RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
东阿阿胶000423.SZ
最近收盘价50.132026-07-17
最近交易日2026-07-17
成交量（股）8,916,252
成交额（元）453,819,047
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-19 | 2026-05-25 | cash_dividend | 1.4354904 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-08-27 | 2025-09-03 | cash_dividend | 1.2700919 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-27 | 2025-06-05 | cash_dividend | 1.2729896 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-04 | 2024-09-10 | cash_dividend | 1.146693 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-04 | 2024-06-12 | cash_dividend | 1.7841902 | — | — | — | 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 | 51.22 | 51.79 | 50.13 | 50.13 | 50.13 | qfq | 8,916,252 | 453,819,047 | -2.47% |
| 2026-07-16 | 49.86 | 51.79 | 49.52 | 51.40 | 51.40 | qfq | 7,974,858 | 406,109,489 | 2.70% |
| 2026-07-15 | 48.88 | 50.24 | 48.80 | 50.05 | 50.05 | qfq | 5,156,194 | 257,022,838 | 2.00% |
| 2026-07-14 | 48.58 | 49.87 | 48.30 | 49.07 | 49.07 | qfq | 6,664,031 | 328,909,855 | 0.70% |
| 2026-07-13 | 47.00 | 48.76 | 46.70 | 48.73 | 48.73 | qfq | 7,464,166 | 359,573,275 | 4.15% |
| 2026-07-10 | 46.65 | 47.15 | 46.06 | 46.79 | 46.79 | qfq | 4,030,400 | 188,286,112 | -0.02% |
| 2026-07-09 | 46.63 | 47.25 | 46.15 | 46.80 | 46.80 | qfq | 3,119,600 | 146,314,850 | -0.40% |
| 2026-07-08 | 46.82 | 47.50 | 46.19 | 46.99 | 46.99 | qfq | 3,508,645 | 164,276,323 | 0.15% |
| 2026-07-07 | 47.60 | 47.60 | 46.70 | 46.92 | 46.92 | qfq | 3,762,800 | 177,223,673 | -1.30% |
| 2026-07-06 | 46.80 | 48.00 | 46.46 | 47.54 | 47.54 | qfq | 4,449,853 | 210,873,144 | 0.96% |
| 2026-07-03 | 47.05 | 47.55 | 46.80 | 47.09 | 47.09 | qfq | 3,194,309 | 150,456,622 | -0.02% |
| 2026-07-02 | 46.20 | 47.57 | 46.00 | 47.10 | 47.10 | qfq | 5,151,369 | 241,452,278 | 2.30% |
| 2026-07-01 | 45.37 | 46.17 | 44.44 | 46.04 | 46.04 | qfq | 4,297,700 | 195,476,726 | 1.50% |
| 2026-06-30 | 45.60 | 46.14 | 44.90 | 45.36 | 45.36 | qfq | 4,491,102 | 204,040,242 | -0.96% |
| 2026-06-29 | 43.39 | 45.87 | 42.88 | 45.80 | 45.80 | qfq | 7,304,951 | 328,050,516 | 5.34% |
| 2026-06-26 | 43.99 | 44.16 | 43.01 | 43.48 | 43.48 | qfq | 4,447,213 | 193,867,029 | -0.57% |
| 2026-06-25 | 44.22 | 45.00 | 43.41 | 43.73 | 43.73 | qfq | 6,012,758 | 264,122,821 | -1.35% |
| 2026-06-24 | 45.51 | 45.69 | 44.32 | 44.33 | 44.33 | qfq | 3,978,686 | 178,181,243 | -2.14% |
| 2026-06-23 | 45.20 | 45.95 | 45.03 | 45.30 | 45.30 | qfq | 5,614,387 | 255,099,024 | 0.00% |
| 2026-06-22 | 45.67 | 45.82 | 44.20 | 45.30 | 45.30 | qfq | 7,211,313 | 323,254,382 | -0.83% |
| 2026-06-18 | 47.03 | 47.30 | 45.50 | 45.68 | 45.68 | qfq | 8,370,050 | 385,062,453 | -3.47% |
| 2026-06-17 | 48.18 | 48.20 | 47.32 | 47.32 | 47.32 | qfq | 3,383,469 | 160,822,476 | -1.36% |
| 2026-06-16 | 48.85 | 49.18 | 47.86 | 47.97 | 47.97 | qfq | 4,899,167 | 236,630,819 | -2.20% |
| 2026-06-15 | 50.50 | 50.55 | 48.58 | 49.05 | 49.05 | qfq | 9,241,023 | 454,764,339 | -2.83% |
| 2026-06-12 | 50.01 | 50.59 | 49.45 | 50.48 | 50.48 | qfq | 6,253,684 | 313,707,808 | 0.90% |
| 2026-06-11 | 49.84 | 50.30 | 49.72 | 50.03 | 50.03 | qfq | 3,161,139 | 158,048,335 | -0.22% |
| 2026-06-10 | 49.08 | 50.32 | 49.02 | 50.14 | 50.14 | qfq | 4,661,943 | 232,449,238 | 2.16% |
| 2026-06-09 | 48.85 | 49.25 | 48.72 | 49.08 | 49.08 | qfq | 3,756,700 | 184,098,062 | -0.04% |
| 2026-06-08 | 50.97 | 50.97 | 48.70 | 49.10 | 49.10 | qfq | 6,543,599 | 321,980,361 | -1.01% |
| 2026-06-05 | 48.59 | 50.22 | 48.50 | 49.60 | 49.60 | qfq | 7,374,438 | 367,288,124 | 2.06% |
| 2026-06-04 | 49.37 | 49.69 | 48.40 | 48.60 | 48.60 | qfq | 3,271,164 | 159,910,312 | -1.46% |
| 2026-06-03 | 50.38 | 50.38 | 49.03 | 49.32 | 49.32 | qfq | 4,408,684 | 217,823,218 | -2.08% |
| 2026-06-02 | 49.93 | 50.98 | 49.82 | 50.37 | 50.37 | qfq | 8,167,804 | 411,879,751 | 1.31% |
| 2026-06-01 | 49.80 | 50.00 | 48.83 | 49.72 | 49.72 | qfq | 7,474,198 | 368,712,836 | -0.54% |
| 2026-05-29 | 48.86 | 50.47 | 48.71 | 49.99 | 49.99 | qfq | 5,799,237 | 289,120,646 | 2.31% |
| 2026-05-28 | 49.14 | 49.28 | 48.40 | 48.86 | 48.86 | qfq | 6,027,914 | 294,247,833 | -0.75% |
| 2026-05-27 | 48.17 | 49.33 | 47.95 | 49.23 | 49.23 | qfq | 6,068,325 | 295,744,643 | 1.74% |
| 2026-05-26 | 48.17 | 48.72 | 47.81 | 48.39 | 48.39 | qfq | 5,327,599 | 257,217,546 | 0.37% |
| 2026-05-25 | 48.00 | 48.54 | 47.22 | 48.21 | 48.21 | qfq | 5,040,900 | 242,336,282 | -2.65% |
| 2026-05-22 | 49.68 | 49.80 | 48.95 | 49.52 | 48.09 | qfq | 5,139,731 | 253,394,323 | -0.26% |
| 2026-05-21 | 50.61 | 51.20 | 49.53 | 49.65 | 48.22 | qfq | 5,633,401 | 283,190,194 | -1.88% |
| 2026-05-20 | 50.84 | 50.92 | 50.36 | 50.60 | 49.14 | qfq | 3,580,249 | 181,247,856 | -0.39% |
