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
瑞可达688800.SH
最近收盘价61.412026-07-17
最近交易日2026-07-17
成交量（股）13,924,586
成交额（元）898,586,226
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-11 | 2026-06-17 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-06-11 | 2026-06-17 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-24 | 2025-05-30 | cash_dividend | 0.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-24 | 2025-05-30 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-30 | 2024-06-07 | cash_dividend | 0.1 | — | — | — | 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 | 67.78 | 68.00 | 61.00 | 61.41 | 61.41 | qfq | 13,924,586 | 898,586,226 | -9.42% |
| 2026-07-16 | 71.85 | 71.85 | 67.07 | 67.80 | 67.80 | qfq | 9,511,782 | 659,140,656 | -5.20% |
| 2026-07-15 | 74.20 | 75.48 | 70.52 | 71.52 | 71.52 | qfq | 9,233,790 | 673,728,427 | -1.87% |
| 2026-07-14 | 73.20 | 73.89 | 68.00 | 72.88 | 72.88 | qfq | 10,298,088 | 737,187,248 | 1.25% |
| 2026-07-13 | 78.65 | 80.60 | 71.18 | 71.98 | 71.98 | qfq | 12,568,021 | 951,913,328 | -9.07% |
| 2026-07-10 | 81.70 | 88.58 | 79.16 | 79.16 | 79.16 | qfq | 18,152,179 | 1,536,387,842 | -3.14% |
| 2026-07-09 | 83.00 | 84.50 | 76.76 | 81.73 | 81.73 | qfq | 12,607,512 | 1,013,128,357 | 1.08% |
| 2026-07-08 | 80.93 | 82.50 | 77.15 | 80.86 | 80.86 | qfq | 10,852,877 | 874,116,336 | 1.84% |
| 2026-07-07 | 83.93 | 85.75 | 79.20 | 79.40 | 79.40 | qfq | 9,436,467 | 770,002,739 | -5.19% |
| 2026-07-06 | 83.00 | 88.98 | 82.18 | 83.75 | 83.75 | qfq | 10,639,956 | 901,802,992 | 0.90% |
| 2026-07-03 | 85.92 | 87.44 | 82.21 | 83.00 | 83.00 | qfq | 9,755,021 | 830,594,366 | -1.47% |
| 2026-07-02 | 88.80 | 90.16 | 83.02 | 84.24 | 84.24 | qfq | 13,610,951 | 1,180,085,105 | -8.20% |
| 2026-07-01 | 96.03 | 99.74 | 91.05 | 91.76 | 91.76 | qfq | 12,063,593 | 1,131,366,114 | -4.39% |
| 2026-06-30 | 89.88 | 96.89 | 88.31 | 95.97 | 95.97 | qfq | 12,621,039 | 1,172,160,387 | 6.80% |
| 2026-06-29 | 93.28 | 94.15 | 86.50 | 89.86 | 89.86 | qfq | 13,839,656 | 1,244,053,404 | -3.28% |
| 2026-06-26 | 100.51 | 101.00 | 92.61 | 92.91 | 92.91 | qfq | 15,282,186 | 1,469,616,477 | -9.36% |
| 2026-06-25 | 100.00 | 105.40 | 100.00 | 102.50 | 102.50 | qfq | 14,659,184 | 1,510,757,517 | 2.71% |
| 2026-06-24 | 97.00 | 101.50 | 95.23 | 99.80 | 99.80 | qfq | 15,661,665 | 1,549,648,415 | 4.82% |
| 2026-06-23 | 97.66 | 99.50 | 93.60 | 95.21 | 95.21 | qfq | 14,303,714 | 1,380,408,731 | -2.76% |
| 2026-06-22 | 103.00 | 105.46 | 95.52 | 97.91 | 97.91 | qfq | 18,071,554 | 1,797,172,107 | 0.71% |
| 2026-06-18 | 93.28 | 98.20 | 93.00 | 97.22 | 97.22 | qfq | 15,169,185 | 1,459,977,188 | 4.09% |
| 2026-06-17 | 87.98 | 94.39 | 87.18 | 93.40 | 93.40 | qfq | 14,469,681 | 1,329,104,732 | -25.00% |
| 2026-06-16 | 123.98 | 126.57 | 122.31 | 124.54 | 88.86 | qfq | 8,102,555 | 1,007,134,946 | 0.03% |
| 2026-06-15 | 111.88 | 126.00 | 111.52 | 124.50 | 88.83 | qfq | 11,828,595 | 1,416,617,070 | 14.15% |
| 2026-06-12 | 115.00 | 117.00 | 109.00 | 109.07 | 77.82 | qfq | 6,959,738 | 785,562,238 | -1.40% |
| 2026-06-11 | 113.80 | 117.23 | 109.47 | 110.62 | 78.93 | qfq | 8,158,504 | 916,577,745 | -2.82% |
| 2026-06-10 | 119.23 | 121.00 | 111.99 | 113.83 | 81.22 | qfq | 9,045,993 | 1,047,635,428 | -7.22% |
| 2026-06-09 | 118.00 | 124.68 | 114.45 | 122.69 | 87.54 | qfq | 13,091,687 | 1,564,554,143 | 6.09% |
| 2026-06-08 | 116.91 | 122.50 | 115.00 | 115.65 | 82.52 | qfq | 10,287,760 | 1,220,132,381 | -8.29% |
| 2026-06-05 | 134.00 | 138.60 | 125.28 | 126.11 | 89.98 | qfq | 16,368,976 | 2,162,591,484 | -6.59% |
| 2026-06-04 | 122.43 | 135.01 | 121.51 | 135.00 | 96.32 | qfq | 15,301,290 | 1,977,238,188 | 8.01% |
| 2026-06-03 | 121.02 | 133.41 | 120.20 | 124.99 | 89.18 | qfq | 12,713,483 | 1,602,914,884 | 4.78% |
| 2026-06-02 | 118.80 | 121.36 | 115.01 | 119.29 | 85.11 | qfq | 7,394,225 | 879,651,197 | 0.24% |
| 2026-06-01 | 124.00 | 126.50 | 118.11 | 119.01 | 84.91 | qfq | 9,275,074 | 1,128,294,695 | -0.30% |
| 2026-05-29 | 128.96 | 130.88 | 118.00 | 119.37 | 85.17 | qfq | 10,050,623 | 1,233,532,429 | -6.75% |
| 2026-05-28 | 126.43 | 132.00 | 123.56 | 128.01 | 91.33 | qfq | 9,064,226 | 1,151,403,028 | 1.37% |
| 2026-05-27 | 132.62 | 134.97 | 125.60 | 126.28 | 90.10 | qfq | 9,547,408 | 1,235,500,746 | -3.39% |
| 2026-05-26 | 137.03 | 137.77 | 128.97 | 130.71 | 93.26 | qfq | 8,504,530 | 1,124,337,077 | -4.05% |
| 2026-05-25 | 137.10 | 139.00 | 130.30 | 136.23 | 97.20 | qfq | 8,775,299 | 1,176,074,262 | -0.37% |
| 2026-05-22 | 135.71 | 139.90 | 134.54 | 136.73 | 97.56 | qfq | 9,221,715 | 1,263,714,465 | 3.11% |
| 2026-05-21 | 142.00 | 147.99 | 132.00 | 132.61 | 94.62 | qfq | 10,815,171 | 1,514,312,396 | -5.57% |
| 2026-05-20 | 139.39 | 143.80 | 137.80 | 140.43 | 100.20 | qfq | 8,828,103 | 1,240,750,327 | 0.81% |
| 2026-05-19 | 143.00 | 144.90 | 135.00 | 139.30 | 99.39 | qfq | 12,880,826 | 1,798,723,675 | -3.78% |
| 2026-05-18 | 131.21 | 146.96 | 129.17 | 144.77 | 103.29 | qfq | 19,313,553 | 2,688,660,416 | 9.90% |
| 2026-05-15 | 134.53 | 138.00 | 129.80 | 131.73 | 93.99 | qfq | 7,379,662 | 984,885,038 | -2.08% |
| 2026-05-14 | 139.39 | 140.00 | 130.80 | 134.53 | 95.99 | qfq | 10,340,929 | 1,392,521,776 | -1.17% |
| 2026-05-13 | 133.00 | 138.95 | 131.56 | 136.12 | 97.12 | qfq | 10,188,606 | 1,369,003,559 | -0.46% |
| 2026-05-12 | 127.90 | 141.57 | 124.00 | 136.75 | 97.57 | qfq | 18,137,131 | 2,429,240,911 | 7.06% |
| 2026-05-11 | 123.41 | 130.50 | 120.01 | 127.73 | 91.13 | qfq | 16,849,934 | 2,116,724,853 | 5.56% |
| 2026-05-08 | 124.22 | 124.22 | 118.30 | 121.00 | 86.33 | qfq | 11,065,836 | 1,334,304,744 | -3.13% |
| 2026-05-07 | 125.35 | 129.50 | 123.25 | 124.91 | 89.12 | qfq | 17,181,817 | 2,158,413,416 | -0.87% |
| 2026-05-06 | 108.15 | 126.00 | 106.89 | 126.00 | 89.90 | qfq | 25,784,882 | 3,058,953,526 | 20.00% |
| 2026-04-30 | 94.21 | 107.49 | 94.21 | 105.00 | 74.92 | qfq | 22,960,240 | 2,333,569,634 | 13.61% |
| 2026-04-29 | 89.76 | 97.70 | 89.00 | 92.42 | 65.94 | qfq | 15,966,682 | 1,505,253,877 | 2.50% |
| 2026-04-28 | 91.88 | 92.23 | 89.01 | 90.17 | 64.34 | qfq | 6,758,623 | 611,257,794 | -0.86% |
| 2026-04-27 | 92.31 | 93.39 | 90.20 | 90.95 | 64.89 | qfq | 6,374,797 | 584,608,461 | -1.14% |
| 2026-04-24 | 91.03 | 93.50 | 89.50 | 92.00 | 65.64 | qfq | 7,848,749 | 714,567,704 | 0.55% |
| 2026-04-23 | 95.30 | 95.88 | 90.48 | 91.50 | 65.28 | qfq | 7,973,291 | 736,423,439 | -4.19% |
| 2026-04-22 | 93.99 | 96.53 | 90.80 | 95.50 | 68.14 | qfq | 8,874,222 | 831,335,126 | 1.87% |
| 2026-04-21 | 96.64 | 96.64 | 92.30 | 93.75 | 66.89 | qfq | 8,281,779 | 777,302,190 | -3.06% |
| 2026-04-20 | 97.22 | 97.47 | 94.40 | 96.71 | 69.00 | qfq | 8,714,338 | 837,090,847 | -1.32% |
| 2026-04-17 | 96.50 | 99.50 | 95.00 | 98.00 | 69.92 | qfq | 10,026,040 | 976,932,002 | 1.35% |
| 2026-04-16 | 96.90 | 99.30 | 95.06 | 96.69 | 68.99 | qfq | 8,525,988 | 832,819,456 | 0.67% |
| 2026-04-15 | 97.51 | 98.30 | 93.89 | 96.05 | 68.53 | qfq | 12,375,227 | 1,188,024,704 | 0.37% |
| 2026-04-14 | 93.79 | 96.97 | 90.82 | 95.70 | 68.28 | qfq | 14,175,504 | 1,337,345,676 | 8.14% |
| 2026-04-13 | 87.14 | 90.11 | 87.10 | 88.50 | 63.14 | qfq | 5,417,950 | 481,160,523 | 0.57% |
| 2026-04-10 | 88.57 | 90.90 | 87.75 | 88.00 | 62.79 | qfq | 7,192,807 | 640,975,352 | 0.71% |
| 2026-04-09 | 87.84 | 89.28 | 87.02 | 87.38 | 62.34 | qfq | 5,216,890 | 459,201,120 | -2.11% |
| 2026-04-08 | 84.50 | 89.53 | 84.11 | 89.26 | 63.69 | qfq | 9,517,715 | 827,015,120 | 8.76% |
| 2026-04-07 | 81.90 | 83.74 | 80.87 | 82.07 | 58.56 | qfq | 4,223,886 | 347,332,926 | 0.09% |
| 2026-04-03 | 83.57 | 84.10 | 81.02 | 82.00 | 58.51 | qfq | 4,952,443 | 410,107,135 | -0.02% |
| 2026-04-02 | 83.00 | 84.55 | 81.65 | 82.02 | 58.52 | qfq | 4,350,479 | 360,663,212 | -2.24% |
| 2026-04-01 | 83.08 | 84.35 | 81.55 | 83.90 | 59.86 | qfq | 6,104,219 | 507,760,753 | 4.51% |
| 2026-03-31 | 83.88 | 84.90 | 79.41 | 80.28 | 57.28 | qfq | 9,465,036 | 770,917,900 | -4.72% |
| 2026-03-30 | 85.77 | 86.50 | 83.30 | 84.26 | 60.12 | qfq | 7,895,150 | 668,100,151 | -3.81% |
| 2026-03-27 | 86.00 | 89.49 | 83.85 | 87.60 | 62.50 | qfq | 6,747,986 | 583,468,768 | -0.78% |
| 2026-03-26 | 91.07 | 92.29 | 87.83 | 88.29 | 62.99 | qfq | 6,534,702 | 587,035,286 | -3.80% |
| 2026-03-25 | 88.00 | 94.77 | 88.00 | 91.78 | 65.48 | qfq | 11,778,158 | 1,076,507,222 | 5.37% |
| 2026-03-24 | 86.99 | 88.00 | 83.30 | 87.10 | 62.14 | qfq | 9,166,671 | 785,419,550 | 1.80% |
| 2026-03-23 | 88.80 | 90.70 | 84.36 | 85.56 | 61.05 | qfq | 13,840,042 | 1,205,863,147 | -7.10% |
| 2026-03-20 | 94.80 | 98.79 | 92.10 | 92.10 | 65.71 | qfq | 13,643,471 | 1,303,267,923 | -3.26% |
| 2026-03-19 | 88.07 | 98.69 | 88.07 | 95.20 | 67.92 | qfq | 17,482,855 | 1,648,078,391 | 4.10% |
| 2026-03-18 | 88.00 | 93.53 | 85.60 | 91.45 | 65.25 | qfq | 11,200,989 | 1,011,086,715 | 4.97% |
