 | 41.20 | 43.25 | 43.25 | qfq | 3,786,092 | 160,226,910 | 2.15% |
| 2024-03-15 | 39.87 | 42.65 | 38.80 | 42.34 | 42.34 | qfq | 4,134,116 | 169,437,507 | 6.52% |
| 2024-03-14 | 40.01 | 40.80 | 38.80 | 39.75 | 39.75 | qfq | 3,655,858 | 144,956,748 | -3.52% |
| 2024-03-13 | 40.46 | 42.28 | 40.22 | 41.20 | 41.20 | qfq | 2,094,956 | 86,841,032 | 2.56% |
| 2024-03-12 | 41.17 | 41.76 | 39.70 | 40.17 | 40.17 | qfq | 2,124,149 | 85,864,059 | -2.52% |
| 2024-03-11 | 39.47 | 41.41 | 38.46 | 41.21 | 41.21 | qfq | 2,308,415 | 93,378,972 | 3.23% |
| 2024-03-08 | 39.60 | 40.55 | 39.09 | 39.92 | 39.92 | qfq | 1,958,044 | 77,838,815 | -0.70% |
| 2024-03-07 | 42.02 | 42.50 | 39.16 | 40.20 | 40.20 | qfq | 3,095,140 | 124,828,950 | -3.85% |
| 2024-03-06 | 40.13 | 41.87 | 39.72 | 41.81 | 41.81 | qfq | 2,901,155 | 119,442,873 | 2.48% |
| 2024-03-05 | 42.51 | 43.21 | 40.33 | 40.80 | 40.80 | qfq | 3,404,100 | 141,768,843 | -6.16% |
| 2024-03-04 | 41.81 | 45.28 | 41.00 | 43.48 | 43.48 | qfq | 4,110,410 | 176,749,153 | 5.92% |
| 2024-03-01 | 39.43 | 41.74 | 39.32 | 41.05 | 41.05 | qfq | 2,498,075 | 101,508,855 | 4.19% |
| 2024-02-29 | 37.01 | 40.57 | 37.01 | 39.40 | 39.40 | qfq | 2,651,444 | 103,724,761 | 5.40% |
| 2024-02-28 | 41.40 | 42.10 | 37.05 | 37.38 | 37.38 | qfq | 3,331,278 | 133,025,260 | -10.87% |
| 2024-02-27 | 38.50 | 42.48 | 38.11 | 41.94 | 41.94 | qfq | 3,866,452 | 157,830,963 | 7.13% |
| 2024-02-26 | 36.45 | 40.40 | 36.10 | 39.15 | 39.15 | qfq | 3,621,381 | 139,670,293 | 6.88% |
| 2024-02-23 | 36.44 | 36.83 | 35.22 | 36.63 | 36.63 | qfq | 2,286,685 | 82,572,789 | 2.09% |
| 2024-02-22 | 33.96 | 36.98 | 33.88 | 35.88 | 35.88 | qfq | 3,805,145 | 135,946,801 | 7.10% |
| 2024-02-21 | 33.50 | 34.43 | 32.80 | 33.50 | 33.50 | qfq | 2,390,798 | 80,638,285 | 0.03% |
| 2024-02-20 | 34.95 | 34.95 | 32.50 | 33.49 | 33.49 | qfq | 2,687,957 | 89,416,162 | -4.31% |
| 2024-02-19 | 33.50 | 35.46 | 32.64 | 35.00 | 35.00 | qfq | 3,964,495 | 133,611,437 | 9.55% |
| 2024-02-08 | 30.21 | 32.32 | 27.07 | 31.95 | 31.95 | qfq | 4,157,678 | 128,559,882 | 6.50% |
| 2024-02-07 | 29.86 | 32.18 | 29.20 | 30.00 | 30.00 | qfq | 3,369,777 | 103,752,167 | 1.11% |
| 2024-02-06 | 28.11 | 30.38 | 27.04 | 29.67 | 29.67 | qfq | 3,302,195 | 94,549,343 | 2.45% |