| 2026-05-19 | 50.92 | 51.42 | 50.73 | 50.80 | 49.33 | qfq | 3,768,778 | 192,117,913 | 0.12% |
| 2026-05-18 | 52.26 | 52.56 | 50.57 | 50.74 | 49.27 | qfq | 6,152,088 | 315,678,256 | -2.91% |
| 2026-05-15 | 53.05 | 53.39 | 52.04 | 52.26 | 50.75 | qfq | 5,549,400 | 292,297,079 | -1.77% |
| 2026-05-14 | 52.74 | 53.98 | 52.50 | 53.20 | 51.66 | qfq | 7,245,128 | 385,256,176 | 0.76% |
| 2026-05-13 | 53.07 | 53.53 | 52.42 | 52.80 | 51.27 | qfq | 6,831,343 | 360,873,999 | -0.71% |
| 2026-05-12 | 53.83 | 54.08 | 53.01 | 53.18 | 51.64 | qfq | 5,730,399 | 306,071,735 | -1.30% |
| 2026-05-11 | 53.50 | 54.21 | 53.06 | 53.88 | 52.32 | qfq | 5,874,718 | 316,383,201 | 0.41% |
| 2026-05-08 | 53.25 | 54.45 | 53.25 | 53.66 | 52.11 | qfq | 5,696,998 | 307,217,481 | 0.47% |
| 2026-05-07 | 53.15 | 53.74 | 53.00 | 53.41 | 51.87 | qfq | 5,240,544 | 279,787,832 | 0.49% |
| 2026-05-06 | 54.45 | 54.95 | 52.11 | 53.15 | 51.61 | qfq | 12,012,773 | 638,290,602 | -3.36% |
| 2026-04-30 | 54.84 | 55.56 | 54.15 | 55.00 | 53.41 | qfq | 5,889,737 | 324,839,060 | 0.36% |
| 2026-04-29 | 54.72 | 55.60 | 54.56 | 54.80 | 53.22 | qfq | 6,576,705 | 361,978,342 | -0.07% |
| 2026-04-28 | 53.60 | 54.92 | 53.50 | 54.84 | 53.26 | qfq | 9,559,351 | 520,803,249 | 2.39% |
| 2026-04-27 | 52.50 | 53.94 | 51.58 | 53.56 | 52.01 | qfq | 11,020,839 | 585,399,523 | 3.00% |
| 2026-04-24 | 52.21 | 52.49 | 51.51 | 52.00 | 50.50 | qfq | 6,094,855 | 316,107,168 | -0.40% |
| 2026-04-23 | 52.35 | 52.58 | 51.97 | 52.21 | 50.70 | qfq | 6,158,150 | 321,462,809 | -0.40% |
| 2026-04-22 | 53.05 | 53.21 | 52.28 | 52.42 | 50.91 | qfq | 7,701,204 | 405,260,846 | -1.48% |
| 2026-04-21 | 53.91 | 54.35 | 52.80 | 53.21 | 51.67 | qfq | 7,815,419 | 416,886,175 | -1.41% |
| 2026-04-20 | 53.84 | 54.24 | 52.60 | 53.97 | 52.41 | qfq | 8,792,237 | 473,414,430 | -0.11% |
| 2026-04-17 | 55.45 | 55.88 | 53.94 | 54.03 | 52.47 | qfq | 11,656,451 | 640,034,108 | -2.88% |
| 2026-04-16 | 55.28 | 55.81 | 54.84 | 55.63 | 54.02 | qfq | 5,882,354 | 325,603,864 | 0.61% |
| 2026-04-15 | 54.90 | 55.47 | 54.35 | 55.29 | 53.69 | qfq | 7,194,008 | 395,286,460 | 1.00% |
| 2026-04-14 | 54.72 | 54.87 | 54.07 | 54.74 | 53.16 | qfq | 5,558,877 | 302,461,931 | 0.26% |
| 2026-04-13 | 54.70 | 54.91 | 54.10 | 54.60 | 53.02 | qfq | 4,594,336 | 250,601,658 | -0.29% |
| 2026-04-10 | 55.30 | 55.36 | 54.70 | 54.76 | 53.18 | qfq | 5,036,276 | 276,777,884 | -0.74% |
| 2026-04-09 | 55.85 | 55.88 | 54.62 | 55.17 | 53.58 | qfq | 10,852,182 | 598,152,387 | -2.25% |
| 2026-04-08 | 55.88 | 56.45 | 55.18 | 56.44 | 54.81 | qfq | 9,714,333 | 542,427,416 | 2.02% |
| 2026-04-07 | 56.14 | 56.40 | 54.98 | 55.32 | 53.72 | qfq | 6,334,440 | 352,155,112 | -1.41% |
| 2026-04-03 | 56.76 | 56.96 | 55.71 | 56.11 | 54.49 | qfq | 4,777,786 | 268,305,168 | -1.70% |
| 2026-04-02 | 56.58 | 57.39 | 56.18 | 57.08 | 55.43 | qfq | 6,736,163 | 383,711,457 | 1.31% |
| 2026-04-01 | 57.19 | 57.39 | 56.22 | 56.34 | 54.71 | qfq | 7,314,322 | 414,247,809 | -1.45% |
| 2026-03-31 | 57.34 | 58.36 | 57.05 | 57.17 | 55.52 | qfq | 6,602,200 | 379,909,104 | -0.57% |
| 2026-03-30 | 55.48 | 57.55 | 55.45 | 57.50 | 55.84 | qfq | 10,205,374 | 580,290,470 | 2.92% |
| 2026-03-27 | 55.70 | 56.63 | 55.59 | 55.87 | 54.26 | qfq | 5,986,300 | 335,247,535 | -0.43% |
| 2026-03-26 | 55.80 | 56.39 | 55.56 | 56.11 | 54.49 | qfq | 5,848,400 | 327,449,089 | 0.74% |
| 2026-03-25 | 56.30 | 56.30 | 55.53 | 55.70 | 54.09 | qfq | 5,441,614 | 303,756,177 | -1.24% |
| 2026-03-24 | 56.00 | 56.45 | 55.00 | 56.40 | 54.77 | qfq | 9,365,560 | 523,702,346 | 2.69% |
| 2026-03-23 | 56.02 | 56.55 | 54.60 | 54.92 | 53.33 | qfq | 13,498,843 | 749,012,764 | -1.96% |
| 2026-03-20 | 55.09 | 57.09 | 55.09 | 56.02 | 54.40 | qfq | 23,539,811 | 1,326,334,386 | 6.14% |
| 2026-03-19 | 52.70 | 53.20 | 52.52 | 52.78 | 51.25 | qfq | 8,466,609 | 447,377,835 | -0.51% |
| 2026-03-18 | 52.85 | 53.33 | 52.52 | 53.05 | 51.52 | qfq | 6,827,690 | 361,238,400 | 0.40% |
| 2026-03-17 | 52.28 | 53.30 | 52.10 | 52.84 | 51.31 | qfq | 6,137,529 | 324,274,769 | 1.25% |
| 2026-03-16 | 52.09 | 52.29 | 51.67 | 52.19 | 50.68 | qfq | 3,338,240 | 173,766,112 | 0.23% |
| 2026-03-13 | 52.20 | 52.63 | 52.04 | 52.07 | 50.57 | qfq | 3,546,010 | 185,610,694 | -0.65% |
| 2026-03-12 | 52.47 | 52.75 | 51.73 | 52.41 | 50.90 | qfq | 6,379,279 | 333,002,305 | 0.02% |
| 2026-03-11 | 53.00 | 53.11 | 52.34 | 52.40 | 50.89 | qfq | 3,831,950 | 201,301,318 | -0.91% |
| 2026-03-10 | 52.16 | 52.92 | 52.03 | 52.88 | 51.35 | qfq | 6,275,582 | 329,845,264 | 1.87% |
| 2026-03-09 | 52.43 | 52.65 | 51.85 | 51.91 | 50.41 | qfq | 5,885,245 | 306,883,310 | -1.31% |
| 2026-03-06 | 52.59 | 53.18 | 52.33 | 52.60 | 51.08 | qfq | 4,332,210 | 228,153,825 | 0.04% |