| 2026-03-17 | 96.71 | 98.88 | 87.00 | 87.12 | 62.16 | qfq | 12,913,144 | 1,191,067,710 | -6.97% |
| 2026-03-16 | 87.57 | 93.99 | 85.11 | 93.65 | 66.82 | qfq | 8,614,063 | 762,470,318 | 7.74% |
| 2026-03-13 | 87.00 | 89.47 | 86.07 | 86.92 | 62.02 | qfq | 6,010,898 | 526,052,634 | -1.20% |
| 2026-03-12 | 90.80 | 91.21 | 86.73 | 87.98 | 62.77 | qfq | 6,391,025 | 565,506,070 | -3.54% |
| 2026-03-11 | 95.52 | 96.46 | 91.14 | 91.21 | 65.08 | qfq | 7,634,731 | 711,462,381 | -4.13% |
| 2026-03-10 | 91.00 | 96.39 | 90.21 | 95.14 | 67.88 | qfq | 9,764,495 | 909,149,028 | 6.95% |
| 2026-03-09 | 89.53 | 90.50 | 83.30 | 88.96 | 63.47 | qfq | 11,144,935 | 963,253,842 | -3.99% |
| 2026-03-06 | 95.35 | 97.00 | 92.00 | 92.66 | 66.11 | qfq | 7,968,094 | 746,500,320 | -2.99% |
| 2026-03-05 | 96.40 | 100.80 | 94.70 | 95.52 | 68.15 | qfq | 11,268,604 | 1,099,990,494 | 4.04% |
| 2026-03-04 | 92.39 | 95.48 | 91.00 | 91.81 | 65.51 | qfq | 7,318,586 | 678,152,800 | -2.12% |
| 2026-03-03 | 100.03 | 100.98 | 93.22 | 93.80 | 66.93 | qfq | 12,332,769 | 1,191,280,104 | -5.68% |
| 2026-03-02 | 102.35 | 106.00 | 98.02 | 99.45 | 70.96 | qfq | 14,152,415 | 1,421,189,820 | -5.60% |
| 2026-02-27 | 102.00 | 109.50 | 100.00 | 105.35 | 75.17 | qfq | 16,382,206 | 1,727,541,843 | -0.06% |
| 2026-02-26 | 98.90 | 108.00 | 92.92 | 105.41 | 75.21 | qfq | 25,861,825 | 2,587,010,742 | 8.16% |
| 2026-02-25 | 98.47 | 101.90 | 93.66 | 97.46 | 69.54 | qfq | 18,761,544 | 1,817,564,705 | 3.68% |
| 2026-02-24 | 82.10 | 95.00 | 81.37 | 94.00 | 67.07 | qfq | 20,717,602 | 1,870,251,405 | 16.63% |
| 2026-02-13 | 81.78 | 82.55 | 80.51 | 80.60 | 57.51 | qfq | 3,108,941 | 253,735,373 | -2.07% |
| 2026-02-12 | 80.03 | 82.54 | 80.03 | 82.30 | 58.72 | qfq | 3,722,077 | 303,986,043 | 2.77% |
| 2026-02-11 | 80.60 | 81.98 | 79.86 | 80.08 | 57.14 | qfq | 2,969,989 | 239,288,723 | -1.38% |
| 2026-02-10 | 84.00 | 84.59 | 81.20 | 81.20 | 57.94 | qfq | 4,040,304 | 334,382,123 | -1.20% |
| 2026-02-09 | 80.60 | 82.59 | 79.86 | 82.19 | 58.64 | qfq | 4,286,342 | 349,850,669 | 3.91% |
| 2026-02-06 | 78.98 | 80.49 | 78.08 | 79.10 | 56.44 | qfq | 3,664,291 | 290,690,054 | -0.75% |
| 2026-02-05 | 81.70 | 82.74 | 79.60 | 79.70 | 56.87 | qfq | 4,942,926 | 398,182,224 | -3.04% |
| 2026-02-04 | 83.77 | 84.80 | 80.20 | 82.20 | 58.65 | qfq | 6,477,763 | 529,383,032 | -2.66% |
| 2026-02-03 | 83.58 | 84.82 | 82.00 | 84.45 | 60.25 | qfq | 5,718,926 | 477,884,583 | 2.61% |
| 2026-02-02 | 86.51 | 87.68 | 81.85 | 82.30 | 58.72 | qfq | 7,969,624 | 664,005,011 | -4.81% |
| 2026-01-30 | 87.54 | 88.83 | 83.21 | 86.46 | 61.69 | qfq | 9,031,825 | 777,795,040 | -1.75% |
| 2026-01-29 | 93.31 | 94.26 | 87.88 | 88.00 | 62.79 | qfq | 10,567,510 | 956,068,816 | -7.47% |
| 2026-01-28 | 94.66 | 96.90 | 93.66 | 95.10 | 67.85 | qfq | 7,499,018 | 712,001,492 | 1.16% |
| 2026-01-27 | 89.00 | 97.50 | 87.20 | 94.01 | 67.08 | qfq | 11,688,488 | 1,088,422,342 | 5.63% |
| 2026-01-26 | 89.51 | 90.58 | 87.76 | 89.00 | 63.50 | qfq | 6,003,915 | 534,451,405 | -1.35% |
| 2026-01-23 | 92.33 | 93.00 | 90.15 | 90.22 | 64.37 | qfq | 8,930,515 | 815,437,036 | -3.92% |
| 2026-01-22 | 90.98 | 95.00 | 87.51 | 93.90 | 67.00 | qfq | 14,245,918 | 1,305,947,672 | 3.24% |
| 2026-01-21 | 85.98 | 91.60 | 85.67 | 90.95 | 64.89 | qfq | 12,174,214 | 1,091,855,861 | 4.54% |
| 2026-01-20 | 87.70 | 87.87 | 83.12 | 87.00 | 62.07 | qfq | 8,763,517 | 749,038,038 | -1.02% |
| 2026-01-19 | 86.95 | 89.45 | 84.80 | 87.90 | 62.72 | qfq | 8,526,530 | 743,697,348 | 1.75% |
| 2026-01-16 | 85.76 | 90.29 | 85.70 | 86.39 | 61.64 | qfq | 12,759,870 | 1,118,535,612 | 1.88% |
| 2026-01-15 | 81.00 | 84.80 | 80.48 | 84.80 | 60.50 | qfq | 9,675,872 | 797,934,597 | 5.50% |
| 2026-01-14 | 80.13 | 81.96 | 79.20 | 80.38 | 57.35 | qfq | 7,335,254 | 592,134,158 | 0.45% |
| 2026-01-13 | 82.36 | 83.12 | 79.70 | 80.02 | 57.09 | qfq | 8,207,666 | 664,096,413 | -2.82% |
| 2026-01-12 | 82.95 | 84.48 | 78.90 | 82.34 | 58.75 | qfq | 10,619,412 | 863,176,392 | -0.35% |
| 2026-01-09 | 82.50 | 83.78 | 80.39 | 82.63 | 58.96 | qfq | 7,827,571 | 644,332,912 | 0.58% |
| 2026-01-08 | 83.00 | 84.03 | 81.81 | 82.15 | 58.61 | qfq | 7,781,737 | 644,509,688 | -0.84% |
| 2026-01-07 | 81.81 | 84.49 | 81.44 | 82.85 | 59.11 | qfq | 9,162,189 | 761,383,041 | 1.41% |
| 2026-01-06 | 83.01 | 83.23 | 81.00 | 81.70 | 58.29 | qfq | 9,067,947 | 743,165,238 | -1.92% |
| 2026-01-05 | 83.01 | 84.51 | 81.90 | 83.30 | 59.43 | qfq | 8,785,770 | 730,967,707 | 0.36% |
| 2025-12-31 | 86.00 | 86.76 | 82.38 | 83.00 | 59.22 | qfq | 9,988,272 | 832,688,188 | -3.95% |
| 2025-12-30 | 88.50 | 90.04 | 86.25 | 86.41 | 61.65 | qfq | 10,820,853 | 947,517,563 | -4.04% |
| 2025-12-29 | 85.94 | 93.14 | 85.94 | 90.05 | 64.25 | qfq | 13,734,758 | 1,231,732,142 | 4.13% |
| 2025-12-26 | 89.25 | 90.98 | 85.00 | 86.48 | 61.70 | qfq | 13,485,955 | 1,178,283,952 | -1.76% |
| 2025-12-25 | 82.00 | 91.77 | 82.00 | 88.03 | 62.81 | qfq | 22,274,584 | 1,963,618,911 | 9.68% |
| 2025-12-24 | 79.57 | 80.87 | 79.11 | 80.26 | 57.26 | qfq | 7,599,362 | 608,136,890 | 0.79% |
| 2025-12-23 | 78.91 | 81.37 | 78.00 | 79.63 | 56.82 | qfq | 9,416,900 | 748,971,435 | 0.52% |
| 2025-12-22 | 76.49 | 80.24 | 75.33 | 79.22 | 56.52 | qfq | 10,977,263 | 854,141,773 | 5.04% |
| 2025-12-19 | 77.77 | 78.15 | 75.00 | 75.42 | 53.81 | qfq | 6,895,171 | 525,530,013 | -2.24% |
| 2025-12-18 | 77.56 | 78.99 | 76.87 | 77.15 | 55.05 | qfq | 6,275,877 | 487,404,466 | -2.45% |
| 2025-12-17 | 76.32 | 79.48 | 76.32 | 79.09 | 56.43 | qfq | 9,826,032 | 768,963,822 | 3.94% |
| 2025-12-16 | 80.20 | 80.88 | 75.41 | 76.09 | 54.29 | qfq | 8,892,554 | 684,036,158 | -5.41% |
| 2025-12-15 | 80.51 | 83.00 | 79.93 | 80.44 | 57.39 | qfq | 8,665,116 | 701,693,106 | -3.96% |
| 2025-12-12 | 84.00 | 84.90 | 79.50 | 83.76 | 59.76 | qfq | 13,417,484 | 1,104,277,949 | -1.52% |
| 2025-12-11 | 89.10 | 89.86 | 85.02 | 85.05 | 60.68 | qfq | 9,236,917 | 802,691,289 | -4.41% |
| 2025-12-10 | 87.94 | 89.69 | 85.31 | 88.97 | 63.48 | qfq | 13,630,263 | 1,191,257,958 | -0.92% |
| 2025-12-09 | 89.00 | 91.49 | 87.02 | 89.80 | 64.07 | qfq | 23,572,363 | 2,108,364,604 | 3.49% |
| 2025-12-08 | 73.15 | 86.77 | 73.15 | 86.77 | 61.91 | qfq | 25,310,388 | 2,106,234,240 | 20.00% |
| 2025-12-05 | 70.63 | 73.00 | 69.68 | 72.31 | 51.59 | qfq | 5,959,296 | 427,617,045 | 2.42% |
| 2025-12-04 | 69.60 | 71.28 | 68.89 | 70.60 | 50.37 | qfq | 4,281,433 | 300,507,890 | 0.47% |
| 2025-12-03 | 71.82 | 72.98 | 69.81 | 70.27 | 50.14 | qfq | 6,843,733 | 487,844,017 | -2.21% |
| 2025-12-02 | 74.10 | 75.66 | 70.15 | 71.86 | 51.27 | qfq | 9,006,316 | 651,794,096 | 0.70% |
| 2025-12-01 | 69.20 | 72.37 | 69.09 | 71.36 | 50.91 | qfq | 8,008,768 | 568,634,633 | 3.72% |
| 2025-11-28 | 67.85 | 69.82 | 67.60 | 68.80 | 49.09 | qfq | 3,722,403 | 255,823,250 | 1.18% |
| 2025-11-27 | 69.48 | 71.32 | 67.85 | 68.00 | 48.52 | qfq | 6,162,276 | 426,770,226 | -1.96% |
| 2025-11-26 | 68.13 | 71.77 | 67.58 | 69.36 | 49.49 | qfq | 6,838,293 | 477,136,908 | 0.48% |
| 2025-11-25 | 67.75 | 71.25 | 66.33 | 69.03 | 49.25 | qfq | 9,173,739 | 635,332,873 | 5.71% |
| 2025-11-24 | 65.52 | 66.65 | 64.31 | 65.30 | 46.59 | qfq | 6,533,666 | 427,513,615 | 1.15% |
| 2025-11-21 | 69.39 | 70.86 | 64.30 | 64.56 | 46.06 | qfq | 11,750,548 | 776,563,365 | -9.90% |
| 2025-11-20 | 72.00 | 74.90 | 69.41 | 71.65 | 51.12 | qfq | 9,389,504 | 672,304,946 | 5.20% |
| 2025-11-19 | 70.68 | 70.88 | 67.61 | 68.11 | 48.60 | qfq | 5,231,781 | 360,819,540 | -3.77% |
| 2025-11-18 | 72.79 | 73.11 | 70.25 | 70.78 | 50.50 | qfq | 7,646,592 | 546,339,558 | -3.90% |
| 2025-11-17 | 72.38 | 76.00 | 71.56 | 73.65 | 52.55 | qfq | 10,586,341 | 782,880,480 | 2.29% |
| 2025-11-14 | 73.40 | 73.98 | 71.27 | 72.00 | 51.37 | qfq | 8,648,569 | 625,886,621 | -5.45% |
| 2025-11-13 | 73.95 | 77.59 | 73.38 | 76.15 | 54.33 | qfq | 13,235,837 | 1,005,289,145 | 0.61% |
| 2025-11-12 | 71.00 | 76.76 | 69.12 | 75.69 | 54.00 | qfq | 18,010,966 | 1,309,237,102 | 11.00% |
| 2025-11-11 | 70.50 | 71.23 | 67.50 | 68.19 | 48.65 | qfq | 5,168,617 | 357,768,854 | -1.81% |
| 2025-11-10 | 71.70 | 72.45 | 67.80 | 69.45 | 49.55 | qfq | 8,185,944 | 568,759,366 | -3.42% |
| 2025-11-07 | 72.58 | 73.43 | 70.78 | 71.91 | 51.31 | qfq | 6,223,500 | 446,342,737 | -1.82% |
| 2025-11-06 | 72.84 | 73.98 | 71.80 | 73.24 | 52.26 | qfq | 7,073,287 | 516,646,073 | 0.76% |
| 2025-11-05 | 72.60 | 73.59 | 71.02 | 72.69 | 51.86 | qfq | 7,847,639 | 566,797,579 | -2.30% |
| 2025-11-04 | 80.20 | 81.77 | 73.80 | 74.40 | 53.08 | qfq | 11,583,853 | 881,794,253 | -7.21% |
| 2025-11-03 | 76.18 | 81.60 | 76.18 | 80.18 | 57.21 | qfq | 13,602,223 | 1,078,572,490 | 4.27% |
| 2025-10-31 | 78.00 | 81.62 | 75.36 | 76.90 | 54.87 | qfq | 12,301,172 | 970,862,717 | 0.05% |
| 2025-10-30 | 77.40 | 79.95 | 76.17 | 76.86 | 54.84 | qfq | 6,896,297 | 534,874,633 | -3.31% |