| 2024-02-05 | 31.00 | 31.59 | 27.78 | 28.96 | 28.96 | qfq | 2,273,755 | 66,552,952 | -8.70% |
| 2024-02-02 | 33.77 | 34.79 | 30.53 | 31.72 | 31.72 | qfq | 1,762,236 | 57,090,992 | -6.32% |
| 2024-02-01 | 33.50 | 34.98 | 33.01 | 33.86 | 33.86 | qfq | 1,604,221 | 54,638,961 | 0.47% |
| 2024-01-31 | 35.33 | 36.00 | 33.70 | 33.70 | 33.70 | qfq | 1,772,733 | 61,575,353 | -6.62% |
| 2024-01-30 | 36.94 | 37.59 | 36.00 | 36.09 | 36.09 | qfq | 1,105,043 | 40,584,774 | -3.71% |
| 2024-01-29 | 39.03 | 39.48 | 37.34 | 37.48 | 37.48 | qfq | 1,511,239 | 57,766,219 | -2.22% |
| 2024-01-26 | 39.90 | 40.38 | 38.20 | 38.33 | 38.33 | qfq | 1,972,462 | 77,100,203 | -4.32% |
| 2024-01-25 | 39.00 | 40.59 | 37.81 | 40.06 | 40.06 | qfq | 1,932,773 | 76,653,012 | 2.85% |
| 2024-01-24 | 38.44 | 39.30 | 36.36 | 38.95 | 38.95 | qfq | 3,536,188 | 134,533,037 | -1.59% |
| 2024-01-23 | 39.56 | 41.01 | 39.02 | 39.58 | 39.58 | qfq | 2,403,745 | 95,754,384 | -0.68% |
| 2024-01-22 | 41.24 | 41.80 | 39.80 | 39.85 | 39.85 | qfq | 1,597,235 | 65,264,928 | -2.52% |
| 2024-01-19 | 42.50 | 42.55 | 40.15 | 40.88 | 40.88 | qfq | 1,804,138 | 74,528,303 | -3.92% |
| 2024-01-18 | 40.00 | 42.57 | 39.39 | 42.55 | 42.55 | qfq | 2,234,076 | 92,085,082 | 4.55% |
| 2024-01-17 | 42.21 | 42.29 | 40.69 | 40.70 | 40.70 | qfq | 1,320,507 | 54,760,882 | -2.56% |
| 2024-01-16 | 42.76 | 42.89 | 41.00 | 41.77 | 41.77 | qfq | 1,976,041 | 82,481,217 | -3.15% |
| 2024-01-15 | 41.50 | 44.29 | 41.12 | 43.13 | 43.13 | qfq | 2,515,484 | 107,910,084 | 3.83% |
| 2024-01-12 | 42.71 | 42.92 | 41.53 | 41.54 | 41.54 | qfq | 1,711,242 | 72,055,387 | -3.24% |
| 2024-01-11 | 43.30 | 43.66 | 42.10 | 42.93 | 42.93 | qfq | 2,855,080 | 122,528,585 | -0.16% |
| 2024-01-10 | 44.75 | 44.99 | 42.98 | 43.00 | 43.00 | qfq | 1,957,289 | 85,868,468 | -4.87% |
| 2024-01-09 | 45.02 | 46.16 | 44.31 | 45.20 | 45.20 | qfq | 1,200,929 | 54,316,989 | 0.56% |
| 2024-01-08 | 45.84 | 45.84 | 44.58 | 44.95 | 44.95 | qfq | 891,398 | 40,118,736 | -1.86% |
| 2024-01-05 | 46.74 | 47.70 | 45.50 | 45.80 | 45.80 | qfq | 1,514,662 | 70,226,138 | -0.99% |
| 2024-01-04 | 46.30 | 46.68 | 45.23 | 46.26 | 46.26 | qfq | 1,292,959 | 59,551,142 | -0.30% |
| 2024-01-03 | 48.55 | 48.55 | 46.10 | 46.40 | 46.40 | qfq | 2,495,470 | 117,322,445 | -4.68% |