| 2026-03-05 | 52.80 | 52.87 | 52.17 | 52.58 | 51.06 | qfq | 5,127,782 | 269,086,684 | 0.08% |
| 2026-03-04 | 52.40 | 52.84 | 51.71 | 52.54 | 51.02 | qfq | 7,379,619 | 386,238,344 | -0.30% |
| 2026-03-03 | 54.04 | 54.04 | 52.50 | 52.70 | 51.18 | qfq | 8,772,944 | 465,995,288 | -2.55% |
| 2026-03-02 | 54.00 | 54.55 | 53.59 | 54.08 | 52.52 | qfq | 7,191,671 | 387,994,755 | -0.53% |
| 2026-02-27 | 54.36 | 54.81 | 54.16 | 54.37 | 52.80 | qfq | 4,589,785 | 249,633,939 | 0.04% |
| 2026-02-26 | 55.13 | 55.52 | 54.08 | 54.35 | 52.78 | qfq | 9,361,716 | 509,583,432 | -1.81% |
| 2026-02-25 | 55.15 | 55.71 | 54.95 | 55.35 | 53.75 | qfq | 4,937,280 | 273,450,240 | 0.36% |
| 2026-02-24 | 55.06 | 55.75 | 54.60 | 55.15 | 53.56 | qfq | 5,739,220 | 316,742,760 | 0.53% |
| 2026-02-13 | 54.77 | 55.46 | 54.54 | 54.86 | 53.27 | qfq | 5,472,698 | 301,146,908 | 0.15% |
| 2026-02-12 | 55.21 | 55.56 | 54.66 | 54.78 | 53.20 | qfq | 4,757,013 | 261,581,867 | -1.19% |
| 2026-02-11 | 55.07 | 56.13 | 54.82 | 55.44 | 53.84 | qfq | 5,683,509 | 315,944,406 | 0.33% |
| 2026-02-10 | 56.40 | 56.50 | 54.99 | 55.26 | 53.66 | qfq | 6,995,834 | 387,313,639 | -2.02% |
| 2026-02-09 | 54.37 | 56.55 | 54.21 | 56.40 | 54.77 | qfq | 13,587,453 | 757,598,127 | 3.73% |
| 2026-02-06 | 55.61 | 56.29 | 54.37 | 54.37 | 52.80 | qfq | 10,643,087 | 584,951,620 | -1.68% |
| 2026-02-05 | 54.98 | 55.76 | 54.52 | 55.30 | 53.70 | qfq | 13,395,422 | 739,381,259 | 0.58% |
| 2026-02-04 | 53.87 | 55.05 | 53.08 | 54.98 | 53.39 | qfq | 20,258,833 | 1,103,522,389 | 3.93% |
| 2026-02-03 | 51.68 | 53.18 | 51.43 | 52.90 | 51.37 | qfq | 15,213,852 | 800,398,309 | 2.94% |
| 2026-02-02 | 50.63 | 52.44 | 50.49 | 51.39 | 49.90 | qfq | 16,663,705 | 862,591,466 | 1.50% |
| 2026-01-30 | 51.08 | 52.20 | 50.63 | 50.63 | 49.17 | qfq | 14,522,598 | 746,070,797 | -0.78% |
| 2026-01-29 | 50.15 | 51.18 | 50.12 | 51.03 | 49.56 | qfq | 11,768,819 | 599,172,099 | 1.35% |
| 2026-01-28 | 50.35 | 50.53 | 49.78 | 50.35 | 48.90 | qfq | 8,416,455 | 422,487,309 | 0.00% |
| 2026-01-27 | 50.50 | 50.77 | 50.10 | 50.35 | 48.90 | qfq | 6,451,602 | 325,328,014 | -0.34% |
| 2026-01-26 | 50.23 | 50.65 | 50.06 | 50.52 | 49.06 | qfq | 7,111,162 | 358,415,864 | 0.58% |
| 2026-01-23 | 50.06 | 50.44 | 49.83 | 50.23 | 48.78 | qfq | 4,034,866 | 202,523,268 | 0.28% |
| 2026-01-22 | 50.25 | 50.50 | 49.73 | 50.09 | 48.64 | qfq | 4,314,300 | 215,779,584 | -0.12% |
| 2026-01-21 | 50.00 | 50.98 | 49.80 | 50.15 | 48.70 | qfq | 8,306,230 | 419,055,840 | 0.60% |
| 2026-01-20 | 49.00 | 49.98 | 48.91 | 49.85 | 48.41 | qfq | 6,992,909 | 346,918,388 | 1.65% |
| 2026-01-19 | 48.93 | 49.38 | 48.72 | 49.04 | 47.62 | qfq | 4,259,100 | 208,852,561 | -0.16% |
| 2026-01-16 | 49.03 | 49.31 | 48.76 | 49.12 | 47.70 | qfq | 4,494,379 | 220,175,382 | -0.20% |
| 2026-01-15 | 48.77 | 49.35 | 48.72 | 49.22 | 47.80 | qfq | 6,053,372 | 297,093,029 | 0.55% |
| 2026-01-14 | 49.49 | 49.85 | 48.45 | 48.95 | 47.54 | qfq | 10,763,821 | 529,665,654 | -1.13% |
| 2026-01-13 | 49.82 | 50.30 | 49.33 | 49.51 | 48.08 | qfq | 6,487,523 | 323,386,321 | -0.58% |
| 2026-01-12 | 49.94 | 50.21 | 49.66 | 49.80 | 48.36 | qfq | 5,603,970 | 279,440,639 | -0.28% |
| 2026-01-09 | 50.14 | 50.26 | 49.65 | 49.94 | 48.50 | qfq | 6,102,022 | 304,279,702 | -0.40% |
| 2026-01-08 | 50.22 | 50.46 | 50.04 | 50.14 | 48.69 | qfq | 4,438,999 | 223,059,465 | -0.08% |
| 2026-01-07 | 50.70 | 50.91 | 50.18 | 50.18 | 48.73 | qfq | 6,841,025 | 345,019,933 | -1.49% |
| 2026-01-06 | 49.70 | 51.05 | 49.64 | 50.94 | 49.47 | qfq | 13,605,065 | 688,433,654 | 2.43% |
| 2026-01-05 | 49.29 | 49.79 | 49.12 | 49.73 | 48.29 | qfq | 8,892,265 | 440,002,866 | 1.32% |
| 2025-12-31 | 48.91 | 49.25 | 48.54 | 49.08 | 47.66 | qfq | 5,008,642 | 244,831,506 | 0.33% |
| 2025-12-30 | 48.90 | 48.97 | 48.66 | 48.92 | 47.51 | qfq | 3,460,857 | 168,932,761 | 0.04% |
| 2025-12-29 | 49.33 | 49.39 | 48.82 | 48.90 | 47.49 | qfq | 3,992,400 | 195,737,346 | -0.91% |
| 2025-12-26 | 48.90 | 49.45 | 48.82 | 49.35 | 47.92 | qfq | 4,892,929 | 240,862,747 | 0.78% |
| 2025-12-25 | 49.05 | 49.20 | 48.90 | 48.97 | 47.55 | qfq | 3,541,700 | 173,592,781 | -0.20% |
| 2025-12-24 | 49.10 | 49.31 | 48.90 | 49.07 | 47.65 | qfq | 4,493,221 | 220,718,545 | -0.20% |
| 2025-12-23 | 49.20 | 49.39 | 48.96 | 49.17 | 47.75 | qfq | 5,043,500 | 247,844,556 | -0.16% |
| 2025-12-22 | 48.71 | 49.60 | 48.51 | 49.25 | 47.83 | qfq | 6,782,233 | 333,410,142 | 1.11% |
| 2025-12-19 | 49.00 | 49.02 | 48.58 | 48.71 | 47.30 | qfq | 5,254,699 | 256,100,824 | -0.59% |
| 2025-12-18 | 48.63 | 49.10 | 48.53 | 49.00 | 47.58 | qfq | 4,502,912 | 220,282,022 | 0.64% |
| 2025-12-17 | 48.33 | 48.84 | 48.06 | 48.69 | 47.28 | qfq | 4,752,512 | 230,540,016 | 0.74% |