| 2025-10-29 | 79.02 | 79.99 | 76.60 | 79.49 | 56.72 | qfq | 7,250,552 | 568,860,801 | 2.71% |
| 2025-10-28 | 75.00 | 78.91 | 74.50 | 77.39 | 55.22 | qfq | 9,153,241 | 706,803,244 | 2.83% |
| 2025-10-27 | 73.63 | 77.77 | 72.80 | 75.26 | 53.70 | qfq | 9,408,450 | 709,653,422 | 4.53% |
| 2025-10-24 | 70.60 | 72.49 | 70.43 | 72.00 | 51.37 | qfq | 5,372,112 | 384,713,340 | 2.97% |
| 2025-10-23 | 72.50 | 72.53 | 68.87 | 69.92 | 49.89 | qfq | 4,649,849 | 324,663,748 | -2.43% |
| 2025-10-22 | 71.15 | 72.68 | 70.55 | 71.66 | 51.13 | qfq | 4,458,649 | 319,594,653 | 0.41% |
| 2025-10-21 | 69.54 | 72.48 | 68.60 | 71.37 | 50.92 | qfq | 7,023,697 | 497,111,527 | 3.27% |
| 2025-10-20 | 67.85 | 70.28 | 67.00 | 69.11 | 49.31 | qfq | 8,397,925 | 578,692,231 | 5.35% |
| 2025-10-17 | 70.99 | 70.99 | 65.60 | 65.60 | 46.80 | qfq | 7,308,410 | 491,418,959 | -6.82% |
| 2025-10-16 | 70.59 | 72.00 | 70.02 | 70.40 | 50.23 | qfq | 3,575,124 | 253,617,082 | -1.26% |
| 2025-10-15 | 69.90 | 71.48 | 69.25 | 71.30 | 50.87 | qfq | 4,577,719 | 323,370,564 | 2.00% |
| 2025-10-14 | 75.00 | 75.60 | 69.60 | 69.90 | 49.87 | qfq | 7,905,102 | 570,215,371 | -5.92% |
| 2025-10-13 | 70.80 | 75.30 | 70.80 | 74.30 | 53.01 | qfq | 6,997,788 | 514,567,432 | -3.00% |
| 2025-10-10 | 79.50 | 79.90 | 76.00 | 76.60 | 54.65 | qfq | 7,822,312 | 608,214,246 | -4.41% |
| 2025-10-09 | 76.23 | 81.66 | 76.23 | 80.13 | 57.17 | qfq | 13,087,896 | 1,033,638,282 | 6.67% |
| 2025-09-30 | 75.30 | 77.45 | 74.18 | 75.12 | 53.60 | qfq | 7,683,859 | 577,552,554 | 0.44% |
| 2025-09-29 | 75.00 | 75.80 | 74.00 | 74.79 | 53.36 | qfq | 6,629,763 | 495,268,218 | -0.28% |
| 2025-09-26 | 80.55 | 81.30 | 75.00 | 75.00 | 53.51 | qfq | 13,104,867 | 1,011,018,852 | -7.44% |
| 2025-09-25 | 79.80 | 82.28 | 78.60 | 81.03 | 57.81 | qfq | 10,169,650 | 821,829,883 | 0.75% |
| 2025-09-24 | 82.60 | 82.60 | 78.58 | 80.43 | 57.39 | qfq | 13,970,825 | 1,118,296,631 | -4.38% |
| 2025-09-23 | 84.88 | 86.34 | 80.90 | 84.11 | 60.01 | qfq | 14,121,751 | 1,184,241,952 | 1.48% |
| 2025-09-22 | 79.50 | 85.16 | 79.00 | 82.88 | 59.13 | qfq | 10,990,420 | 907,024,188 | 3.82% |
| 2025-09-19 | 81.50 | 81.83 | 79.33 | 79.83 | 56.96 | qfq | 9,228,118 | 740,696,387 | -1.47% |
| 2025-09-18 | 82.55 | 85.20 | 79.60 | 81.02 | 57.81 | qfq | 16,832,365 | 1,383,000,367 | -1.32% |
| 2025-09-17 | 78.45 | 86.67 | 78.45 | 82.10 | 58.58 | qfq | 21,190,071 | 1,758,982,643 | 6.64% |
| 2025-09-16 | 75.60 | 77.77 | 74.31 | 76.99 | 54.93 | qfq | 11,542,121 | 881,020,415 | 1.74% |
| 2025-09-15 | 76.62 | 78.30 | 73.80 | 75.67 | 53.99 | qfq | 13,901,442 | 1,052,607,452 | -0.81% |
| 2025-09-12 | 74.01 | 77.80 | 72.50 | 76.29 | 54.43 | qfq | 17,755,377 | 1,341,650,479 | 1.99% |
| 2025-09-11 | 71.51 | 75.55 | 70.89 | 74.80 | 53.37 | qfq | 15,424,332 | 1,137,513,962 | 5.83% |
| 2025-09-10 | 71.48 | 72.98 | 70.37 | 70.68 | 50.43 | qfq | 9,688,343 | 695,022,602 | 0.51% |
| 2025-09-09 | 72.00 | 73.46 | 69.50 | 70.32 | 50.17 | qfq | 8,974,952 | 638,819,731 | -2.87% |
| 2025-09-08 | 72.75 | 73.18 | 69.66 | 72.40 | 51.66 | qfq | 12,956,958 | 921,347,855 | -0.94% |
| 2025-09-05 | 70.92 | 73.55 | 69.01 | 73.09 | 52.15 | qfq | 15,148,140 | 1,083,754,891 | 3.64% |
| 2025-09-04 | 75.00 | 79.18 | 68.88 | 70.52 | 50.32 | qfq | 20,728,976 | 1,546,789,565 | -1.51% |
| 2025-09-03 | 70.64 | 74.56 | 68.50 | 71.60 | 51.09 | qfq | 11,826,911 | 853,437,668 | 0.99% |
| 2025-09-02 | 75.95 | 78.76 | 70.03 | 70.90 | 50.59 | qfq | 18,840,849 | 1,382,929,269 | -6.77% |
| 2025-09-01 | 76.75 | 77.27 | 73.03 | 76.05 | 54.26 | qfq | 14,050,058 | 1,056,235,943 | -0.87% |
| 2025-08-29 | 77.50 | 79.70 | 75.42 | 76.72 | 54.74 | qfq | 14,427,953 | 1,108,783,114 | -1.72% |
| 2025-08-28 | 73.58 | 78.68 | 71.98 | 78.06 | 55.70 | qfq | 19,716,914 | 1,481,847,211 | 7.31% |
| 2025-08-27 | 70.29 | 75.77 | 70.18 | 72.74 | 51.90 | qfq | 20,323,630 | 1,492,153,426 | 3.77% |
| 2025-08-26 | 73.42 | 73.86 | 70.00 | 70.10 | 50.02 | qfq | 14,662,897 | 1,044,653,918 | -4.37% |
| 2025-08-25 | 72.48 | 74.26 | 70.80 | 73.30 | 52.30 | qfq | 15,469,498 | 1,122,181,603 | 1.26% |
| 2025-08-22 | 70.78 | 73.10 | 70.78 | 72.39 | 51.65 | qfq | 10,972,196 | 788,287,570 | 2.00% |
| 2025-08-21 | 73.74 | 74.50 | 70.20 | 70.97 | 50.64 | qfq | 14,515,250 | 1,040,441,973 | -4.55% |
| 2025-08-20 | 76.00 | 76.00 | 71.02 | 74.35 | 53.05 | qfq | 20,314,006 | 1,498,020,917 | -7.82% |
| 2025-08-19 | 76.43 | 85.00 | 73.31 | 80.66 | 57.55 | qfq | 25,109,513 | 1,988,089,378 | 3.64% |
| 2025-08-18 | 80.86 | 81.80 | 75.50 | 77.83 | 55.53 | qfq | 22,408,568 | 1,754,899,913 | 0.04% |
| 2025-08-15 | 70.89 | 80.51 | 70.20 | 77.80 | 55.51 | qfq | 23,524,186 | 1,761,465,935 | 9.89% |
| 2025-08-14 | 73.89 | 77.10 | 70.60 | 70.80 | 50.52 | qfq | 21,593,987 | 1,586,191,852 | -1.10% |
| 2025-08-13 | 68.69 | 72.27 | 67.66 | 71.59 | 51.08 | qfq | 22,639,772 | 1,589,466,932 | 4.66% |
| 2025-08-12 | 70.80 | 70.90 | 66.80 | 68.40 | 48.80 | qfq | 14,190,234 | 970,472,007 | 0.62% |
| 2025-08-11 | 67.01 | 68.55 | 65.12 | 67.98 | 48.50 | qfq | 13,288,821 | 898,176,896 | 2.46% |
| 2025-08-08 | 69.00 | 69.50 | 66.26 | 66.35 | 47.34 | qfq | 20,313,673 | 1,367,864,391 | -6.43% |
| 2025-08-07 | 67.98 | 72.50 | 67.00 | 70.91 | 50.59 | qfq | 28,343,000 | 1,976,102,682 | 4.94% |
| 2025-08-06 | 68.46 | 68.80 | 66.15 | 67.57 | 48.21 | qfq | 15,649,305 | 1,055,279,345 | 0.30% |
| 2025-08-05 | 67.50 | 68.86 | 66.10 | 67.37 | 48.07 | qfq | 22,348,299 | 1,502,040,513 | 0.25% |
| 2025-08-04 | 67.00 | 69.99 | 65.10 | 67.20 | 47.95 | qfq | 38,466,065 | 2,596,523,649 | 4.84% |
| 2025-08-01 | 53.80 | 64.10 | 53.80 | 64.10 | 45.73 | qfq | 34,630,435 | 2,162,088,119 | 19.99% |
| 2025-07-31 | 50.98 | 56.56 | 50.98 | 53.42 | 38.11 | qfq | 27,328,883 | 1,476,983,351 | 6.27% |
| 2025-07-30 | 51.70 | 51.97 | 50.05 | 50.27 | 35.87 | qfq | 9,841,250 | 500,495,916 | -3.64% |
| 2025-07-29 | 49.89 | 53.51 | 48.92 | 52.17 | 37.22 | qfq | 15,781,485 | 807,671,100 | 4.47% |
| 2025-07-28 | 49.59 | 50.08 | 49.21 | 49.94 | 35.63 | qfq | 7,120,275 | 353,957,633 | 0.60% |
| 2025-07-25 | 49.19 | 49.68 | 48.91 | 49.64 | 35.42 | qfq | 5,482,598 | 269,903,794 | 0.55% |
| 2025-07-24 | 49.71 | 50.38 | 48.58 | 49.37 | 35.22 | qfq | 8,034,545 | 395,605,375 | 0.30% |
| 2025-07-23 | 49.70 | 49.90 | 48.59 | 49.22 | 35.12 | qfq | 6,987,985 | 344,866,646 | -1.95% |
| 2025-07-22 | 50.74 | 52.25 | 49.84 | 50.20 | 35.82 | qfq | 10,795,180 | 550,146,355 | -2.05% |
| 2025-07-21 | 50.50 | 51.48 | 49.90 | 51.25 | 36.57 | qfq | 11,893,728 | 602,277,545 | 0.95% |
| 2025-07-18 | 52.44 | 52.44 | 50.62 | 50.77 | 36.22 | qfq | 13,690,398 | 700,062,690 | -2.37% |
| 2025-07-17 | 49.60 | 52.47 | 49.45 | 52.00 | 37.10 | qfq | 16,273,176 | 833,209,533 | 4.59% |
| 2025-07-16 | 49.44 | 51.31 | 48.44 | 49.72 | 35.47 | qfq | 16,496,014 | 826,338,723 | 1.47% |
| 2025-07-15 | 49.04 | 50.48 | 48.80 | 49.00 | 34.96 | qfq | 18,441,833 | 912,631,054 | 0.57% |
| 2025-07-14 | 46.79 | 50.24 | 45.88 | 48.72 | 34.76 | qfq | 22,754,668 | 1,108,338,957 | 5.30% |
| 2025-07-11 | 47.00 | 47.50 | 45.18 | 46.27 | 33.01 | qfq | 14,530,128 | 665,434,426 | -2.61% |
| 2025-07-10 | 47.25 | 49.70 | 46.82 | 47.51 | 33.90 | qfq | 18,078,537 | 873,297,401 | 0.98% |
| 2025-07-09 | 48.08 | 48.08 | 46.66 | 47.05 | 33.57 | qfq | 9,197,411 | 435,119,227 | -1.98% |
| 2025-07-08 | 45.16 | 48.48 | 44.80 | 48.00 | 34.25 | qfq | 15,557,199 | 732,748,314 | 5.77% |
| 2025-07-07 | 44.95 | 46.56 | 44.38 | 45.38 | 32.38 | qfq | 7,414,932 | 334,418,480 | -0.37% |
| 2025-07-04 | 45.00 | 47.50 | 44.81 | 45.55 | 32.50 | qfq | 12,300,839 | 567,354,217 | 1.22% |
| 2025-07-03 | 44.85 | 45.23 | 44.17 | 45.00 | 32.11 | qfq | 9,286,209 | 414,768,250 | 0.60% |
| 2025-07-02 | 47.02 | 47.49 | 44.46 | 44.73 | 31.91 | qfq | 12,145,554 | 552,246,563 | -5.81% |
| 2025-07-01 | 48.53 | 48.84 | 47.00 | 47.49 | 33.88 | qfq | 11,771,112 | 560,366,491 | -3.48% |
| 2025-06-30 | 48.80 | 49.47 | 48.28 | 49.20 | 35.10 | qfq | 12,850,167 | 628,471,273 | 0.63% |
| 2025-06-27 | 47.00 | 49.50 | 45.72 | 48.89 | 34.88 | qfq | 15,909,310 | 765,640,681 | 4.27% |
| 2025-06-26 | 46.21 | 47.80 | 46.20 | 46.89 | 33.46 | qfq | 14,631,866 | 688,699,198 | 1.93% |
| 2025-06-25 | 46.44 | 46.97 | 44.88 | 46.00 | 32.82 | qfq | 10,907,621 | 500,082,286 | 0.77% |
| 2025-06-24 | 45.66 | 46.59 | 45.41 | 45.65 | 32.57 | qfq | 10,285,989 | 471,051,621 | 0.55% |
| 2025-06-23 | 46.00 | 47.18 | 44.81 | 45.40 | 32.39 | qfq | 11,378,997 | 520,974,979 | -3.24% |
| 2025-06-20 | 48.00 | 48.47 | 46.50 | 46.92 | 33.48 | qfq | 10,263,088 | 485,574,405 | -2.66% |
| 2025-06-19 | 46.18 | 51.00 | 46.18 | 48.20 | 34.39 | qfq | 20,936,212 | 1,024,665,692 | 4.40% |
| 2025-06-18 | 43.72 | 46.33 | 43.26 | 46.17 | 32.94 | qfq | 13,712,034 | 617,732,299 | 5.05% |
| 2025-06-17 | 45.75 | 45.85 | 43.80 | 43.95 | 31.36 | qfq | 7,387,455 | 328,823,188 | -2.59% |