| 2024-01-02 | 50.95 | 51.00 | 48.68 | 48.68 | 48.68 | qfq | 1,936,981 | 95,584,438 | -4.46% |
| 2023-12-29 | 50.50 | 51.75 | 50.04 | 50.95 | 50.95 | qfq | 2,279,431 | 116,152,901 | 0.30% |
| 2023-12-28 | 50.99 | 51.18 | 49.84 | 50.80 | 50.80 | qfq | 2,493,854 | 126,342,898 | -0.24% |
| 2023-12-27 | 47.62 | 51.86 | 47.62 | 50.92 | 50.92 | qfq | 3,481,132 | 175,406,807 | 7.22% |
| 2023-12-26 | 49.90 | 49.90 | 47.00 | 47.49 | 47.49 | qfq | 1,485,633 | 70,968,748 | -3.63% |
| 2023-12-25 | 48.37 | 51.36 | 48.04 | 49.28 | 49.28 | qfq | 2,122,056 | 105,928,848 | 1.15% |
| 2023-12-22 | 50.20 | 50.41 | 47.82 | 48.72 | 48.72 | qfq | 1,453,191 | 71,045,357 | -2.95% |
| 2023-12-21 | 50.30 | 51.45 | 48.80 | 50.20 | 50.20 | qfq | 1,644,143 | 82,236,500 | -1.18% |
| 2023-12-20 | 50.45 | 52.18 | 50.10 | 50.80 | 50.80 | qfq | 2,896,571 | 148,249,574 | 1.40% |
| 2023-12-19 | 47.51 | 50.10 | 47.38 | 50.10 | 50.10 | qfq | 2,352,594 | 115,093,989 | 5.27% |
| 2023-12-18 | 49.81 | 49.84 | 47.51 | 47.59 | 47.59 | qfq | 2,161,556 | 104,976,216 | -5.03% |
| 2023-12-15 | 52.22 | 52.40 | 49.81 | 50.11 | 50.11 | qfq | 2,649,792 | 134,113,853 | -4.73% |
| 2023-12-14 | 50.88 | 52.75 | 49.76 | 52.60 | 52.60 | qfq | 4,108,686 | 211,536,160 | 3.83% |
| 2023-12-13 | 53.19 | 53.80 | 50.59 | 50.66 | 50.66 | qfq | 4,271,725 | 222,071,228 | -3.80% |
| 2023-12-12 | 57.05 | 58.72 | 52.55 | 52.66 | 52.66 | qfq | 7,865,857 | 432,426,877 | 3.93% |
| 2023-12-11 | 48.60 | 51.47 | 47.58 | 50.67 | 50.67 | qfq | 4,242,937 | 208,142,079 | 3.03% |
| 2023-12-08 | 44.27 | 50.66 | 44.00 | 49.18 | 49.18 | qfq | 6,045,270 | 289,681,998 | 11.07% |
| 2023-12-07 | 43.73 | 44.79 | 43.02 | 44.28 | 44.28 | qfq | 1,600,786 | 70,492,114 | 1.51% |
| 2023-12-06 | 43.82 | 44.40 | 43.60 | 43.62 | 43.62 | qfq | 1,122,445 | 49,235,832 | -0.80% |
| 2023-12-05 | 45.62 | 45.65 | 43.94 | 43.97 | 43.97 | qfq | 1,863,988 | 82,930,130 | -4.00% |
| 2023-12-04 | 46.60 | 46.69 | 45.20 | 45.80 | 45.80 | qfq | 1,544,052 | 70,831,843 | -1.36% |
| 2023-12-01 | 45.01 | 46.57 | 44.95 | 46.43 | 46.43 | qfq | 1,964,759 | 90,236,707 | 2.65% |
| 2023-11-30 | 45.81 | 46.20 | 44.36 | 45.23 | 45.23 | qfq | 1,573,337 | 70,940,801 | -1.59% |
| 2023-11-29 | 46.12 | 46.92 | 45.90 | 45.96 | 45.96 | qfq | 1,533,882 | 71,130,822 | -1.12% |