| 2025-12-16 | 48.78 | 48.97 | 48.26 | 48.33 | 46.93 | qfq | 4,807,484 | 233,446,516 | -1.00% |
| 2025-12-15 | 48.84 | 49.25 | 48.68 | 48.82 | 47.41 | qfq | 6,958,466 | 341,034,944 | -0.12% |
| 2025-12-12 | 48.43 | 49.00 | 48.13 | 48.88 | 47.47 | qfq | 10,482,920 | 511,347,915 | 1.03% |
| 2025-12-11 | 47.84 | 48.80 | 47.78 | 48.38 | 46.98 | qfq | 9,826,949 | 476,208,247 | 1.11% |
| 2025-12-10 | 47.20 | 47.94 | 47.12 | 47.85 | 46.47 | qfq | 5,507,354 | 261,896,466 | 1.33% |
| 2025-12-09 | 47.88 | 47.94 | 47.22 | 47.22 | 45.86 | qfq | 5,111,025 | 242,400,558 | -1.36% |
| 2025-12-08 | 48.10 | 48.42 | 47.84 | 47.87 | 46.49 | qfq | 5,061,117 | 243,006,550 | -0.37% |
| 2025-12-05 | 48.00 | 48.10 | 47.61 | 48.05 | 46.66 | qfq | 6,115,264 | 292,946,081 | 0.80% |
| 2025-12-04 | 48.01 | 48.02 | 47.52 | 47.67 | 46.29 | qfq | 4,002,274 | 190,664,256 | -0.54% |
| 2025-12-03 | 47.50 | 48.16 | 47.37 | 47.93 | 46.54 | qfq | 6,981,498 | 334,309,884 | 0.93% |
| 2025-12-02 | 47.27 | 47.89 | 47.17 | 47.49 | 46.12 | qfq | 8,237,886 | 392,237,591 | 0.44% |
| 2025-12-01 | 47.25 | 47.33 | 47.05 | 47.28 | 45.91 | qfq | 7,055,974 | 332,912,220 | 0.02% |
| 2025-11-28 | 47.26 | 47.44 | 47.10 | 47.27 | 45.90 | qfq | 4,317,600 | 204,018,409 | 0.04% |
| 2025-11-27 | 47.32 | 47.56 | 47.03 | 47.25 | 45.88 | qfq | 4,275,513 | 202,233,025 | -0.15% |
| 2025-11-26 | 47.66 | 48.11 | 47.28 | 47.32 | 45.95 | qfq | 5,371,789 | 255,287,857 | -0.67% |
| 2025-11-25 | 47.75 | 47.77 | 47.29 | 47.64 | 46.26 | qfq | 6,572,679 | 312,356,354 | -0.29% |
| 2025-11-24 | 48.21 | 48.69 | 47.30 | 47.78 | 46.40 | qfq | 11,634,564 | 558,578,202 | -0.77% |
| 2025-11-21 | 48.32 | 48.78 | 47.96 | 48.15 | 46.76 | qfq | 8,455,434 | 409,032,790 | -0.86% |
| 2025-11-20 | 48.35 | 48.80 | 48.18 | 48.57 | 47.17 | qfq | 4,735,323 | 229,632,930 | 0.54% |
| 2025-11-19 | 48.42 | 48.59 | 48.18 | 48.31 | 46.91 | qfq | 3,021,547 | 146,026,323 | -0.21% |
| 2025-11-18 | 48.43 | 48.83 | 48.33 | 48.41 | 47.01 | qfq | 3,968,325 | 192,660,980 | -0.35% |
| 2025-11-17 | 49.16 | 49.17 | 48.36 | 48.58 | 47.18 | qfq | 6,567,253 | 318,790,549 | -1.20% |
| 2025-11-14 | 49.04 | 49.73 | 49.04 | 49.17 | 47.75 | qfq | 7,399,229 | 366,020,278 | 0.04% |
| 2025-11-13 | 49.20 | 49.33 | 48.70 | 49.15 | 47.73 | qfq | 8,359,308 | 409,294,403 | -0.08% |
| 2025-11-12 | 48.79 | 49.25 | 48.75 | 49.19 | 47.77 | qfq | 8,708,341 | 427,021,276 | 0.72% |
| 2025-11-11 | 48.89 | 48.90 | 48.45 | 48.84 | 47.43 | qfq | 6,193,343 | 301,445,781 | -0.10% |
| 2025-11-10 | 48.32 | 48.94 | 48.12 | 48.89 | 47.48 | qfq | 9,090,941 | 442,353,593 | 1.18% |
| 2025-11-07 | 47.51 | 48.39 | 47.47 | 48.32 | 46.92 | qfq | 8,887,715 | 428,237,234 | 1.45% |
| 2025-11-06 | 47.89 | 47.90 | 47.54 | 47.63 | 46.25 | qfq | 5,383,781 | 256,882,064 | -0.69% |
| 2025-11-05 | 47.78 | 48.11 | 47.50 | 47.96 | 46.57 | qfq | 5,773,770 | 276,155,764 | 0.38% |
| 2025-11-04 | 47.57 | 47.98 | 47.41 | 47.78 | 46.40 | qfq | 7,313,934 | 349,181,236 | 0.44% |
| 2025-11-03 | 47.60 | 47.82 | 47.50 | 47.57 | 46.20 | qfq | 5,597,893 | 266,622,787 | 0.17% |
| 2025-10-31 | 46.98 | 47.59 | 46.81 | 47.49 | 46.12 | qfq | 6,171,338 | 292,026,321 | 1.09% |
| 2025-10-30 | 47.30 | 47.49 | 46.90 | 46.98 | 45.62 | qfq | 6,266,506 | 295,614,151 | -0.82% |
| 2025-10-29 | 47.31 | 47.44 | 47.08 | 47.37 | 46.00 | qfq | 4,700,127 | 221,939,286 | -0.17% |
| 2025-10-28 | 48.02 | 48.43 | 47.40 | 47.45 | 46.08 | qfq | 8,311,521 | 396,815,924 | -0.92% |
| 2025-10-27 | 48.05 | 48.15 | 47.79 | 47.89 | 46.51 | qfq | 6,195,828 | 296,959,887 | 0.08% |
| 2025-10-24 | 48.45 | 48.45 | 47.70 | 47.85 | 46.47 | qfq | 5,243,997 | 251,541,526 | -1.26% |
| 2025-10-23 | 48.18 | 48.50 | 48.01 | 48.46 | 47.06 | qfq | 4,758,063 | 229,835,232 | 0.35% |
| 2025-10-22 | 47.80 | 48.43 | 47.75 | 48.29 | 46.89 | qfq | 4,704,279 | 226,909,361 | 0.84% |
| 2025-10-21 | 47.78 | 48.10 | 47.59 | 47.89 | 46.51 | qfq | 4,906,086 | 235,046,929 | 0.55% |
| 2025-10-20 | 47.89 | 47.90 | 47.25 | 47.63 | 46.25 | qfq | 4,372,626 | 207,901,174 | -0.54% |
| 2025-10-17 | 48.04 | 48.27 | 47.73 | 47.89 | 46.51 | qfq | 6,895,335 | 331,194,591 | -0.31% |
| 2025-10-16 | 47.70 | 48.14 | 47.57 | 48.04 | 46.65 | qfq | 6,181,508 | 296,355,886 | 0.04% |
| 2025-10-15 | 47.40 | 48.02 | 47.17 | 48.02 | 46.63 | qfq | 7,001,136 | 333,223,371 | 1.35% |
| 2025-10-14 | 46.85 | 47.70 | 46.71 | 47.38 | 46.01 | qfq | 8,732,525 | 411,688,638 | 1.24% |
| 2025-10-13 | 46.87 | 47.20 | 46.63 | 46.80 | 45.45 | qfq | 7,171,248 | 335,826,176 | -1.22% |
| 2025-10-10 | 47.10 | 47.50 | 47.04 | 47.38 | 46.01 | qfq | 5,548,969 | 262,767,272 | 0.17% |
| 2025-10-09 | 47.40 | 47.40 | 46.73 | 47.30 | 45.93 | qfq | 7,056,352 | 331,688,805 | -0.21% |