| 2025-06-16 | 43.56 | 47.29 | 43.53 | 45.12 | 32.19 | qfq | 11,801,346 | 540,519,379 | 2.55% |
| 2025-06-13 | 45.09 | 45.75 | 43.75 | 44.00 | 31.39 | qfq | 9,419,956 | 418,841,519 | -3.02% |
| 2025-06-12 | 44.13 | 47.02 | 44.13 | 45.37 | 32.37 | qfq | 13,119,385 | 604,000,343 | 0.91% |
| 2025-06-11 | 45.33 | 46.33 | 44.70 | 44.96 | 32.08 | qfq | 7,286,515 | 330,352,241 | -1.64% |
| 2025-06-10 | 46.90 | 47.05 | 45.00 | 45.71 | 32.61 | qfq | 11,126,583 | 511,122,277 | -3.18% |
| 2025-06-09 | 47.84 | 48.40 | 46.88 | 47.21 | 33.68 | qfq | 13,821,553 | 656,580,059 | -1.32% |
| 2025-06-06 | 47.67 | 48.80 | 47.30 | 47.84 | 34.13 | qfq | 16,819,576 | 805,189,392 | 0.31% |
| 2025-06-05 | 40.90 | 48.65 | 40.04 | 47.69 | 34.03 | qfq | 24,898,147 | 1,119,781,167 | 16.49% |
| 2025-06-04 | 40.00 | 41.72 | 40.00 | 40.94 | 29.21 | qfq | 13,178,760 | 539,344,668 | 6.78% |
| 2025-06-03 | 38.48 | 40.18 | 38.22 | 38.34 | 27.36 | qfq | 7,288,536 | 286,106,686 | -0.67% |
| 2025-05-30 | 39.40 | 40.26 | 38.11 | 38.60 | 27.54 | qfq | 6,608,177 | 259,179,729 | -25.08% |
| 2025-05-29 | 52.89 | 53.74 | 51.40 | 51.52 | 28.12 | qfq | 6,815,568 | 357,689,972 | -1.40% |
| 2025-05-28 | 50.95 | 53.30 | 50.86 | 52.25 | 28.52 | qfq | 5,477,382 | 285,921,814 | 2.96% |
| 2025-05-27 | 52.66 | 52.66 | 50.38 | 50.75 | 27.70 | qfq | 4,155,943 | 211,380,450 | -2.93% |
| 2025-05-26 | 52.89 | 52.89 | 51.65 | 52.28 | 28.54 | qfq | 3,963,567 | 206,720,751 | -0.04% |
| 2025-05-23 | 54.88 | 54.88 | 52.28 | 52.30 | 28.55 | qfq | 9,232,043 | 492,313,525 | -5.60% |
| 2025-05-22 | 53.90 | 57.70 | 52.60 | 55.40 | 30.24 | qfq | 10,801,485 | 598,297,660 | 1.71% |
| 2025-05-21 | 53.00 | 56.45 | 53.00 | 54.47 | 29.73 | qfq | 11,860,952 | 646,884,598 | 4.29% |
| 2025-05-20 | 52.18 | 53.20 | 51.80 | 52.23 | 28.51 | qfq | 2,276,989 | 119,223,922 | -0.29% |
| 2025-05-19 | 52.60 | 52.94 | 51.00 | 52.38 | 28.59 | qfq | 3,646,458 | 190,269,121 | 0.60% |
| 2025-05-16 | 51.10 | 52.50 | 50.92 | 52.07 | 28.42 | qfq | 3,865,135 | 200,802,323 | 1.60% |
| 2025-05-15 | 53.20 | 53.50 | 51.12 | 51.25 | 27.97 | qfq | 5,557,253 | 287,704,475 | -3.92% |
| 2025-05-14 | 53.38 | 55.55 | 53.09 | 53.34 | 29.12 | qfq | 6,498,665 | 353,250,490 | 0.09% |
| 2025-05-13 | 54.52 | 54.98 | 52.89 | 53.29 | 29.09 | qfq | 4,673,860 | 251,690,605 | -1.15% |
| 2025-05-12 | 53.29 | 53.92 | 52.00 | 53.91 | 29.43 | qfq | 5,702,689 | 303,690,474 | 2.82% |
| 2025-05-09 | 53.00 | 53.44 | 51.70 | 52.43 | 28.62 | qfq | 5,556,705 | 291,616,178 | -2.80% |
| 2025-05-08 | 51.38 | 54.46 | 51.05 | 53.94 | 29.44 | qfq | 8,360,415 | 444,404,770 | 4.98% |
| 2025-05-07 | 52.26 | 54.06 | 50.75 | 51.38 | 28.05 | qfq | 7,492,672 | 392,385,588 | -0.89% |
| 2025-05-06 | 50.50 | 51.85 | 49.91 | 51.84 | 28.30 | qfq | 7,637,391 | 390,299,096 | 4.92% |
| 2025-04-30 | 48.66 | 49.85 | 48.20 | 49.41 | 26.97 | qfq | 5,210,380 | 255,797,958 | 1.58% |
| 2025-04-29 | 50.18 | 51.00 | 48.30 | 48.64 | 26.55 | qfq | 6,364,720 | 313,341,991 | 0.91% |
| 2025-04-28 | 46.14 | 48.89 | 46.14 | 48.20 | 26.31 | qfq | 5,443,786 | 261,377,087 | 3.95% |
| 2025-04-25 | 46.20 | 47.70 | 45.77 | 46.37 | 25.31 | qfq | 4,838,238 | 226,398,427 | 0.37% |
| 2025-04-24 | 46.06 | 47.00 | 45.82 | 46.20 | 25.22 | qfq | 3,812,151 | 176,737,100 | -0.19% |
| 2025-04-23 | 44.69 | 46.97 | 44.49 | 46.29 | 25.27 | qfq | 5,488,262 | 252,038,190 | 4.61% |
| 2025-04-22 | 44.48 | 45.07 | 44.11 | 44.25 | 24.15 | qfq | 2,935,426 | 130,815,225 | -0.63% |
| 2025-04-21 | 43.60 | 44.64 | 42.80 | 44.53 | 24.31 | qfq | 2,895,132 | 127,112,614 | 2.30% |
| 2025-04-18 | 43.20 | 43.88 | 43.17 | 43.53 | 23.76 | qfq | 2,048,765 | 89,129,209 | 0.51% |
| 2025-04-17 | 42.83 | 43.85 | 42.46 | 43.31 | 23.64 | qfq | 3,363,344 | 146,228,875 | 1.12% |
| 2025-04-16 | 44.05 | 44.09 | 42.01 | 42.83 | 23.38 | qfq | 3,285,394 | 141,264,212 | -2.73% |
| 2025-04-15 | 45.00 | 45.46 | 43.55 | 44.03 | 24.03 | qfq | 4,240,723 | 188,522,256 | -0.32% |
| 2025-04-14 | 44.60 | 45.59 | 43.84 | 44.17 | 24.11 | qfq | 5,590,370 | 249,355,746 | 1.68% |
| 2025-04-11 | 42.68 | 44.00 | 42.42 | 43.44 | 23.71 | qfq | 5,702,485 | 246,028,876 | 0.21% |
| 2025-04-10 | 42.70 | 44.00 | 42.00 | 43.35 | 23.66 | qfq | 8,774,272 | 378,968,951 | 9.11% |
| 2025-04-09 | 37.00 | 40.10 | 34.35 | 39.73 | 21.69 | qfq | 8,138,068 | 307,753,947 | 4.31% |
| 2025-04-08 | 37.50 | 39.16 | 36.90 | 38.09 | 20.79 | qfq | 7,332,258 | 279,001,551 | 2.50% |
| 2025-04-07 | 41.01 | 43.59 | 37.16 | 37.16 | 20.28 | qfq | 7,879,845 | 311,729,603 | -20.00% |
| 2025-04-03 | 47.50 | 48.68 | 46.23 | 46.45 | 25.35 | qfq | 5,552,159 | 262,263,006 | -5.88% |
| 2025-04-02 | 48.50 | 50.19 | 48.50 | 49.35 | 26.94 | qfq | 3,388,598 | 167,816,324 | 1.59% |
| 2025-04-01 | 49.90 | 49.97 | 48.41 | 48.58 | 26.52 | qfq | 3,098,983 | 152,622,961 | -1.36% |
| 2025-03-31 | 49.58 | 49.61 | 47.50 | 49.25 | 26.88 | qfq | 5,805,054 | 281,797,787 | -0.71% |
| 2025-03-28 | 50.96 | 51.45 | 49.60 | 49.60 | 27.07 | qfq | 2,994,837 | 151,076,331 | -2.67% |
| 2025-03-27 | 50.78 | 51.80 | 50.08 | 50.96 | 27.82 | qfq | 3,101,641 | 158,265,992 | 0.00% |
| 2025-03-26 | 50.80 | 51.77 | 50.70 | 50.96 | 27.82 | qfq | 2,872,074 | 146,812,338 | 0.57% |
| 2025-03-25 | 52.98 | 54.00 | 50.45 | 50.67 | 27.66 | qfq | 5,781,438 | 300,384,924 | -3.41% |
| 2025-03-24 | 51.88 | 52.60 | 50.30 | 52.46 | 28.64 | qfq | 3,840,802 | 197,640,196 | 1.55% |
| 2025-03-21 | 53.00 | 53.39 | 51.33 | 51.66 | 28.20 | qfq | 5,792,802 | 302,424,651 | -3.80% |
| 2025-03-20 | 54.26 | 55.55 | 53.70 | 53.70 | 29.31 | qfq | 4,568,908 | 249,119,132 | -0.81% |
| 2025-03-19 | 56.76 | 57.07 | 53.95 | 54.14 | 29.55 | qfq | 9,902,262 | 547,825,029 | -7.26% |
| 2025-03-18 | 56.88 | 59.88 | 56.50 | 58.38 | 31.87 | qfq | 8,847,552 | 513,154,344 | 2.66% |
| 2025-03-17 | 57.94 | 58.50 | 55.87 | 56.87 | 31.04 | qfq | 7,847,729 | 444,363,773 | -2.35% |
| 2025-03-14 | 58.50 | 59.17 | 55.39 | 58.24 | 31.79 | qfq | 11,081,774 | 636,895,505 | -1.32% |
| 2025-03-13 | 56.50 | 60.29 | 56.50 | 59.02 | 32.22 | qfq | 17,815,829 | 1,044,500,522 | 1.76% |
| 2025-03-12 | 54.00 | 60.00 | 52.80 | 58.00 | 31.66 | qfq | 19,988,371 | 1,105,385,115 | 8.84% |
| 2025-03-11 | 53.00 | 55.58 | 51.60 | 53.29 | 29.09 | qfq | 14,299,568 | 761,403,785 | -5.71% |
| 2025-03-10 | 51.87 | 57.54 | 51.87 | 56.52 | 30.85 | qfq | 13,594,864 | 751,310,041 | 9.96% |
| 2025-03-07 | 51.50 | 52.10 | 50.86 | 51.40 | 28.06 | qfq | 6,036,070 | 310,930,573 | -0.70% |
| 2025-03-06 | 52.18 | 52.65 | 51.22 | 51.76 | 28.25 | qfq | 8,256,057 | 428,497,949 | 0.29% |
| 2025-03-05 | 50.69 | 51.98 | 49.92 | 51.61 | 28.17 | qfq | 6,234,840 | 318,127,621 | 1.81% |
| 2025-03-04 | 49.16 | 51.07 | 48.80 | 50.69 | 27.67 | qfq | 7,098,844 | 356,299,951 | 2.16% |
| 2025-03-03 | 52.48 | 52.93 | 49.42 | 49.62 | 27.08 | qfq | 9,689,245 | 487,468,778 | -3.27% |
| 2025-02-28 | 55.00 | 55.27 | 51.18 | 51.30 | 28.00 | qfq | 11,832,693 | 624,987,902 | -9.03% |
| 2025-02-27 | 62.00 | 62.00 | 55.18 | 56.39 | 30.78 | qfq | 13,519,517 | 778,921,652 | -9.37% |
| 2025-02-26 | 59.90 | 62.23 | 58.69 | 62.22 | 33.96 | qfq | 7,815,726 | 475,588,513 | 3.22% |
| 2025-02-25 | 58.67 | 61.39 | 57.89 | 60.28 | 32.90 | qfq | 6,012,767 | 360,287,105 | -1.18% |
| 2025-02-24 | 63.20 | 63.50 | 59.07 | 61.00 | 33.30 | qfq | 9,628,114 | 586,703,287 | -6.01% |
| 2025-02-21 | 63.42 | 66.30 | 62.69 | 64.90 | 35.43 | qfq | 9,632,779 | 621,751,056 | 1.33% |
| 2025-02-20 | 65.45 | 66.30 | 62.50 | 64.05 | 34.96 | qfq | 5,879,710 | 375,210,585 | -1.40% |
| 2025-02-19 | 63.84 | 65.44 | 63.50 | 64.96 | 35.46 | qfq | 6,037,228 | 389,445,035 | 2.23% |
| 2025-02-18 | 65.61 | 67.50 | 63.43 | 63.54 | 34.68 | qfq | 6,438,461 | 422,107,803 | -4.06% |
| 2025-02-17 | 62.39 | 67.28 | 60.60 | 66.23 | 36.15 | qfq | 8,316,418 | 537,232,075 | 5.56% |
| 2025-02-14 | 66.00 | 68.47 | 62.00 | 62.74 | 34.25 | qfq | 7,977,423 | 512,953,452 | -5.65% |
| 2025-02-13 | 68.80 | 69.37 | 66.36 | 66.50 | 36.30 | qfq | 5,594,857 | 379,120,655 | -4.59% |
| 2025-02-12 | 68.99 | 71.30 | 68.00 | 69.70 | 38.05 | qfq | 7,859,827 | 544,833,149 | -0.99% |
| 2025-02-11 | 65.01 | 71.00 | 64.71 | 70.40 | 38.43 | qfq | 7,887,575 | 545,334,261 | 6.96% |
| 2025-02-10 | 65.30 | 67.63 | 63.53 | 65.82 | 35.93 | qfq | 7,547,249 | 497,960,956 | 0.80% |
| 2025-02-07 | 62.50 | 66.37 | 62.00 | 65.30 | 35.64 | qfq | 9,674,870 | 626,927,843 | 6.02% |
| 2025-02-06 | 60.66 | 61.98 | 59.52 | 61.59 | 33.62 | qfq | 9,654,906 | 587,063,913 | 5.12% |
| 2025-02-05 | 64.74 | 64.80 | 56.66 | 58.59 | 31.98 | qfq | 15,103,301 | 889,115,112 | -13.34% |
| 2025-01-27 | 71.01 | 74.80 | 67.40 | 67.61 | 36.90 | qfq | 10,248,205 | 721,869,255 | -10.19% |
| 2025-01-24 | 71.00 | 76.39 | 71.00 | 75.28 | 41.09 | qfq | 8,608,944 | 637,949,153 | 5.55% |