| 2023-11-28 | 45.14 | 47.33 | 44.99 | 46.48 | 46.48 | qfq | 2,481,218 | 114,227,713 | 2.76% |
| 2023-11-27 | 45.00 | 45.50 | 44.40 | 45.23 | 45.23 | qfq | 1,607,653 | 72,266,430 | 0.07% |
| 2023-11-24 | 47.41 | 47.41 | 44.90 | 45.20 | 45.20 | qfq | 2,544,795 | 116,125,000 | -4.66% |
| 2023-11-23 | 47.03 | 48.37 | 46.50 | 47.41 | 47.41 | qfq | 2,300,866 | 108,585,348 | 0.83% |
| 2023-11-22 | 49.54 | 49.54 | 46.97 | 47.02 | 47.02 | qfq | 2,325,585 | 111,293,779 | -4.78% |
| 2023-11-21 | 50.70 | 50.71 | 49.20 | 49.38 | 49.38 | qfq | 1,893,449 | 94,393,526 | -2.64% |
| 2023-11-20 | 51.08 | 51.20 | 49.77 | 50.72 | 50.72 | qfq | 1,647,745 | 83,131,429 | 0.44% |
| 2023-11-17 | 50.02 | 50.63 | 49.39 | 50.50 | 50.50 | qfq | 1,440,957 | 72,161,763 | 0.96% |
| 2023-11-16 | 50.90 | 51.44 | 49.88 | 50.02 | 50.02 | qfq | 1,660,021 | 84,030,767 | -1.96% |
| 2023-11-15 | 52.00 | 52.20 | 50.75 | 51.02 | 51.02 | qfq | 2,005,833 | 102,593,514 | -0.80% |
| 2023-11-14 | 50.90 | 51.69 | 50.26 | 51.43 | 51.43 | qfq | 2,706,918 | 138,677,623 | 1.56% |
| 2023-11-13 | 50.55 | 51.47 | 50.01 | 50.64 | 50.64 | qfq | 1,908,506 | 96,513,225 | 0.42% |
| 2023-11-10 | 51.50 | 52.18 | 50.00 | 50.43 | 50.43 | qfq | 2,379,221 | 120,771,833 | -1.64% |
| 2023-11-09 | 52.70 | 53.79 | 51.00 | 51.27 | 51.27 | qfq | 2,251,597 | 117,302,695 | -2.86% |
| 2023-11-08 | 53.38 | 53.97 | 51.75 | 52.78 | 52.78 | qfq | 3,104,941 | 163,945,146 | 1.15% |
| 2023-11-07 | 51.30 | 53.98 | 49.92 | 52.18 | 52.18 | qfq | 3,420,285 | 176,649,908 | 4.07% |
| 2023-11-06 | 48.66 | 50.75 | 48.66 | 50.14 | 50.14 | qfq | 2,228,604 | 111,176,226 | 3.02% |
| 2023-11-03 | 46.50 | 49.15 | 46.50 | 48.67 | 48.67 | qfq | 2,255,968 | 108,343,734 | 4.89% |
| 2023-11-02 | 48.27 | 49.20 | 46.32 | 46.40 | 46.40 | qfq | 2,087,516 | 99,392,897 | -2.52% |
| 2023-11-01 | 48.03 | 48.82 | 47.60 | 47.60 | 47.60 | qfq | 1,439,349 | 69,262,227 | -2.10% |
| 2023-10-31 | 49.51 | 49.84 | 48.15 | 48.62 | 48.62 | qfq | 2,198,345 | 107,085,423 | -1.54% |
| 2023-10-30 | 48.50 | 49.67 | 47.51 | 49.38 | 49.38 | qfq | 3,499,080 | 170,654,937 | 2.75% |
| 2023-10-27 | 46.47 | 48.65 | 46.06 | 48.06 | 48.06 | qfq | 2,217,776 | 105,627,844 | 2.98% |