| 2025-09-30 | 47.70 | 47.71 | 47.21 | 47.40 | 46.03 | qfq | 5,525,531 | 261,763,464 | -0.63% |
| 2025-09-29 | 47.50 | 47.85 | 47.01 | 47.70 | 46.32 | qfq | 5,950,267 | 281,955,040 | 0.25% |
| 2025-09-26 | 47.32 | 48.12 | 47.20 | 47.58 | 46.21 | qfq | 8,501,888 | 405,977,916 | 0.44% |
| 2025-09-25 | 47.90 | 47.90 | 47.34 | 47.37 | 46.00 | qfq | 7,706,162 | 366,499,307 | -1.52% |
| 2025-09-24 | 46.85 | 48.25 | 46.83 | 48.10 | 46.71 | qfq | 10,178,152 | 486,977,450 | 2.69% |
| 2025-09-23 | 47.21 | 47.32 | 46.09 | 46.84 | 45.49 | qfq | 10,233,870 | 476,061,895 | -0.76% |
| 2025-09-22 | 47.70 | 47.89 | 47.15 | 47.20 | 45.84 | qfq | 6,196,572 | 293,650,565 | -1.32% |
| 2025-09-19 | 47.46 | 47.85 | 47.02 | 47.83 | 46.45 | qfq | 7,865,150 | 372,432,009 | 0.63% |
| 2025-09-18 | 47.70 | 47.98 | 47.30 | 47.53 | 46.16 | qfq | 10,508,589 | 500,965,578 | -0.19% |
| 2025-09-17 | 47.72 | 47.81 | 47.40 | 47.62 | 46.24 | qfq | 8,856,520 | 420,966,954 | -0.19% |
| 2025-09-16 | 48.05 | 48.18 | 47.55 | 47.71 | 46.33 | qfq | 8,962,620 | 427,919,977 | -0.71% |
| 2025-09-15 | 48.66 | 48.66 | 48.02 | 48.05 | 46.66 | qfq | 10,118,017 | 487,301,271 | -1.29% |
| 2025-09-12 | 49.07 | 49.10 | 48.61 | 48.68 | 47.27 | qfq | 8,880,015 | 432,737,996 | -0.77% |
| 2025-09-11 | 49.00 | 49.06 | 48.60 | 49.06 | 47.64 | qfq | 7,569,160 | 369,524,644 | 0.29% |
| 2025-09-10 | 49.27 | 49.27 | 48.90 | 48.92 | 47.51 | qfq | 6,808,039 | 333,804,396 | -0.81% |
| 2025-09-09 | 49.69 | 49.70 | 49.02 | 49.32 | 47.89 | qfq | 7,567,603 | 372,351,584 | -0.78% |
| 2025-09-08 | 49.17 | 49.77 | 49.02 | 49.71 | 48.27 | qfq | 6,593,602 | 326,207,262 | 1.10% |
| 2025-09-05 | 48.96 | 49.29 | 48.82 | 49.17 | 47.75 | qfq | 4,785,022 | 235,007,784 | 0.43% |
| 2025-09-04 | 49.35 | 49.48 | 48.54 | 48.96 | 47.55 | qfq | 7,602,635 | 371,629,459 | -0.59% |
| 2025-09-03 | 50.40 | 50.40 | 49.13 | 49.25 | 47.83 | qfq | 10,465,705 | 519,844,358 | -4.55% |
| 2025-09-02 | 51.84 | 52.03 | 51.35 | 51.60 | 48.88 | qfq | 9,388,395 | 484,489,774 | -0.44% |
| 2025-09-01 | 51.89 | 52.38 | 51.51 | 51.83 | 49.09 | qfq | 12,136,656 | 629,287,913 | -0.10% |
| 2025-08-29 | 50.84 | 51.89 | 50.84 | 51.88 | 49.14 | qfq | 11,706,918 | 604,663,279 | 1.97% |
| 2025-08-28 | 51.30 | 51.56 | 50.16 | 50.88 | 48.19 | qfq | 11,749,808 | 596,858,031 | -0.63% |
| 2025-08-27 | 52.25 | 52.75 | 51.18 | 51.20 | 48.50 | qfq | 13,216,310 | 687,033,502 | -1.44% |
| 2025-08-26 | 52.45 | 52.51 | 51.87 | 51.95 | 49.21 | qfq | 11,181,961 | 582,930,969 | -0.92% |
| 2025-08-25 | 52.81 | 53.10 | 52.21 | 52.43 | 49.66 | qfq | 16,640,007 | 875,910,652 | 0.50% |
| 2025-08-22 | 52.55 | 52.97 | 51.69 | 52.17 | 49.42 | qfq | 20,589,100 | 1,074,063,835 | 2.03% |
| 2025-08-21 | 50.89 | 51.76 | 50.88 | 51.13 | 48.43 | qfq | 13,592,081 | 698,054,470 | 0.63% |
| 2025-08-20 | 50.55 | 50.88 | 50.30 | 50.81 | 48.13 | qfq | 6,573,662 | 332,688,724 | 0.26% |
| 2025-08-19 | 50.42 | 51.10 | 50.30 | 50.68 | 48.01 | qfq | 7,589,430 | 384,682,313 | 0.56% |
| 2025-08-18 | 50.49 | 50.64 | 50.10 | 50.40 | 47.74 | qfq | 8,768,041 | 441,718,418 | 0.14% |
| 2025-08-15 | 50.15 | 50.40 | 49.98 | 50.33 | 47.67 | qfq | 5,746,671 | 288,603,560 | 0.28% |
| 2025-08-14 | 50.62 | 50.93 | 50.16 | 50.19 | 47.54 | qfq | 8,835,071 | 446,407,828 | -0.79% |
| 2025-08-13 | 50.95 | 51.08 | 50.53 | 50.59 | 47.92 | qfq | 7,201,877 | 364,946,400 | -0.69% |
| 2025-08-12 | 51.30 | 51.47 | 50.87 | 50.94 | 48.25 | qfq | 6,759,718 | 345,220,410 | -0.64% |
| 2025-08-11 | 51.15 | 51.36 | 50.91 | 51.27 | 48.56 | qfq | 4,663,989 | 238,595,754 | 0.33% |
| 2025-08-08 | 51.27 | 51.35 | 51.01 | 51.10 | 48.40 | qfq | 3,534,609 | 180,700,339 | -0.33% |
| 2025-08-07 | 51.30 | 51.39 | 51.10 | 51.27 | 48.56 | qfq | 4,081,530 | 209,059,997 | -0.06% |
| 2025-08-06 | 51.66 | 51.78 | 51.16 | 51.30 | 48.59 | qfq | 5,290,682 | 271,392,128 | -0.68% |
| 2025-08-05 | 51.53 | 51.66 | 51.22 | 51.65 | 48.92 | qfq | 4,386,341 | 225,502,730 | 0.23% |
| 2025-08-04 | 51.70 | 51.85 | 51.02 | 51.53 | 48.81 | qfq | 6,233,739 | 320,611,759 | -0.33% |
| 2025-08-01 | 51.60 | 52.54 | 51.40 | 51.70 | 48.97 | qfq | 9,007,107 | 467,741,255 | 0.19% |
| 2025-07-31 | 52.00 | 52.15 | 51.23 | 51.60 | 48.88 | qfq | 12,047,809 | 621,288,855 | -1.30% |
| 2025-07-30 | 50.40 | 52.39 | 50.26 | 52.28 | 49.52 | qfq | 16,431,750 | 850,090,257 | 3.73% |
| 2025-07-29 | 50.65 | 50.75 | 50.11 | 50.40 | 47.74 | qfq | 5,499,780 | 276,512,674 | -0.36% |
| 2025-07-28 | 50.78 | 51.05 | 50.35 | 50.58 | 47.91 | qfq | 5,994,517 | 303,850,433 | -0.78% |
| 2025-07-25 | 51.61 | 51.82 | 50.92 | 50.98 | 48.29 | qfq | 7,511,180 | 385,391,319 | -1.18% |
| 2025-07-24 | 50.99 | 51.79 | 50.80 | 51.59 | 48.87 | qfq | 8,801,793 | 452,087,563 | 1.18% |