| 2025-01-23 | 76.98 | 79.54 | 70.62 | 71.32 | 38.93 | qfq | 9,800,255 | 732,164,505 | -3.62% |
| 2025-01-22 | 73.80 | 77.60 | 72.30 | 74.00 | 40.39 | qfq | 10,073,206 | 750,206,315 | 0.95% |
| 2025-01-21 | 72.31 | 73.87 | 70.11 | 73.30 | 40.01 | qfq | 11,922,779 | 858,424,371 | 0.44% |
| 2025-01-20 | 70.00 | 74.80 | 66.93 | 72.98 | 39.84 | qfq | 18,421,982 | 1,306,068,250 | 15.09% |
| 2025-01-17 | 65.01 | 66.08 | 60.60 | 63.41 | 34.61 | qfq | 10,084,634 | 635,259,709 | -5.19% |
| 2025-01-16 | 65.42 | 69.20 | 65.00 | 66.88 | 36.51 | qfq | 8,527,381 | 571,446,054 | 1.87% |
| 2025-01-15 | 68.00 | 69.20 | 64.00 | 65.65 | 35.83 | qfq | 8,929,024 | 590,047,394 | -5.27% |
| 2025-01-14 | 66.50 | 69.89 | 64.50 | 69.30 | 37.83 | qfq | 11,475,828 | 772,774,021 | 4.21% |
| 2025-01-13 | 61.51 | 69.30 | 61.51 | 66.50 | 36.30 | qfq | 12,899,748 | 849,625,645 | 5.56% |
| 2025-01-10 | 64.00 | 68.40 | 62.86 | 63.00 | 34.39 | qfq | 10,800,843 | 702,085,695 | -4.86% |
| 2025-01-09 | 67.00 | 69.57 | 65.00 | 66.22 | 36.15 | qfq | 13,504,683 | 905,262,289 | -4.15% |
| 2025-01-08 | 62.00 | 72.00 | 60.00 | 69.09 | 37.71 | qfq | 20,822,134 | 1,338,036,133 | 6.29% |
| 2025-01-07 | 58.80 | 65.10 | 58.05 | 65.00 | 35.48 | qfq | 20,957,170 | 1,295,389,294 | 14.64% |
| 2025-01-06 | 58.50 | 61.50 | 55.47 | 56.70 | 30.95 | qfq | 14,947,506 | 858,813,847 | 6.18% |
| 2025-01-03 | 52.20 | 55.97 | 51.28 | 53.40 | 29.15 | qfq | 11,895,232 | 639,809,029 | 1.54% |
| 2025-01-02 | 50.50 | 54.50 | 48.50 | 52.59 | 28.71 | qfq | 14,644,303 | 760,208,989 | 4.95% |
| 2024-12-31 | 54.04 | 55.00 | 49.56 | 50.11 | 27.35 | qfq | 12,258,477 | 627,225,343 | -9.01% |
| 2024-12-30 | 56.50 | 60.00 | 55.00 | 55.07 | 30.06 | qfq | 12,105,280 | 697,529,808 | -1.99% |
| 2024-12-27 | 59.00 | 59.61 | 56.10 | 56.19 | 30.67 | qfq | 12,656,151 | 729,912,834 | -7.43% |
| 2024-12-26 | 53.00 | 62.49 | 52.72 | 60.70 | 33.13 | qfq | 18,060,758 | 1,067,678,449 | 15.14% |
| 2024-12-25 | 53.00 | 54.79 | 50.89 | 52.72 | 28.78 | qfq | 8,209,877 | 434,613,801 | -3.87% |
| 2024-12-24 | 53.37 | 58.00 | 52.39 | 54.84 | 29.93 | qfq | 13,239,557 | 730,236,432 | 3.67% |
| 2024-12-23 | 54.30 | 58.62 | 51.50 | 52.90 | 28.88 | qfq | 13,015,670 | 714,107,394 | -2.18% |
| 2024-12-20 | 49.54 | 56.95 | 49.50 | 54.08 | 29.52 | qfq | 13,608,919 | 727,977,823 | 7.30% |
| 2024-12-19 | 47.41 | 50.82 | 46.51 | 50.40 | 27.51 | qfq | 13,035,275 | 634,985,539 | 3.66% |
| 2024-12-18 | 48.00 | 50.25 | 45.14 | 48.62 | 26.54 | qfq | 15,838,972 | 749,617,582 | -0.57% |
| 2024-12-17 | 54.94 | 54.99 | 47.76 | 48.90 | 26.69 | qfq | 18,927,962 | 963,916,377 | -7.74% |
| 2024-12-16 | 48.90 | 53.50 | 47.75 | 53.00 | 28.93 | qfq | 20,620,581 | 1,051,524,769 | 18.73% |
| 2024-12-13 | 44.00 | 47.54 | 43.97 | 44.64 | 24.37 | qfq | 10,984,896 | 497,961,650 | 1.87% |
| 2024-12-12 | 43.70 | 45.00 | 42.87 | 43.82 | 23.92 | qfq | 8,014,597 | 353,705,076 | 1.22% |
| 2024-12-11 | 41.08 | 43.94 | 40.62 | 43.29 | 23.63 | qfq | 7,630,302 | 323,619,250 | 5.38% |
| 2024-12-10 | 42.17 | 42.84 | 40.60 | 41.08 | 22.42 | qfq | 6,450,906 | 268,199,089 | 0.64% |
| 2024-12-09 | 41.78 | 42.77 | 40.78 | 40.82 | 22.28 | qfq | 3,868,924 | 160,784,211 | -3.06% |
| 2024-12-06 | 43.26 | 43.60 | 41.18 | 42.11 | 22.99 | qfq | 5,025,279 | 210,994,721 | -3.26% |
| 2024-12-05 | 42.88 | 45.42 | 42.40 | 43.53 | 23.76 | qfq | 8,281,150 | 364,389,795 | 1.23% |
| 2024-12-04 | 44.00 | 45.50 | 42.83 | 43.00 | 23.47 | qfq | 6,605,008 | 290,656,761 | -3.52% |
| 2024-12-03 | 40.50 | 45.22 | 40.50 | 44.57 | 24.33 | qfq | 10,662,660 | 462,384,514 | 10.05% |
| 2024-12-02 | 40.60 | 41.30 | 39.63 | 40.50 | 22.11 | qfq | 4,784,613 | 193,268,526 | 1.50% |
| 2024-11-29 | 38.51 | 40.65 | 38.31 | 39.90 | 21.78 | qfq | 3,470,977 | 137,389,988 | 2.68% |
| 2024-11-28 | 38.65 | 40.10 | 38.00 | 38.86 | 21.21 | qfq | 3,708,519 | 145,240,202 | 0.60% |
| 2024-11-27 | 38.45 | 38.80 | 37.00 | 38.63 | 21.09 | qfq | 3,783,542 | 143,318,360 | 0.08% |
| 2024-11-26 | 38.50 | 39.13 | 37.51 | 38.60 | 21.07 | qfq | 3,138,558 | 120,496,843 | 1.61% |
| 2024-11-25 | 37.83 | 38.30 | 36.80 | 37.99 | 20.74 | qfq | 3,093,397 | 115,538,532 | 0.56% |
| 2024-11-22 | 39.30 | 40.65 | 37.78 | 37.78 | 20.62 | qfq | 4,401,391 | 173,439,541 | -3.70% |
| 2024-11-21 | 39.59 | 40.80 | 38.75 | 39.23 | 21.41 | qfq | 3,448,576 | 137,234,727 | -1.18% |
| 2024-11-20 | 39.08 | 41.28 | 37.88 | 39.70 | 21.67 | qfq | 4,996,984 | 196,676,495 | 1.53% |
| 2024-11-19 | 37.33 | 39.13 | 37.10 | 39.10 | 21.34 | qfq | 4,529,182 | 172,985,003 | 5.45% |
| 2024-11-18 | 38.36 | 38.58 | 36.71 | 37.08 | 20.24 | qfq | 3,994,572 | 149,187,064 | -2.63% |
| 2024-11-15 | 40.39 | 41.08 | 37.89 | 38.08 | 20.79 | qfq | 6,032,476 | 238,358,579 | -5.93% |
| 2024-11-14 | 42.61 | 43.46 | 40.40 | 40.48 | 22.10 | qfq | 5,164,409 | 214,499,276 | -6.32% |
| 2024-11-13 | 42.98 | 43.44 | 41.89 | 43.21 | 23.59 | qfq | 4,113,106 | 175,533,664 | -0.21% |
| 2024-11-12 | 45.92 | 46.00 | 43.19 | 43.30 | 23.64 | qfq | 6,370,207 | 279,978,149 | -5.11% |
| 2024-11-11 | 42.80 | 46.45 | 42.10 | 45.63 | 24.91 | qfq | 9,491,581 | 421,067,496 | 6.04% |
| 2024-11-08 | 43.10 | 45.25 | 42.81 | 43.03 | 23.49 | qfq | 7,317,894 | 321,750,204 | -0.07% |
| 2024-11-07 | 42.71 | 43.40 | 41.30 | 43.06 | 23.50 | qfq | 6,326,941 | 267,586,577 | 0.84% |
| 2024-11-06 | 43.36 | 45.45 | 41.80 | 42.70 | 23.31 | qfq | 12,656,733 | 550,907,516 | 0.66% |
| 2024-11-05 | 37.44 | 44.42 | 37.40 | 42.42 | 23.15 | qfq | 13,923,087 | 575,196,652 | 13.42% |
| 2024-11-04 | 36.07 | 37.88 | 35.89 | 37.40 | 20.41 | qfq | 5,733,221 | 210,867,699 | 3.40% |
| 2024-11-01 | 39.54 | 39.98 | 36.14 | 36.17 | 19.74 | qfq | 8,692,954 | 325,035,492 | -9.44% |
| 2024-10-31 | 39.59 | 40.59 | 38.70 | 39.94 | 21.80 | qfq | 6,056,239 | 240,094,637 | 2.02% |
| 2024-10-30 | 41.00 | 41.60 | 38.50 | 39.15 | 21.37 | qfq | 10,170,927 | 404,168,878 | -6.14% |
| 2024-10-29 | 44.00 | 44.60 | 41.33 | 41.71 | 22.77 | qfq | 6,865,513 | 291,005,156 | -5.51% |
| 2024-10-28 | 43.22 | 44.55 | 42.35 | 44.14 | 24.09 | qfq | 5,812,952 | 253,912,315 | 2.27% |
| 2024-10-25 | 42.96 | 43.91 | 41.33 | 43.16 | 23.56 | qfq | 7,858,981 | 336,282,532 | 0.35% |
| 2024-10-24 | 43.01 | 44.87 | 41.70 | 43.01 | 23.48 | qfq | 6,852,289 | 294,367,541 | -2.87% |
| 2024-10-23 | 46.50 | 47.77 | 42.80 | 44.28 | 24.17 | qfq | 9,468,693 | 423,856,843 | -5.34% |
| 2024-10-22 | 44.50 | 48.50 | 42.01 | 46.78 | 25.53 | qfq | 10,468,222 | 476,033,271 | 4.68% |
| 2024-10-21 | 40.00 | 46.37 | 39.68 | 44.69 | 24.39 | qfq | 13,140,215 | 567,194,268 | 9.80% |
| 2024-10-18 | 38.36 | 41.98 | 38.36 | 40.70 | 22.22 | qfq | 13,048,537 | 530,505,154 | 7.30% |
| 2024-10-17 | 36.20 | 39.58 | 36.20 | 37.93 | 20.70 | qfq | 9,438,350 | 356,971,734 | 5.07% |
| 2024-10-16 | 36.00 | 37.44 | 34.89 | 36.10 | 19.71 | qfq | 8,223,485 | 296,401,205 | -3.63% |
| 2024-10-15 | 37.99 | 40.00 | 36.85 | 37.46 | 20.45 | qfq | 15,886,840 | 612,150,000 | 4.78% |
| 2024-10-14 | 30.50 | 36.97 | 29.50 | 35.75 | 19.51 | qfq | 13,588,799 | 453,548,521 | 16.03% |
| 2024-10-11 | 35.12 | 35.50 | 30.00 | 30.81 | 16.82 | qfq | 9,634,946 | 313,086,993 | -14.20% |
| 2024-10-10 | 35.00 | 37.12 | 30.99 | 35.91 | 19.60 | qfq | 12,267,341 | 429,523,901 | 4.85% |
| 2024-10-09 | 32.52 | 39.15 | 32.00 | 34.25 | 18.70 | qfq | 14,504,633 | 511,234,088 | -0.90% |
| 2024-10-08 | 34.56 | 34.56 | 30.79 | 34.56 | 18.86 | qfq | 9,423,784 | 315,599,785 | 20.00% |
| 2024-09-30 | 26.40 | 28.80 | 25.60 | 28.80 | 15.72 | qfq | 8,196,714 | 225,344,778 | 20.00% |
| 2024-09-27 | 22.76 | 24.08 | 22.40 | 24.00 | 13.10 | qfq | 1,661,827 | 38,457,211 | 9.69% |
| 2024-09-26 | 21.20 | 22.08 | 20.92 | 21.88 | 11.94 | qfq | 1,765,870 | 37,847,024 | 3.65% |
| 2024-09-25 | 21.08 | 21.71 | 21.00 | 21.11 | 11.52 | qfq | 2,345,895 | 50,043,740 | 1.34% |
| 2024-09-24 | 20.10 | 20.88 | 19.71 | 20.83 | 11.37 | qfq | 1,753,627 | 35,740,816 | 4.94% |
| 2024-09-23 | 20.00 | 20.14 | 19.48 | 19.85 | 10.84 | qfq | 938,429 | 18,664,184 | 0.00% |
| 2024-09-20 | 20.21 | 20.45 | 19.68 | 19.85 | 10.84 | qfq | 1,513,042 | 30,208,923 | -1.15% |
| 2024-09-19 | 20.03 | 20.58 | 19.77 | 20.08 | 10.96 | qfq | 1,475,138 | 29,719,306 | 0.40% |
| 2024-09-18 | 19.98 | 20.33 | 19.63 | 20.00 | 10.92 | qfq | 952,470 | 18,904,935 | 0.00% |
| 2024-09-13 | 20.50 | 20.61 | 20.00 | 20.00 | 10.92 | qfq | 1,110,506 | 22,429,437 | -2.96% |
| 2024-09-12 | 20.81 | 21.18 | 20.60 | 20.61 | 11.25 | qfq | 967,418 | 20,146,397 | -0.96% |
| 2024-09-11 | 20.60 | 21.05 | 20.60 | 20.81 | 11.36 | qfq | 910,232 | 18,956,874 | 0.24% |
| 2024-09-10 | 20.42 | 20.93 | 20.05 | 20.76 | 11.33 | qfq | 1,044,574 | 21,269,008 | 1.86% |
| 2024-09-09 | 20.49 | 20.75 | 20.29 | 20.38 | 11.12 | qfq | 1,092,363 | 22,409,829 | -0.88% |
| 2024-09-06 | 21.52 | 21.57 | 20.56 | 20.56 | 11.22 | qfq | 1,421,019 | 29,712,798 | -4.77% |