| 2023-10-26 | 47.36 | 47.87 | 45.70 | 46.67 | 46.67 | qfq | 2,201,161 | 102,628,463 | -2.57% |
| 2023-10-25 | 47.90 | 48.24 | 46.48 | 47.90 | 47.90 | qfq | 2,181,228 | 103,476,905 | 0.15% |
| 2023-10-24 | 47.16 | 48.36 | 46.01 | 47.83 | 47.83 | qfq | 1,780,511 | 84,424,766 | 2.51% |
| 2023-10-23 | 48.16 | 48.74 | 46.21 | 46.66 | 46.66 | qfq | 2,368,378 | 111,407,910 | -4.70% |
| 2023-10-20 | 52.25 | 52.25 | 48.28 | 48.96 | 48.96 | qfq | 3,433,795 | 170,517,530 | -6.48% |
| 2023-10-19 | 51.00 | 53.55 | 50.33 | 52.35 | 52.35 | qfq | 3,268,230 | 172,009,193 | 1.93% |
| 2023-10-18 | 50.56 | 52.98 | 50.12 | 51.36 | 51.36 | qfq | 4,034,450 | 209,617,788 | 1.30% |
| 2023-10-17 | 50.44 | 51.50 | 49.66 | 50.70 | 50.70 | qfq | 2,388,143 | 120,824,740 | 0.10% |
| 2023-10-16 | 52.72 | 52.80 | 49.20 | 50.65 | 50.65 | qfq | 3,668,841 | 185,382,991 | -3.15% |
| 2023-10-13 | 52.59 | 53.43 | 51.75 | 52.30 | 52.30 | qfq | 2,638,282 | 138,273,653 | -1.30% |
| 2023-10-12 | 55.24 | 55.48 | 52.20 | 52.99 | 52.99 | qfq | 3,618,949 | 192,965,041 | -3.23% |
| 2023-10-11 | 55.82 | 58.09 | 53.70 | 54.76 | 54.76 | qfq | 4,219,148 | 234,331,668 | -2.42% |
| 2023-10-10 | 54.66 | 57.69 | 54.66 | 56.12 | 56.12 | qfq | 4,028,056 | 227,182,514 | 2.82% |
| 2023-10-09 | 58.23 | 58.23 | 54.58 | 54.58 | 54.58 | qfq | 5,116,545 | 285,444,079 | -6.86% |
| 2023-09-28 | 58.30 | 61.70 | 57.61 | 58.60 | 58.60 | qfq | 5,833,969 | 343,606,753 | 2.13% |
| 2023-09-27 | 57.00 | 59.98 | 56.89 | 57.38 | 57.38 | qfq | 5,334,913 | 311,348,869 | -0.76% |
| 2023-09-26 | 57.71 | 60.50 | 57.26 | 57.82 | 57.82 | qfq | 5,593,857 | 327,981,085 | -1.65% |
| 2023-09-25 | 58.60 | 61.22 | 58.20 | 58.79 | 58.79 | qfq | 10,013,786 | 597,832,481 | -1.93% |
| 2023-09-22 | 52.47 | 61.55 | 52.00 | 59.95 | 59.95 | qfq | 12,480,389 | 713,474,067 | 15.33% |
| 2023-09-21 | 51.00 | 54.00 | 50.12 | 51.98 | 51.98 | qfq | 6,118,971 | 320,725,237 | 0.93% |
| 2023-09-20 | 52.78 | 55.39 | 51.50 | 51.50 | 51.50 | qfq | 7,092,496 | 379,576,376 | -4.28% |
| 2023-09-19 | 53.00 | 56.11 | 51.11 | 53.80 | 53.80 | qfq | 9,243,340 | 497,211,180 | 0.20% |
| 2023-09-18 | 56.00 | 58.18 | 52.00 | 53.69 | 53.69 | qfq | 11,709,456 | 644,869,462 | -7.11% |
| 2023-09-15 | 58.94 | 62.00 | 56.11 | 57.80 | 57.80 | qfq | 16,865,921 | 988,080,574 | -7.52% |