| 2025-07-23 | 51.16 | 51.47 | 50.71 | 50.99 | 48.30 | qfq | 9,685,097 | 494,470,109 | -0.31% |
| 2025-07-22 | 49.60 | 51.20 | 49.50 | 51.15 | 48.45 | qfq | 16,720,462 | 845,390,376 | 3.13% |
| 2025-07-21 | 49.85 | 49.89 | 49.40 | 49.60 | 46.98 | qfq | 7,351,333 | 364,258,589 | -0.44% |
| 2025-07-18 | 49.59 | 49.88 | 49.50 | 49.82 | 47.19 | qfq | 5,642,663 | 280,402,665 | 0.48% |
| 2025-07-17 | 49.52 | 49.76 | 49.17 | 49.58 | 46.96 | qfq | 5,377,536 | 265,979,379 | 0.26% |
| 2025-07-16 | 49.04 | 49.75 | 49.04 | 49.45 | 46.84 | qfq | 9,087,009 | 450,195,408 | 0.84% |
| 2025-07-15 | 49.72 | 50.03 | 48.80 | 49.04 | 46.45 | qfq | 10,223,737 | 503,805,608 | -1.35% |
| 2025-07-14 | 50.57 | 50.77 | 49.65 | 49.71 | 47.09 | qfq | 10,431,997 | 522,010,998 | -1.66% |
| 2025-07-11 | 50.19 | 50.77 | 50.12 | 50.55 | 47.88 | qfq | 6,001,430 | 302,896,227 | 0.60% |
| 2025-07-10 | 51.00 | 51.05 | 50.12 | 50.25 | 47.60 | qfq | 9,624,844 | 484,683,122 | -1.47% |
| 2025-07-09 | 51.38 | 51.69 | 50.93 | 51.00 | 48.31 | qfq | 6,917,887 | 354,719,089 | -0.74% |
| 2025-07-08 | 51.28 | 51.42 | 51.03 | 51.38 | 48.67 | qfq | 4,548,017 | 233,131,222 | 0.20% |
| 2025-07-07 | 51.17 | 51.39 | 51.14 | 51.28 | 48.57 | qfq | 2,883,560 | 147,809,582 | 0.23% |
| 2025-07-04 | 51.03 | 51.31 | 50.89 | 51.16 | 48.46 | qfq | 3,472,952 | 177,402,262 | 0.12% |
| 2025-07-03 | 51.17 | 51.65 | 51.00 | 51.10 | 48.40 | qfq | 5,013,259 | 256,955,362 | -0.16% |
| 2025-07-02 | 51.71 | 51.82 | 51.02 | 51.18 | 48.48 | qfq | 6,313,679 | 323,398,996 | -1.04% |
| 2025-07-01 | 52.40 | 52.40 | 51.69 | 51.72 | 48.99 | qfq | 6,073,401 | 315,967,028 | -1.11% |
| 2025-06-30 | 52.59 | 52.69 | 52.13 | 52.30 | 49.54 | qfq | 4,514,077 | 236,114,125 | -0.49% |
| 2025-06-27 | 52.30 | 53.09 | 52.28 | 52.56 | 49.79 | qfq | 4,959,663 | 261,774,001 | 0.59% |
| 2025-06-26 | 52.41 | 52.83 | 52.15 | 52.25 | 49.49 | qfq | 4,907,708 | 257,577,273 | -0.04% |
| 2025-06-25 | 52.65 | 52.77 | 52.05 | 52.27 | 49.51 | qfq | 5,062,827 | 264,697,668 | -0.63% |
| 2025-06-24 | 52.16 | 52.65 | 52.10 | 52.60 | 49.82 | qfq | 4,220,917 | 221,573,308 | 1.25% |
| 2025-06-23 | 52.17 | 52.45 | 51.60 | 51.95 | 49.21 | qfq | 4,032,736 | 209,565,646 | -0.65% |
| 2025-06-20 | 52.09 | 52.40 | 52.03 | 52.29 | 49.53 | qfq | 3,290,762 | 171,901,454 | 0.38% |
| 2025-06-19 | 52.40 | 52.55 | 51.96 | 52.09 | 49.34 | qfq | 4,328,033 | 226,078,462 | -0.55% |
| 2025-06-18 | 52.50 | 52.75 | 52.38 | 52.38 | 49.62 | qfq | 3,228,200 | 169,575,392 | -0.13% |
| 2025-06-17 | 53.00 | 53.55 | 52.24 | 52.45 | 49.68 | qfq | 5,382,020 | 283,621,605 | -0.93% |
| 2025-06-16 | 53.55 | 53.87 | 52.87 | 52.94 | 50.15 | qfq | 7,290,012 | 387,658,432 | -1.74% |
| 2025-06-13 | 53.60 | 54.32 | 53.10 | 53.88 | 51.04 | qfq | 9,128,874 | 490,364,520 | 0.26% |
| 2025-06-12 | 55.11 | 55.30 | 53.58 | 53.74 | 50.90 | qfq | 10,109,096 | 545,628,845 | -2.47% |
| 2025-06-11 | 54.74 | 55.80 | 54.65 | 55.10 | 52.19 | qfq | 7,447,564 | 412,632,377 | 0.73% |
| 2025-06-10 | 55.15 | 55.25 | 54.62 | 54.70 | 51.81 | qfq | 4,533,051 | 248,656,982 | -0.58% |
| 2025-06-09 | 54.92 | 55.37 | 54.66 | 55.02 | 52.12 | qfq | 4,560,497 | 251,345,239 | 0.16% |
| 2025-06-06 | 54.64 | 55.11 | 54.57 | 54.93 | 52.03 | qfq | 4,652,104 | 255,221,880 | 0.60% |
| 2025-06-05 | 54.38 | 54.94 | 53.51 | 54.60 | 51.72 | qfq | 6,029,295 | 328,700,745 | -1.27% |
| 2025-06-04 | 55.49 | 55.58 | 55.12 | 55.30 | 51.18 | qfq | 4,517,636 | 250,028,745 | -0.34% |
| 2025-06-03 | 54.60 | 55.60 | 54.40 | 55.49 | 51.35 | qfq | 6,438,372 | 353,923,867 | 1.24% |
| 2025-05-30 | 55.21 | 55.55 | 54.77 | 54.81 | 50.72 | qfq | 4,404,975 | 242,428,017 | -0.45% |
| 2025-05-29 | 54.89 | 55.21 | 54.62 | 55.06 | 50.96 | qfq | 3,743,051 | 205,821,031 | 0.29% |
| 2025-05-28 | 55.25 | 55.30 | 54.41 | 54.90 | 50.81 | qfq | 5,752,756 | 315,598,543 | -0.85% |
| 2025-05-27 | 55.07 | 55.73 | 54.84 | 55.37 | 51.24 | qfq | 4,440,281 | 245,317,999 | 0.80% |
| 2025-05-26 | 56.00 | 56.09 | 54.82 | 54.93 | 50.84 | qfq | 5,815,909 | 321,215,631 | -1.95% |
| 2025-05-23 | 56.40 | 56.88 | 56.01 | 56.02 | 51.84 | qfq | 3,635,101 | 205,102,238 | -0.60% |
| 2025-05-22 | 56.68 | 57.06 | 56.21 | 56.36 | 52.16 | qfq | 4,469,389 | 252,203,775 | -0.74% |
| 2025-05-21 | 56.89 | 57.54 | 56.62 | 56.78 | 52.55 | qfq | 5,475,559 | 312,328,532 | -0.23% |
| 2025-05-20 | 56.33 | 57.06 | 56.31 | 56.91 | 52.67 | qfq | 3,919,900 | 222,438,022 | 1.07% |
| 2025-05-19 | 56.79 | 57.46 | 56.11 | 56.31 | 52.11 | qfq | 6,531,391 | 370,303,266 | -0.85% |
| 2025-05-16 | 55.85 | 56.92 | 55.84 | 56.79 | 52.56 | qfq | 7,602,308 | 430,026,017 | 1.50% |
| 2025-05-15 | 55.72 | 56.14 | 55.50 | 55.95 | 51.78 | qfq | 5,997,910 | 335,094,320 | 0.27% |