| 2024-09-05 | 21.46 | 21.92 | 21.41 | 21.59 | 11.78 | qfq | 911,619 | 19,714,569 | 0.70% |
| 2024-09-04 | 21.30 | 21.69 | 21.17 | 21.44 | 11.70 | qfq | 1,140,561 | 24,459,945 | 0.19% |
| 2024-09-03 | 21.28 | 21.80 | 21.15 | 21.40 | 11.68 | qfq | 1,338,619 | 28,720,522 | 0.61% |
| 2024-09-02 | 22.12 | 22.48 | 21.22 | 21.27 | 11.61 | qfq | 1,397,310 | 30,362,398 | -3.76% |
| 2024-08-30 | 21.83 | 22.57 | 21.75 | 22.10 | 12.06 | qfq | 1,655,168 | 36,903,854 | 1.10% |
| 2024-08-29 | 20.85 | 22.08 | 20.79 | 21.86 | 11.93 | qfq | 1,285,602 | 27,817,176 | 3.41% |
| 2024-08-28 | 20.80 | 21.32 | 20.63 | 21.14 | 11.54 | qfq | 1,030,168 | 21,662,440 | 0.62% |
| 2024-08-27 | 21.20 | 21.49 | 20.93 | 21.01 | 11.47 | qfq | 1,248,627 | 26,393,933 | -1.50% |
| 2024-08-26 | 21.30 | 21.88 | 21.20 | 21.33 | 11.64 | qfq | 1,188,629 | 25,577,653 | -0.65% |
| 2024-08-23 | 21.31 | 21.65 | 21.07 | 21.47 | 11.72 | qfq | 1,402,444 | 29,975,277 | -0.14% |
| 2024-08-22 | 22.49 | 22.49 | 21.38 | 21.50 | 11.74 | qfq | 3,167,692 | 68,783,594 | -6.52% |
| 2024-08-21 | 22.75 | 23.28 | 22.68 | 23.00 | 12.55 | qfq | 1,024,147 | 23,603,437 | 0.61% |
| 2024-08-20 | 23.51 | 23.51 | 22.80 | 22.86 | 12.48 | qfq | 1,368,405 | 31,579,723 | -2.52% |
| 2024-08-19 | 23.57 | 24.15 | 23.15 | 23.45 | 12.80 | qfq | 1,099,410 | 25,933,494 | -1.05% |
| 2024-08-16 | 23.53 | 24.23 | 23.45 | 23.70 | 12.94 | qfq | 1,314,696 | 31,368,111 | 0.64% |
| 2024-08-15 | 23.16 | 24.16 | 23.07 | 23.55 | 12.85 | qfq | 1,477,555 | 34,981,141 | 0.99% |
| 2024-08-14 | 23.50 | 23.73 | 23.27 | 23.32 | 12.73 | qfq | 741,773 | 17,389,199 | -1.10% |
| 2024-08-13 | 23.33 | 23.62 | 23.14 | 23.58 | 12.87 | qfq | 1,077,050 | 25,160,284 | 0.81% |
| 2024-08-12 | 23.54 | 23.60 | 23.06 | 23.39 | 12.77 | qfq | 853,560 | 19,926,881 | -0.76% |
| 2024-08-09 | 23.64 | 24.10 | 23.55 | 23.57 | 12.87 | qfq | 1,202,323 | 28,600,893 | 0.13% |
| 2024-08-08 | 23.84 | 23.93 | 23.00 | 23.54 | 12.85 | qfq | 1,255,802 | 29,389,012 | -1.26% |
| 2024-08-07 | 23.90 | 24.24 | 23.54 | 23.84 | 13.01 | qfq | 1,167,333 | 27,876,150 | 0.00% |
| 2024-08-06 | 23.86 | 23.88 | 23.40 | 23.84 | 13.01 | qfq | 1,015,553 | 24,038,232 | 2.32% |
| 2024-08-05 | 24.58 | 24.79 | 23.20 | 23.30 | 12.72 | qfq | 2,349,978 | 56,147,871 | -5.48% |
| 2024-08-02 | 25.42 | 25.58 | 24.48 | 24.65 | 13.46 | qfq | 1,854,388 | 46,419,767 | -3.82% |
| 2024-08-01 | 25.85 | 26.17 | 25.46 | 25.63 | 13.99 | qfq | 1,890,371 | 48,817,994 | -0.58% |
| 2024-07-31 | 24.32 | 25.93 | 24.30 | 25.78 | 14.07 | qfq | 1,979,609 | 49,966,861 | 4.58% |
| 2024-07-30 | 24.55 | 24.92 | 24.05 | 24.65 | 13.46 | qfq | 1,285,675 | 31,488,093 | 0.78% |
| 2024-07-29 | 24.34 | 24.76 | 24.21 | 24.46 | 13.35 | qfq | 1,291,845 | 31,517,222 | -1.05% |
| 2024-07-26 | 24.39 | 24.97 | 24.32 | 24.72 | 13.49 | qfq | 1,142,287 | 28,215,994 | 1.31% |
| 2024-07-25 | 24.06 | 24.80 | 23.99 | 24.40 | 13.32 | qfq | 1,078,894 | 26,324,902 | 0.12% |
| 2024-07-24 | 24.62 | 25.20 | 24.30 | 24.37 | 13.30 | qfq | 1,479,514 | 36,392,728 | -1.93% |
| 2024-07-23 | 26.08 | 26.08 | 24.84 | 24.85 | 13.56 | qfq | 1,907,282 | 48,555,582 | -3.72% |
| 2024-07-22 | 26.00 | 26.55 | 25.77 | 25.81 | 14.09 | qfq | 1,690,767 | 44,119,489 | -0.35% |
| 2024-07-19 | 24.93 | 26.39 | 24.93 | 25.90 | 14.14 | qfq | 2,165,511 | 55,932,274 | 2.86% |
| 2024-07-18 | 25.66 | 25.66 | 24.61 | 25.18 | 13.74 | qfq | 2,995,945 | 74,997,204 | -3.27% |
| 2024-07-17 | 27.20 | 28.05 | 25.99 | 26.03 | 14.21 | qfq | 2,914,077 | 77,461,252 | 0.31% |
| 2024-07-16 | 25.89 | 26.41 | 25.50 | 25.95 | 14.16 | qfq | 1,325,635 | 34,383,328 | 0.62% |
| 2024-07-15 | 27.24 | 27.58 | 25.68 | 25.79 | 14.08 | qfq | 2,447,659 | 64,111,327 | -6.08% |
| 2024-07-12 | 27.35 | 28.02 | 26.87 | 27.46 | 14.99 | qfq | 1,684,366 | 46,102,362 | 0.22% |
| 2024-07-11 | 26.11 | 27.65 | 26.11 | 27.40 | 14.96 | qfq | 2,301,342 | 62,425,559 | 5.14% |
| 2024-07-10 | 25.63 | 26.69 | 25.63 | 26.06 | 14.22 | qfq | 1,574,649 | 41,379,947 | 0.04% |
| 2024-07-09 | 24.58 | 26.14 | 24.58 | 26.05 | 14.22 | qfq | 1,772,689 | 45,009,321 | 5.47% |
| 2024-07-08 | 25.88 | 25.88 | 24.61 | 24.70 | 13.48 | qfq | 1,595,493 | 39,755,806 | -2.91% |
| 2024-07-05 | 25.79 | 25.86 | 24.94 | 25.44 | 13.89 | qfq | 1,770,236 | 44,714,241 | -1.01% |
| 2024-07-04 | 26.43 | 26.56 | 25.58 | 25.70 | 14.03 | qfq | 1,222,042 | 31,845,270 | -2.80% |
| 2024-07-03 | 26.60 | 26.88 | 25.86 | 26.44 | 14.43 | qfq | 1,250,563 | 33,004,914 | -0.38% |
| 2024-07-02 | 27.64 | 27.64 | 26.47 | 26.54 | 14.49 | qfq | 1,756,157 | 47,252,058 | -3.77% |
| 2024-07-01 | 27.78 | 28.19 | 26.99 | 27.58 | 15.05 | qfq | 2,309,826 | 63,313,921 | -1.78% |
| 2024-06-28 | 27.32 | 28.99 | 26.81 | 28.08 | 15.33 | qfq | 2,362,741 | 66,780,261 | 3.35% |
| 2024-06-27 | 27.62 | 28.20 | 27.12 | 27.17 | 14.83 | qfq | 1,405,192 | 38,738,698 | -2.69% |
| 2024-06-26 | 26.97 | 27.92 | 26.50 | 27.92 | 15.24 | qfq | 1,548,445 | 42,231,239 | 3.29% |
| 2024-06-25 | 28.19 | 28.37 | 26.81 | 27.03 | 14.75 | qfq | 2,120,928 | 57,749,721 | -3.81% |
| 2024-06-24 | 29.10 | 29.87 | 27.90 | 28.10 | 15.34 | qfq | 1,901,345 | 54,660,514 | -5.32% |
| 2024-06-21 | 29.99 | 29.99 | 29.20 | 29.68 | 16.20 | qfq | 1,250,499 | 36,993,983 | -1.26% |
| 2024-06-20 | 30.14 | 30.89 | 29.75 | 30.06 | 16.41 | qfq | 2,020,869 | 61,251,997 | -0.03% |
| 2024-06-19 | 30.85 | 30.95 | 29.99 | 30.07 | 16.41 | qfq | 1,807,296 | 54,765,624 | -2.34% |
| 2024-06-18 | 30.61 | 31.29 | 30.24 | 30.79 | 16.81 | qfq | 2,139,880 | 65,956,059 | 1.28% |
| 2024-06-17 | 30.23 | 30.59 | 29.57 | 30.40 | 16.59 | qfq | 2,277,702 | 68,951,877 | 1.64% |
| 2024-06-14 | 29.78 | 30.20 | 29.21 | 29.91 | 16.33 | qfq | 2,528,515 | 75,460,097 | 0.77% |
| 2024-06-13 | 29.23 | 30.00 | 28.48 | 29.68 | 16.20 | qfq | 2,368,814 | 69,627,300 | 3.23% |
| 2024-06-12 | 28.10 | 29.33 | 27.98 | 28.75 | 15.69 | qfq | 1,692,345 | 48,790,493 | 2.02% |
| 2024-06-11 | 27.10 | 28.26 | 26.62 | 28.18 | 15.38 | qfq | 1,775,605 | 48,797,896 | 3.37% |
| 2024-06-07 | 28.00 | 28.02 | 26.91 | 27.26 | 14.88 | qfq | 1,644,793 | 45,007,469 | -1.66% |
| 2024-06-06 | 29.68 | 29.68 | 27.28 | 27.72 | 15.08 | qfq | 2,519,157 | 70,757,515 | -3.92% |
| 2024-06-05 | 28.85 | 29.45 | 28.54 | 28.85 | 15.69 | qfq | 2,170,524 | 63,260,934 | 0.24% |
| 2024-06-04 | 30.03 | 30.07 | 28.33 | 28.78 | 15.65 | qfq | 3,163,235 | 91,055,024 | -4.67% |
| 2024-06-03 | 30.10 | 30.95 | 29.70 | 30.19 | 16.42 | qfq | 2,436,951 | 73,903,895 | 0.60% |
| 2024-05-31 | 29.33 | 30.70 | 29.33 | 30.01 | 16.32 | qfq | 2,459,188 | 74,250,300 | 2.14% |
| 2024-05-30 | 29.24 | 29.77 | 28.57 | 29.38 | 15.98 | qfq | 1,892,942 | 55,561,165 | 1.31% |
| 2024-05-29 | 29.19 | 29.87 | 28.89 | 29.00 | 15.77 | qfq | 2,215,988 | 65,085,860 | -1.23% |
| 2024-05-28 | 29.88 | 29.88 | 28.70 | 29.36 | 15.97 | qfq | 3,024,952 | 88,659,901 | -0.88% |
| 2024-05-27 | 31.43 | 31.43 | 29.10 | 29.62 | 16.11 | qfq | 5,759,042 | 171,601,143 | -6.65% |
| 2024-05-24 | 30.60 | 32.99 | 30.28 | 31.73 | 17.26 | qfq | 5,639,299 | 179,628,241 | 2.89% |
| 2024-05-23 | 32.00 | 32.08 | 30.40 | 30.84 | 16.77 | qfq | 3,293,007 | 102,764,809 | -3.17% |
| 2024-05-22 | 30.71 | 31.99 | 30.62 | 31.85 | 17.32 | qfq | 3,220,053 | 101,116,574 | 3.38% |
| 2024-05-21 | 30.91 | 31.50 | 30.50 | 30.81 | 16.76 | qfq | 2,081,610 | 64,381,628 | -0.55% |
| 2024-05-20 | 31.60 | 31.98 | 30.80 | 30.98 | 16.85 | qfq | 2,962,531 | 92,062,695 | -1.84% |
| 2024-05-17 | 29.55 | 31.57 | 29.30 | 31.56 | 17.17 | qfq | 4,315,081 | 132,737,237 | 6.91% |
| 2024-05-16 | 29.45 | 30.40 | 28.88 | 29.52 | 16.06 | qfq | 2,251,118 | 67,050,612 | 2.04% |
| 2024-05-15 | 29.90 | 29.99 | 28.93 | 28.93 | 15.73 | qfq | 1,324,836 | 38,906,083 | -2.92% |
| 2024-05-14 | 29.87 | 30.78 | 29.53 | 29.80 | 16.21 | qfq | 1,505,171 | 45,170,198 | 1.12% |
| 2024-05-13 | 29.86 | 30.14 | 29.01 | 29.47 | 16.03 | qfq | 1,250,342 | 36,991,961 | -2.22% |
| 2024-05-10 | 31.21 | 31.21 | 29.90 | 30.14 | 16.39 | qfq | 1,858,214 | 56,398,464 | -3.49% |
| 2024-05-09 | 30.65 | 31.40 | 30.41 | 31.23 | 16.99 | qfq | 1,899,484 | 58,848,689 | 2.39% |
| 2024-05-08 | 32.07 | 32.07 | 30.26 | 30.50 | 16.59 | qfq | 3,026,586 | 93,441,469 | -5.13% |
| 2024-05-07 | 31.02 | 32.26 | 31.02 | 32.15 | 17.49 | qfq | 2,555,256 | 81,071,348 | 3.54% |
| 2024-05-06 | 31.51 | 31.67 | 30.81 | 31.05 | 16.89 | qfq | 2,271,487 | 70,955,854 | -0.16% |
| 2024-04-30 | 31.40 | 31.40 | 30.69 | 31.10 | 16.91 | qfq | 2,343,042 | 72,700,942 | -0.29% |
| 2024-04-29 | 30.45 | 31.42 | 29.90 | 31.19 | 16.96 | qfq | 3,412,630 | 104,650,207 | 3.35% |
| 2024-04-26 | 29.16 | 30.80 | 28.51 | 30.18 | 16.41 | qfq | 4,326,014 | 129,711,623 | 4.25% |
| 2024-04-25 | 29.00 | 30.19 | 28.75 | 28.95 | 15.75 | qfq | 4,626,796 | 136,226,630 | 3.39% |
| 2024-04-24 | 26.46 | 28.11 | 26.30 | 28.00 | 15.23 | qfq | 2,261,839 | 61,856,678 | 5.34% |
| 2024-04-23 | 25.99 | 26.80 | 25.86 | 26.58 | 14.46 | qfq | 1,281,006 | 33,732,830 | 2.70% |
| 2024-04-22 | 25.46 | 26.64 | 24.84 | 25.88 | 14.08 | qfq | 1,452,155 | 37,518,006 | -0.84% |
| 2024-04-19 | 26.45 | 26.69 | 25.72 | 26.10 | 14.20 | qfq | 1,687,865 | 44,002,751 | -1.55% |
| 2024-04-18 | 25.69 | 27.17 | 25.25 | 26.51 | 14.42 | qfq | 2,370,840 | 62,721,269 | 2.71% |
| 2024-04-17 | 24.49 | 26.05 | 24.49 | 25.81 | 14.04 | qfq | 1,980,750 | 50,454,288 | 6.13% |
| 2024-04-16 | 25.85 | 26.06 | 23.80 | 24.32 | 13.23 | qfq | 2,732,405 | 67,255,178 | -6.75% |
| 2024-04-15 | 27.88 | 28.26 | 25.54 | 26.08 | 14.18 | qfq | 2,704,752 | 71,833,053 | -6.66% |
| 2024-04-12 | 28.30 | 28.77 | 27.85 | 27.94 | 15.20 | qfq | 1,131,501 | 31,942,208 | -1.65% |
| 2024-04-11 | 28.97 | 29.27 | 28.20 | 28.41 | 15.45 | qfq | 1,721,453 | 49,264,572 | -2.94% |
| 2024-04-10 | 29.29 | 31.15 | 29.15 | 29.27 | 15.92 | qfq | 2,703,584 | 80,964,153 | 0.14% |
| 2024-04-09 | 27.68 | 29.47 | 27.68 | 29.23 | 15.90 | qfq | 2,449,296 | 70,527,475 | 5.41% |
| 2024-04-08 | 29.39 | 29.39 | 27.69 | 27.73 | 15.08 | qfq | 2,350,507 | 66,508,287 | -5.42% |
| 2024-04-03 | 30.50 | 30.50 | 29.00 | 29.32 | 15.95 | qfq | 2,172,004 | 63,885,169 | -3.62% |
| 2024-04-02 | 31.00 | 31.30 | 29.61 | 30.42 | 16.55 | qfq | 2,330,613 | 70,648,608 | -1.90% |
| 2024-04-01 | 30.90 | 31.34 | 30.62 | 31.01 | 16.87 | qfq | 3,062,516 | 94,796,006 | 0.55% |
| 2024-03-29 | 31.00 | 32.45 | 29.82 | 30.84 | 16.77 | qfq | 4,728,266 | 147,119,333 | 2.46% |
| 2024-03-28 | 28.68 | 30.28 | 28.68 | 30.10 | 16.37 | qfq | 3,602,060 | 106,483,790 | 5.99% |
| 2024-03-27 | 31.90 | 31.90 | 28.40 | 28.40 | 15.45 | qfq | 3,352,327 | 99,000,205 | -9.53% |
| 2024-03-26 | 30.68 | 32.31 | 30.61 | 31.39 | 17.07 | qfq | 1,946,140 | 61,282,195 | -0.32% |
| 2024-03-25 | 33.58 | 34.49 | 31.20 | 31.49 | 17.13 | qfq | 4,036,217 | 130,956,032 | -5.55% |
| 2024-03-22 | 32.18 | 33.84 | 31.50 | 33.34 | 18.13 | qfq | 3,192,718 | 105,108,580 | 3.09% |
| 2024-03-21 | 32.60 | 33.00 | 31.82 | 32.34 | 17.59 | qfq | 2,021,283 | 65,479,651 | -0.65% |
| 2024-03-20 | 33.00 | 33.75 | 32.40 | 32.55 | 17.70 | qfq | 2,193,836 | 72,166,015 | -1.27% |
| 2024-03-19 | 32.93 | 33.92 | 32.10 | 32.97 | 17.93 | qfq | 2,880,199 | 94,855,356 | -0.39% |
| 2024-03-18 | 32.00 | 33.16 | 31.40 | 33.10 | 18.00 | qfq | 2,893,351 | 94,167,207 | 5.41% |
| 2024-03-15 | 30.40 | 31.84 | 30.30 | 31.40 | 17.08 | qfq | 2,483,211 | 77,731,422 | 2.61% |
| 2024-03-14 | 30.87 | 30.87 | 30.00 | 30.60 | 16.64 | qfq | 1,551,025 | 47,094,900 | 0.07% |
| 2024-03-13 | 30.40 | 31.10 | 30.16 | 30.58 | 16.63 | qfq | 2,023,697 | 61,970,206 | 0.76% |
| 2024-03-12 | 30.30 | 30.49 | 29.45 | 30.35 | 16.51 | qfq | 1,860,300 | 55,797,575 | 1.57% |
| 2024-03-11 | 28.47 | 29.88 | 28.18 | 29.88 | 16.25 | qfq | 2,271,180 | 66,343,484 | 4.95% |
| 2024-03-08 | 27.86 | 28.70 | 27.84 | 28.47 | 15.48 | qfq | 1,197,487 | 33,895,799 | 2.04% |
| 2024-03-07 | 28.74 | 29.05 | 27.90 | 27.90 | 15.17 | qfq | 1,334,541 | 37,937,402 | -2.92% |
| 2024-03-06 | 28.30 | 29.20 | 27.91 | 28.74 | 15.63 | qfq | 1,136,573 | 32,442,556 | 0.81% |
| 2024-03-05 | 29.19 | 29.30 | 28.27 | 28.51 | 15.51 | qfq | 1,684,012 | 48,412,517 | -2.63% |
| 2024-03-04 | 29.44 | 30.29 | 28.53 | 29.28 | 15.93 | qfq | 1,825,913 | 53,272,403 | -0.54% |
| 2024-03-01 | 28.80 | 29.66 | 28.54 | 29.44 | 16.01 | qfq | 1,794,546 | 52,444,280 | 2.40% |
| 2024-02-29 | 27.02 | 28.80 | 27.02 | 28.75 | 15.64 | qfq | 2,204,315 | 62,330,204 | 4.66% |
| 2024-02-28 | 30.49 | 30.98 | 27.46 | 27.47 | 14.94 | qfq | 3,601,017 | 105,312,860 | -9.01% |
| 2024-02-27 | 28.85 | 30.47 | 28.21 | 30.19 | 16.42 | qfq | 3,138,986 | 93,189,608 | 5.05% |
| 2024-02-26 | 29.10 | 29.53 | 28.50 | 28.74 | 15.63 | qfq | 1,912,454 | 55,331,038 | 0.52% |
| 2024-02-23 | 27.73 | 28.68 | 27.60 | 28.59 | 15.55 | qfq | 1,844,310 | 52,024,433 | 3.21% |
| 2024-02-22 | 27.10 | 27.93 | 26.98 | 27.70 | 15.07 | qfq | 2,138,675 | 58,832,056 | 2.55% |
| 2024-02-21 | 25.45 | 28.10 | 25.45 | 27.01 | 14.69 | qfq | 3,043,791 | 82,354,866 | 3.49% |
| 2024-02-20 | 25.76 | 26.30 | 25.24 | 26.10 | 14.20 | qfq | 1,857,161 | 47,666,697 | 0.27% |
| 2024-02-19 | 26.30 | 26.92 | 25.06 | 26.03 | 14.16 | qfq | 3,964,497 | 102,789,202 | -0.27% |
| 2024-02-08 | 22.57 | 27.20 | 22.53 | 26.10 | 14.20 | qfq | 5,239,276 | 132,232,702 | 14.73% |
| 2024-02-07 | 22.85 | 23.51 | 22.11 | 22.75 | 12.37 | qfq | 5,740,632 | 130,461,568 | 1.56% |
| 2024-02-06 | 20.80 | 23.00 | 19.20 | 22.40 | 12.18 | qfq | 4,247,778 | 88,643,869 | 6.62% |
| 2024-02-05 | 24.05 | 24.44 | 20.12 | 21.01 | 11.43 | qfq | 3,674,049 | 79,739,150 | -13.29% |
| 2024-02-02 | 25.66 | 26.42 | 23.13 | 24.23 | 13.18 | qfq | 2,574,732 | 63,445,054 | -5.54% |
| 2024-02-01 | 26.35 | 26.69 | 25.30 | 25.65 | 13.95 | qfq | 2,496,374 | 64,626,472 | -3.39% |
| 2024-01-31 | 28.40 | 28.68 | 26.30 | 26.55 | 14.44 | qfq | 1,700,780 | 46,414,714 | -6.18% |
| 2024-01-30 | 29.16 | 29.96 | 28.25 | 28.30 | 15.39 | qfq | 1,364,680 | 39,735,606 | -2.41% |
| 2024-01-29 | 30.65 | 31.15 | 29.00 | 29.00 | 15.77 | qfq | 1,122,233 | 33,437,082 | -4.95% |
| 2024-01-26 | 31.27 | 31.50 | 30.37 | 30.51 | 16.59 | qfq | 1,025,621 | 31,690,236 | -2.77% |
| 2024-01-25 | 30.60 | 31.80 | 30.22 | 31.38 | 17.07 | qfq | 1,126,128 | 35,139,777 | 2.62% |
| 2024-01-24 | 31.07 | 31.64 | 29.45 | 30.58 | 16.63 | qfq | 1,550,459 | 46,903,809 | -1.61% |
| 2024-01-23 | 30.06 | 31.45 | 29.59 | 31.08 | 16.90 | qfq | 1,546,404 | 47,480,004 | 1.90% |
| 2024-01-22 | 32.72 | 32.72 | 29.69 | 30.50 | 16.59 | qfq | 2,154,908 | 67,344,655 | -6.24% |
| 2024-01-19 | 33.31 | 33.80 | 32.47 | 32.53 | 17.69 | qfq | 932,657 | 30,750,254 | -2.43% |
| 2024-01-18 | 33.07 | 33.80 | 32.06 | 33.34 | 18.13 | qfq | 1,370,517 | 45,051,184 | 0.21% |
| 2024-01-17 | 34.65 | 34.65 | 33.26 | 33.27 | 18.10 | qfq | 856,321 | 29,007,797 | -4.07% |
| 2024-01-16 | 34.55 | 34.99 | 34.11 | 34.68 | 18.86 | qfq | 693,939 | 23,958,861 | 0.38% |
| 2024-01-15 | 35.01 | 35.20 | 34.31 | 34.55 | 18.79 | qfq | 794,690 | 27,565,280 | -1.51% |
| 2024-01-12 | 36.00 | 36.00 | 34.90 | 35.08 | 19.08 | qfq | 977,169 | 34,514,033 | -1.07% |
| 2024-01-11 | 33.85 | 35.80 | 33.85 | 35.46 | 19.29 | qfq | 1,365,875 | 47,707,339 | 4.91% |
| 2024-01-10 | 34.51 | 35.19 | 33.39 | 33.80 | 18.38 | qfq | 1,862,108 | 63,639,262 | -2.34% |
| 2024-01-09 | 35.85 | 36.20 | 34.56 | 34.61 | 18.82 | qfq | 1,956,563 | 68,622,165 | -2.97% |
| 2024-01-08 | 37.40 | 37.40 | 35.67 | 35.67 | 19.40 | qfq | 1,551,063 | 56,409,223 | -4.80% |
| 2024-01-05 | 39.70 | 40.38 | 37.11 | 37.47 | 20.38 | qfq | 1,980,613 | 75,735,248 | -5.47% |
| 2024-01-04 | 40.00 | 40.20 | 39.22 | 39.64 | 21.56 | qfq | 956,252 | 38,069,820 | -0.58% |
| 2024-01-03 | 39.99 | 40.14 | 39.51 | 39.87 | 21.68 | qfq | 972,941 | 38,743,253 | -0.33% |
| 2024-01-02 | 40.00 | 40.50 | 40.00 | 40.00 | 21.76 | qfq | 1,214,241 | 48,900,178 | -0.45% |
| 2023-12-29 | 39.50 | 40.35 | 39.50 | 40.18 | 21.85 | qfq | 1,300,479 | 51,867,807 | 1.67% |
| 2023-12-28 | 37.42 | 39.77 | 37.13 | 39.52 | 21.49 | qfq | 2,051,132 | 79,916,220 | 5.61% |
| 2023-12-27 | 38.51 | 38.79 | 37.35 | 37.42 | 20.35 | qfq | 1,301,532 | 49,057,649 | -2.83% |
| 2023-12-26 | 39.30 | 39.30 | 38.50 | 38.51 | 20.95 | qfq | 836,911 | 32,415,322 | -2.11% |
| 2023-12-25 | 38.25 | 39.39 | 38.14 | 39.34 | 21.40 | qfq | 1,280,806 | 49,600,217 | 2.85% |
| 2023-12-22 | 38.78 | 39.41 | 37.96 | 38.25 | 20.80 | qfq | 1,081,735 | 41,640,106 | -1.29% |
| 2023-12-21 | 38.30 | 39.00 | 37.07 | 38.75 | 21.08 | qfq | 1,604,256 | 60,856,906 | 1.04% |
| 2023-12-20 | 38.49 | 38.97 | 38.31 | 38.35 | 20.86 | qfq | 582,426 | 22,424,318 | -1.13% |
| 2023-12-19 | 38.58 | 39.15 | 38.15 | 38.79 | 21.10 | qfq | 568,994 | 21,995,264 | 0.99% |
| 2023-12-18 | 39.70 | 40.10 | 38.40 | 38.41 | 20.89 | qfq | 938,877 | 36,466,784 | -3.15% |
| 2023-12-15 | 39.05 | 40.13 | 39.05 | 39.66 | 21.57 | qfq | 1,095,478 | 43,424,296 | 1.43% |
| 2023-12-14 | 39.69 | 40.30 | 39.02 | 39.10 | 21.27 | qfq | 1,043,270 | 41,261,680 | -1.54% |
| 2023-12-13 | 40.77 | 40.79 | 39.48 | 39.71 | 21.60 | qfq | 1,489,835 | 59,465,615 | -1.71% |
| 2023-12-12 | 41.78 | 41.79 | 39.02 | 40.40 | 21.97 | qfq | 3,519,432 | 141,299,743 | -3.35% |
| 2023-12-11 | 43.27 | 43.27 | 40.80 | 41.80 | 22.73 | qfq | 2,455,663 | 102,307,436 | -2.25% |
| 2023-12-08 | 44.24 | 44.98 | 42.70 | 42.76 | 23.26 | qfq | 1,535,698 | 67,006,545 | -3.72% |
| 2023-12-07 | 45.16 | 45.36 | 44.30 | 44.41 | 24.15 | qfq | 1,176,762 | 52,658,255 | -2.82% |
| 2023-12-06 | 44.95 | 46.76 | 44.95 | 45.70 | 24.86 | qfq | 2,098,762 | 96,713,325 | 0.44% |
| 2023-12-05 | 44.00 | 45.99 | 43.60 | 45.50 | 24.75 | qfq | 2,243,173 | 101,235,705 | 2.59% |
| 2023-12-04 | 43.52 | 44.76 | 42.97 | 44.35 | 24.12 | qfq | 1,380,123 | 60,926,854 | 1.88% |