| 2025-05-14 | 55.47 | 55.96 | 55.08 | 55.80 | 51.64 | qfq | 6,396,249 | 355,181,725 | 0.52% |
| 2025-05-13 | 55.73 | 55.78 | 55.37 | 55.51 | 51.37 | qfq | 5,695,221 | 316,213,473 | -0.23% |
| 2025-05-12 | 55.89 | 55.94 | 55.20 | 55.64 | 51.49 | qfq | 5,957,761 | 330,817,854 | -0.22% |
| 2025-05-09 | 55.43 | 56.10 | 54.88 | 55.76 | 51.60 | qfq | 8,162,808 | 452,789,300 | 0.87% |
| 2025-05-08 | 55.01 | 55.42 | 54.74 | 55.28 | 51.16 | qfq | 6,421,982 | 354,172,351 | 0.27% |
| 2025-05-07 | 54.50 | 55.33 | 54.50 | 55.13 | 51.02 | qfq | 9,435,057 | 519,167,477 | 1.72% |
| 2025-05-06 | 54.66 | 54.80 | 54.12 | 54.20 | 50.16 | qfq | 10,579,425 | 574,414,547 | -0.39% |
| 2025-04-30 | 54.36 | 55.09 | 53.94 | 54.41 | 50.35 | qfq | 11,925,051 | 650,403,895 | 0.76% |
| 2025-04-29 | 55.50 | 55.60 | 53.50 | 54.00 | 49.98 | qfq | 17,168,174 | 927,716,176 | -2.01% |
| 2025-04-28 | 59.43 | 59.43 | 55.11 | 55.11 | 51.00 | qfq | 28,514,657 | 1,598,103,785 | -10.00% |
| 2025-04-25 | 63.12 | 63.34 | 61.00 | 61.23 | 56.67 | qfq | 6,368,122 | 392,894,338 | -2.96% |
| 2025-04-24 | 61.80 | 63.62 | 61.60 | 63.10 | 58.40 | qfq | 4,250,325 | 267,864,599 | 2.25% |
| 2025-04-23 | 62.85 | 63.20 | 61.25 | 61.71 | 57.11 | qfq | 4,981,916 | 309,355,975 | -1.97% |
| 2025-04-22 | 62.80 | 64.08 | 62.67 | 62.95 | 58.26 | qfq | 4,559,943 | 290,042,572 | 0.14% |
| 2025-04-21 | 62.33 | 63.18 | 62.02 | 62.86 | 58.17 | qfq | 2,539,087 | 159,179,234 | 0.58% |
| 2025-04-18 | 63.24 | 63.63 | 62.37 | 62.50 | 57.84 | qfq | 2,583,720 | 162,189,411 | -1.26% |
| 2025-04-17 | 62.80 | 63.85 | 62.80 | 63.30 | 58.58 | qfq | 3,559,495 | 225,834,249 | 0.13% |
| 2025-04-16 | 62.86 | 63.55 | 62.37 | 63.22 | 58.51 | qfq | 5,125,370 | 323,467,742 | 0.46% |
| 2025-04-15 | 61.54 | 63.20 | 60.81 | 62.93 | 58.24 | qfq | 6,133,406 | 382,395,769 | 2.53% |
| 2025-04-14 | 61.04 | 62.69 | 60.95 | 61.38 | 56.81 | qfq | 6,038,551 | 372,126,957 | -0.36% |
| 2025-04-11 | 62.27 | 63.40 | 61.40 | 61.60 | 57.01 | qfq | 6,242,124 | 388,173,529 | -1.20% |
| 2025-04-10 | 62.20 | 62.77 | 61.05 | 62.35 | 57.70 | qfq | 5,927,173 | 366,417,475 | 0.52% |
| 2025-04-09 | 60.98 | 62.40 | 59.95 | 62.03 | 57.41 | qfq | 7,961,998 | 487,290,926 | 1.54% |
| 2025-04-08 | 60.94 | 61.64 | 60.18 | 61.09 | 56.54 | qfq | 8,845,796 | 539,115,613 | 0.21% |
| 2025-04-07 | 61.20 | 62.88 | 58.17 | 60.96 | 56.42 | qfq | 13,323,485 | 815,749,018 | -2.59% |
| 2025-04-03 | 61.01 | 62.80 | 60.68 | 62.58 | 57.92 | qfq | 6,243,499 | 387,621,610 | 2.12% |
| 2025-04-02 | 61.61 | 61.71 | 61.06 | 61.28 | 56.71 | qfq | 3,479,850 | 213,477,920 | -0.86% |
| 2025-04-01 | 60.41 | 61.88 | 59.75 | 61.81 | 57.20 | qfq | 7,830,457 | 479,279,659 | 2.25% |
| 2025-03-31 | 59.81 | 61.08 | 59.80 | 60.45 | 55.94 | qfq | 6,037,072 | 366,050,880 | 0.57% |
| 2025-03-28 | 60.31 | 60.65 | 59.71 | 60.11 | 55.63 | qfq | 3,022,571 | 181,737,463 | -0.61% |
| 2025-03-27 | 59.65 | 60.60 | 59.49 | 60.48 | 55.97 | qfq | 4,071,499 | 245,267,892 | 1.48% |
| 2025-03-26 | 59.88 | 59.99 | 59.23 | 59.60 | 55.16 | qfq | 2,888,451 | 172,179,685 | -0.47% |
| 2025-03-25 | 60.65 | 61.30 | 59.60 | 59.88 | 55.42 | qfq | 5,734,893 | 344,950,755 | -1.38% |
| 2025-03-24 | 58.81 | 61.24 | 58.66 | 60.72 | 56.19 | qfq | 11,360,304 | 687,176,520 | 2.99% |
| 2025-03-21 | 59.21 | 60.00 | 58.71 | 58.96 | 54.57 | qfq | 7,354,706 | 436,400,625 | 0.03% |
| 2025-03-20 | 58.29 | 59.21 | 58.20 | 58.94 | 54.55 | qfq | 6,343,269 | 373,099,962 | 1.31% |
| 2025-03-19 | 58.74 | 59.71 | 57.97 | 58.18 | 53.84 | qfq | 5,451,376 | 318,681,809 | -0.14% |
| 2025-03-18 | 59.19 | 60.10 | 58.13 | 58.26 | 53.92 | qfq | 4,948,201 | 291,181,994 | -0.78% |
| 2025-03-17 | 59.53 | 59.61 | 58.64 | 58.72 | 54.34 | qfq | 4,156,270 | 245,115,493 | -1.23% |
| 2025-03-14 | 58.51 | 59.48 | 58.43 | 59.45 | 55.02 | qfq | 5,395,440 | 319,178,325 | 1.29% |
| 2025-03-13 | 57.89 | 58.97 | 57.78 | 58.69 | 54.32 | qfq | 4,749,822 | 277,913,386 | 1.45% |
| 2025-03-12 | 57.75 | 58.39 | 57.55 | 57.85 | 53.54 | qfq | 3,677,904 | 213,162,593 | -0.19% |
| 2025-03-11 | 56.60 | 58.27 | 56.13 | 57.96 | 53.64 | qfq | 5,549,446 | 319,820,935 | 1.65% |
| 2025-03-10 | 56.73 | 57.07 | 56.19 | 57.02 | 52.77 | qfq | 3,989,133 | 225,995,606 | 0.28% |
| 2025-03-07 | 56.11 | 57.15 | 55.92 | 56.86 | 52.62 | qfq | 4,544,389 | 257,063,525 | 1.05% |
| 2025-03-06 | 56.68 | 56.77 | 55.70 | 56.27 | 52.08 | qfq | 5,892,354 | 330,470,448 | -0.65% |
| 2025-03-05 | 57.74 | 57.97 | 56.45 | 56.64 | 52.42 | qfq | 4,944,486 | 280,877,940 | -2.16% |
| 2025-03-04 | 57.32 | 58.30 | 56.92 | 57.89 | 53.58 | qfq | 5,505,122 | 317,917,991 | 0.99% |
| 2025-03-03 | 56.44 | 58.49 | 56.43 | 57.32 | 53.05 | qfq | 8,478,888 | 488,341,921 | 1.56% |