| 2023-12-01 | 43.75 | 43.93 | 43.04 | 43.53 | 23.68 | qfq | 1,081,538 | 46,941,786 | -0.50% |
| 2023-11-30 | 44.25 | 44.70 | 42.90 | 43.75 | 23.80 | qfq | 1,461,932 | 63,728,216 | -1.73% |
| 2023-11-29 | 45.19 | 47.43 | 44.26 | 44.52 | 24.21 | qfq | 1,964,080 | 89,317,014 | -0.98% |
| 2023-11-28 | 44.15 | 45.08 | 43.62 | 44.96 | 24.45 | qfq | 1,256,511 | 56,048,123 | 1.88% |
| 2023-11-27 | 43.70 | 44.97 | 43.11 | 44.13 | 24.00 | qfq | 1,512,025 | 66,726,626 | 1.40% |
| 2023-11-24 | 44.93 | 44.99 | 43.18 | 43.52 | 23.67 | qfq | 1,376,749 | 60,436,326 | -3.91% |
| 2023-11-23 | 43.37 | 46.17 | 43.37 | 45.29 | 24.63 | qfq | 2,094,648 | 93,941,567 | 3.52% |
| 2023-11-22 | 44.65 | 44.71 | 43.62 | 43.75 | 23.80 | qfq | 1,059,278 | 46,540,496 | -1.84% |
| 2023-11-21 | 45.26 | 45.57 | 44.50 | 44.57 | 24.24 | qfq | 1,540,599 | 69,283,646 | -1.39% |
| 2023-11-20 | 46.29 | 46.79 | 45.00 | 45.20 | 24.58 | qfq | 3,294,461 | 149,264,119 | -2.63% |
| 2023-11-17 | 47.00 | 48.20 | 45.95 | 46.42 | 25.25 | qfq | 2,997,262 | 140,276,552 | -2.95% |
| 2023-11-16 | 49.93 | 50.00 | 47.00 | 47.83 | 26.01 | qfq | 5,444,441 | 263,028,514 | 0.72% |
| 2023-11-15 | 47.94 | 48.43 | 45.18 | 47.49 | 25.83 | qfq | 6,475,070 | 302,943,895 | 1.52% |
| 2023-11-14 | 42.76 | 47.21 | 42.76 | 46.78 | 25.44 | qfq | 5,978,095 | 272,366,479 | 9.58% |
| 2023-11-13 | 41.25 | 42.95 | 40.84 | 42.69 | 23.22 | qfq | 1,928,209 | 81,325,882 | 3.49% |
| 2023-11-10 | 41.05 | 41.52 | 40.66 | 41.25 | 22.44 | qfq | 1,029,531 | 42,315,335 | -0.07% |
| 2023-11-09 | 42.10 | 42.48 | 41.15 | 41.28 | 22.45 | qfq | 1,313,970 | 54,684,004 | -2.25% |
| 2023-11-08 | 41.58 | 42.99 | 41.23 | 42.23 | 22.97 | qfq | 2,853,472 | 120,245,684 | 1.49% |
| 2023-11-07 | 41.19 | 42.17 | 40.71 | 41.61 | 22.63 | qfq | 1,737,250 | 71,985,680 | 1.24% |
| 2023-11-06 | 39.00 | 41.33 | 39.00 | 41.10 | 22.35 | qfq | 2,112,293 | 85,637,925 | 5.41% |
| 2023-11-03 | 38.18 | 39.25 | 38.01 | 38.99 | 21.21 | qfq | 1,451,149 | 56,406,503 | 2.58% |
| 2023-11-02 | 38.98 | 39.23 | 38.00 | 38.01 | 20.67 | qfq | 1,262,724 | 48,579,925 | -2.49% |
| 2023-11-01 | 39.40 | 39.78 | 38.40 | 38.98 | 21.20 | qfq | 1,582,087 | 61,615,620 | -0.99% |
| 2023-10-31 | 40.18 | 40.37 | 39.03 | 39.37 | 21.41 | qfq | 1,425,655 | 56,223,622 | -1.94% |
| 2023-10-30 | 37.93 | 40.20 | 37.38 | 40.15 | 21.84 | qfq | 2,588,643 | 100,890,364 | 5.05% |
| 2023-10-27 | 39.51 | 39.78 | 36.60 | 38.22 | 20.79 | qfq | 4,797,019 | 180,166,057 | -5.35% |
| 2023-10-26 | 39.81 | 40.42 | 38.57 | 40.38 | 21.96 | qfq | 1,382,739 | 54,660,200 | 1.94% |
| 2023-10-25 | 39.17 | 40.51 | 39.17 | 39.61 | 21.54 | qfq | 1,435,825 | 57,359,086 | 1.49% |
| 2023-10-24 | 38.66 | 39.82 | 38.27 | 39.03 | 21.23 | qfq | 1,765,476 | 68,753,155 | 0.72% |
| 2023-10-23 | 40.06 | 40.54 | 38.42 | 38.75 | 21.08 | qfq | 2,072,274 | 81,342,303 | -4.49% |
| 2023-10-20 | 40.02 | 41.39 | 40.00 | 40.57 | 22.07 | qfq | 1,075,881 | 43,816,822 | -1.15% |
| 2023-10-19 | 41.92 | 42.19 | 41.01 | 41.04 | 22.32 | qfq | 1,859,246 | 76,961,526 | -2.36% |
| 2023-10-18 | 42.00 | 42.30 | 41.52 | 42.03 | 22.86 | qfq | 1,110,167 | 46,476,700 | -1.06% |
| 2023-10-17 | 42.31 | 42.76 | 41.74 | 42.48 | 23.10 | qfq | 1,758,098 | 74,266,069 | 0.43% |
| 2023-10-16 | 43.50 | 43.78 | 41.84 | 42.30 | 23.01 | qfq | 2,568,886 | 109,005,555 | -2.49% |
| 2023-10-13 | 43.31 | 44.29 | 43.00 | 43.38 | 23.59 | qfq | 2,049,413 | 89,315,303 | -0.66% |
| 2023-10-12 | 45.86 | 45.86 | 43.50 | 43.67 | 23.75 | qfq | 4,051,137 | 178,645,784 | -3.92% |
| 2023-10-11 | 45.48 | 46.20 | 44.89 | 45.45 | 24.72 | qfq | 5,385,821 | 244,592,301 | -3.09% |
| 2023-10-10 | 40.14 | 47.89 | 40.14 | 46.90 | 25.51 | qfq | 7,826,578 | 346,316,253 | 17.34% |
| 2023-10-09 | 39.55 | 40.60 | 39.27 | 39.97 | 21.74 | qfq | 1,704,935 | 67,963,342 | 2.15% |
| 2023-09-28 | 39.00 | 39.55 | 38.78 | 39.13 | 21.28 | qfq | 1,053,755 | 41,275,922 | 1.14% |
| 2023-09-27 | 38.70 | 39.78 | 38.20 | 38.69 | 21.04 | qfq | 1,185,487 | 46,187,060 | 0.13% |
| 2023-09-26 | 38.82 | 38.99 | 38.21 | 38.64 | 21.02 | qfq | 957,220 | 36,900,004 | -0.26% |
| 2023-09-25 | 39.29 | 39.42 | 38.60 | 38.74 | 21.07 | qfq | 1,242,942 | 48,279,507 | -1.27% |
| 2023-09-22 | 38.13 | 39.50 | 37.63 | 39.24 | 21.34 | qfq | 1,778,070 | 68,790,892 | 3.13% |
| 2023-09-21 | 38.47 | 38.67 | 37.84 | 38.05 | 20.69 | qfq | 1,101,569 | 42,019,416 | -1.30% |
| 2023-09-20 | 39.09 | 39.34 | 38.55 | 38.55 | 20.97 | qfq | 1,121,206 | 43,589,003 | -2.11% |
| 2023-09-19 | 39.64 | 39.92 | 39.03 | 39.38 | 21.42 | qfq | 911,517 | 35,933,799 | -0.98% |
| 2023-09-18 | 38.92 | 40.76 | 38.54 | 39.77 | 21.63 | qfq | 1,490,745 | 59,435,504 | 1.74% |
| 2023-09-15 | 39.21 | 40.04 | 38.71 | 39.09 | 21.26 | qfq | 1,209,340 | 47,360,090 | 0.08% |
| 2023-09-14 | 40.49 | 40.49 | 38.67 | 39.06 | 21.24 | qfq | 1,527,436 | 60,034,287 | -3.15% |
| 2023-09-13 | 41.60 | 41.79 | 40.01 | 40.33 | 21.93 | qfq | 1,239,598 | 50,129,050 | -2.73% |
| 2023-09-12 | 41.47 | 41.89 | 41.16 | 41.46 | 22.55 | qfq | 944,135 | 39,205,741 | 0.05% |
| 2023-09-11 | 40.86 | 41.80 | 40.30 | 41.44 | 22.54 | qfq | 1,361,688 | 56,099,323 | 2.32% |
| 2023-09-08 | 40.80 | 41.22 | 40.10 | 40.50 | 22.03 | qfq | 1,198,977 | 48,646,303 | -1.94% |
| 2023-09-07 | 42.68 | 42.69 | 40.66 | 41.30 | 22.46 | qfq | 2,013,045 | 83,163,149 | -3.01% |
| 2023-09-06 | 41.42 | 42.86 | 41.06 | 42.58 | 23.16 | qfq | 2,357,663 | 99,489,345 | 3.02% |
| 2023-09-05 | 41.25 | 41.86 | 40.78 | 41.33 | 22.48 | qfq | 1,544,105 | 63,693,181 | 0.29% |
| 2023-09-04 | 41.73 | 42.08 | 40.36 | 41.21 | 22.41 | qfq | 2,349,215 | 96,120,702 | -0.82% |
| 2023-09-01 | 42.89 | 42.89 | 41.30 | 41.55 | 22.60 | qfq | 1,557,162 | 64,964,078 | -0.81% |
| 2023-08-31 | 41.70 | 42.74 | 41.11 | 41.89 | 22.78 | qfq | 3,644,525 | 152,540,497 | -4.56% |
| 2023-08-30 | 42.64 | 44.30 | 42.64 | 43.89 | 23.87 | qfq | 2,129,767 | 93,274,124 | 2.55% |
| 2023-08-29 | 40.54 | 43.64 | 40.44 | 42.80 | 23.28 | qfq | 3,117,134 | 130,610,498 | 5.39% |
| 2023-08-28 | 44.10 | 44.20 | 40.56 | 40.61 | 22.09 | qfq | 2,050,501 | 85,677,783 | -1.24% |
| 2023-08-25 | 42.44 | 42.44 | 40.91 | 41.12 | 22.36 | qfq | 1,425,295 | 59,013,596 | -2.79% |
| 2023-08-24 | 41.62 | 43.20 | 41.62 | 42.30 | 23.01 | qfq | 1,658,936 | 70,324,209 | 1.49% |
| 2023-08-23 | 43.70 | 43.70 | 41.68 | 41.68 | 22.67 | qfq | 1,503,800 | 63,605,500 | -4.10% |
| 2023-08-22 | 44.19 | 44.57 | 42.56 | 43.46 | 23.64 | qfq | 1,261,896 | 54,788,786 | -0.64% |
| 2023-08-21 | 44.62 | 45.09 | 43.73 | 43.74 | 23.79 | qfq | 857,787 | 38,022,197 | -2.67% |
| 2023-08-18 | 44.98 | 45.78 | 44.77 | 44.94 | 24.44 | qfq | 1,313,209 | 59,574,759 | -0.09% |
| 2023-08-17 | 43.61 | 45.31 | 43.40 | 44.98 | 24.46 | qfq | 1,431,067 | 63,559,485 | 2.41% |
| 2023-08-16 | 45.11 | 45.62 | 43.80 | 43.92 | 23.89 | qfq | 1,197,056 | 53,373,339 | -2.62% |
| 2023-08-15 | 46.79 | 47.12 | 44.72 | 45.10 | 24.53 | qfq | 1,636,059 | 74,323,492 | -3.26% |
| 2023-08-14 | 46.07 | 47.50 | 45.77 | 46.62 | 25.36 | qfq | 1,336,816 | 61,898,572 | -2.06% |
| 2023-08-11 | 48.20 | 48.83 | 47.36 | 47.60 | 25.89 | qfq | 991,323 | 47,674,509 | -1.69% |
| 2023-08-10 | 48.54 | 49.35 | 48.05 | 48.42 | 26.34 | qfq | 822,147 | 40,070,776 | 0.06% |
| 2023-08-09 | 48.05 | 48.65 | 47.88 | 48.39 | 26.32 | qfq | 817,291 | 39,385,274 | 0.08% |
| 2023-08-08 | 49.48 | 49.87 | 48.29 | 48.35 | 26.30 | qfq | 1,138,951 | 55,629,014 | -2.30% |
| 2023-08-07 | 49.59 | 50.01 | 49.23 | 49.49 | 26.92 | qfq | 853,344 | 42,249,922 | -0.76% |
| 2023-08-04 | 49.52 | 50.37 | 49.25 | 49.87 | 27.12 | qfq | 1,072,676 | 53,442,525 | 0.97% |
| 2023-08-03 | 50.50 | 50.50 | 48.72 | 49.39 | 26.86 | qfq | 1,739,685 | 85,856,202 | -1.73% |
| 2023-08-02 | 49.98 | 50.75 | 49.83 | 50.26 | 27.34 | qfq | 905,718 | 45,481,297 | 0.56% |
| 2023-08-01 | 51.00 | 51.00 | 49.30 | 49.98 | 27.18 | qfq | 1,911,126 | 95,555,960 | -2.00% |
| 2023-07-31 | 50.45 | 51.80 | 50.26 | 51.00 | 27.74 | qfq | 1,556,278 | 79,511,963 | 1.82% |
| 2023-07-28 | 51.70 | 51.70 | 50.00 | 50.09 | 27.24 | qfq | 2,465,203 | 125,307,721 | -3.17% |
| 2023-07-27 | 52.91 | 53.91 | 51.41 | 51.73 | 28.14 | qfq | 2,220,138 | 116,989,673 | 0.72% |
| 2023-07-26 | 52.36 | 52.49 | 51.20 | 51.36 | 27.93 | qfq | 1,440,117 | 74,190,211 | -1.83% |
| 2023-07-25 | 51.30 | 52.58 | 50.58 | 52.32 | 28.46 | qfq | 2,038,807 | 105,443,593 | 3.28% |
| 2023-07-24 | 50.74 | 51.30 | 50.26 | 50.66 | 27.55 | qfq | 997,961 | 50,629,040 | -0.57% |
| 2023-07-21 | 51.79 | 52.39 | 50.95 | 50.95 | 27.71 | qfq | 1,376,504 | 70,776,486 | -1.83% |
| 2023-07-20 | 53.09 | 53.66 | 51.85 | 51.90 | 28.23 | qfq | 1,355,151 | 71,514,988 | -1.72% |
| 2023-07-19 | 53.82 | 53.87 | 52.32 | 52.81 | 28.72 | qfq | 1,362,606 | 72,201,307 | -1.99% |
| 2023-07-18 | 53.68 | 54.24 | 52.82 | 53.88 | 29.30 | qfq | 2,172,463 | 116,416,906 | 0.58% |