| 2025-02-28 | 54.65 | 57.18 | 54.43 | 56.44 | 52.23 | qfq | 14,426,919 | 813,836,033 | 3.28% |
| 2025-02-27 | 53.68 | 54.73 | 53.32 | 54.65 | 50.58 | qfq | 8,760,240 | 474,086,087 | 1.54% |
| 2025-02-26 | 54.50 | 54.75 | 53.56 | 53.82 | 49.81 | qfq | 7,530,814 | 405,653,245 | -1.16% |
| 2025-02-25 | 55.12 | 55.12 | 54.23 | 54.45 | 50.39 | qfq | 7,783,396 | 424,833,607 | -1.55% |
| 2025-02-24 | 56.02 | 56.79 | 55.20 | 55.31 | 51.19 | qfq | 8,523,300 | 475,371,214 | -1.21% |
| 2025-02-21 | 57.39 | 57.80 | 55.65 | 55.99 | 51.82 | qfq | 11,603,619 | 650,902,777 | -2.86% |
| 2025-02-20 | 58.45 | 58.95 | 57.61 | 57.64 | 53.34 | qfq | 5,501,807 | 318,843,211 | -1.91% |
| 2025-02-19 | 58.60 | 58.82 | 58.01 | 58.76 | 54.38 | qfq | 4,530,652 | 265,055,696 | 0.10% |
| 2025-02-18 | 58.88 | 59.48 | 58.52 | 58.70 | 54.32 | qfq | 3,932,674 | 232,112,528 | -0.31% |
| 2025-02-17 | 60.07 | 60.22 | 58.11 | 58.88 | 54.49 | qfq | 7,895,865 | 464,836,624 | -1.95% |
| 2025-02-14 | 59.53 | 61.30 | 59.52 | 60.05 | 55.57 | qfq | 7,525,628 | 455,073,546 | 0.42% |
| 2025-02-13 | 58.70 | 59.89 | 58.57 | 59.80 | 55.34 | qfq | 5,823,173 | 346,613,328 | 1.58% |
| 2025-02-12 | 58.36 | 58.99 | 58.10 | 58.87 | 54.48 | qfq | 4,075,350 | 239,484,630 | 0.87% |
| 2025-02-11 | 58.65 | 58.86 | 58.24 | 58.36 | 54.01 | qfq | 3,842,061 | 224,640,620 | -0.49% |
| 2025-02-10 | 59.85 | 59.85 | 58.60 | 58.65 | 54.28 | qfq | 6,320,860 | 372,748,925 | -2.12% |
| 2025-02-07 | 59.81 | 60.59 | 59.56 | 59.92 | 55.45 | qfq | 5,135,053 | 307,982,605 | 0.18% |
| 2025-02-06 | 60.01 | 60.85 | 59.32 | 59.81 | 55.35 | qfq | 6,331,309 | 378,586,455 | -0.89% |
| 2025-02-05 | 60.88 | 61.05 | 60.32 | 60.35 | 55.85 | qfq | 3,958,059 | 239,849,589 | -0.58% |
| 2025-01-27 | 59.80 | 61.09 | 59.80 | 60.70 | 56.18 | qfq | 4,910,432 | 297,638,255 | 1.68% |
| 2025-01-24 | 60.19 | 60.30 | 59.00 | 59.70 | 55.25 | qfq | 6,819,460 | 407,787,596 | -0.98% |
| 2025-01-23 | 61.31 | 61.70 | 60.29 | 60.29 | 55.80 | qfq | 5,137,904 | 312,128,960 | -1.60% |
| 2025-01-22 | 61.71 | 62.06 | 60.05 | 61.27 | 56.70 | qfq | 4,900,759 | 298,080,530 | -1.00% |
| 2025-01-21 | 60.71 | 61.94 | 60.39 | 61.89 | 57.28 | qfq | 5,154,980 | 316,397,907 | 1.83% |
| 2025-01-20 | 62.80 | 63.57 | 59.89 | 60.78 | 56.25 | qfq | 10,851,597 | 659,585,919 | -3.22% |
| 2025-01-17 | 61.71 | 62.99 | 61.55 | 62.80 | 58.12 | qfq | 2,947,176 | 184,136,401 | 1.27% |
| 2025-01-16 | 62.06 | 62.99 | 61.70 | 62.01 | 57.39 | qfq | 3,470,513 | 216,206,920 | 0.06% |
| 2025-01-15 | 61.73 | 62.65 | 61.31 | 61.97 | 57.35 | qfq | 4,541,050 | 281,080,443 | 0.08% |
| 2025-01-14 | 60.85 | 62.17 | 60.40 | 61.92 | 57.30 | qfq | 4,099,636 | 252,048,577 | 1.76% |
| 2025-01-13 | 61.78 | 63.20 | 60.25 | 60.85 | 56.31 | qfq | 5,387,756 | 330,468,898 | -1.78% |
| 2025-01-10 | 61.82 | 62.38 | 61.42 | 61.95 | 57.33 | qfq | 3,293,866 | 204,301,621 | 0.32% |
| 2025-01-09 | 61.95 | 63.17 | 61.51 | 61.75 | 57.15 | qfq | 4,944,251 | 308,399,777 | -0.42% |
| 2025-01-08 | 60.47 | 62.35 | 60.38 | 62.01 | 57.39 | qfq | 5,999,143 | 368,633,252 | 2.63% |
| 2025-01-07 | 60.74 | 60.74 | 59.70 | 60.42 | 55.92 | qfq | 3,493,363 | 210,418,849 | -0.61% |
| 2025-01-06 | 60.50 | 61.17 | 59.90 | 60.79 | 56.26 | qfq | 5,382,209 | 325,579,546 | 0.03% |
| 2025-01-03 | 61.92 | 62.26 | 60.50 | 60.77 | 56.24 | qfq | 6,153,232 | 377,262,453 | -1.98% |
| 2025-01-02 | 62.88 | 63.37 | 61.50 | 62.00 | 57.38 | qfq | 7,086,340 | 442,697,859 | -1.15% |
| 2024-12-31 | 63.49 | 64.15 | 62.70 | 62.72 | 58.05 | qfq | 5,037,700 | 318,957,014 | -0.76% |
| 2024-12-30 | 63.37 | 64.26 | 63.06 | 63.20 | 58.49 | qfq | 4,651,763 | 295,471,879 | -0.03% |
| 2024-12-27 | 62.36 | 63.60 | 62.08 | 63.22 | 58.51 | qfq | 4,783,425 | 301,380,889 | 1.38% |
| 2024-12-26 | 63.20 | 63.48 | 62.27 | 62.36 | 57.71 | qfq | 3,982,452 | 250,065,376 | -1.36% |
| 2024-12-25 | 62.94 | 63.77 | 62.38 | 63.22 | 58.51 | qfq | 4,490,941 | 283,449,510 | 0.35% |
| 2024-12-24 | 62.66 | 63.49 | 62.11 | 63.00 | 58.30 | qfq | 4,554,485 | 286,250,535 | 0.10% |
| 2024-12-23 | 63.70 | 63.75 | 62.57 | 62.94 | 58.25 | qfq | 6,408,783 | 404,547,561 | -0.41% |
| 2024-12-20 | 60.00 | 63.95 | 59.85 | 63.20 | 58.49 | qfq | 12,642,101 | 791,899,440 | 5.56% |
| 2024-12-19 | 59.39 | 60.45 | 59.09 | 59.87 | 55.41 | qfq | 3,887,237 | 232,403,908 | 0.79% |
| 2024-12-18 | 59.23 | 59.68 | 58.68 | 59.40 | 54.97 | qfq | 3,248,532 | 192,447,925 | 0.66% |
| 2024-12-17 | 59.65 | 60.56 | 58.93 | 59.01 | 54.61 | qfq | 4,000,900 | 237,424,244 | -1.09% |
| 2024-12-16 | 59.68 | 61.20 | 58.76 | 59.66 | 55.21 | qfq | 6,882,827 | 411,027,786 | -0.48% |
| 2024-12-13 | 60.01 | 60.87 | 59.13 | 59.95 | 55.48 | qfq | 6,861,685 | 411,538,463 | -0.88% |
| 2024-12-12 | 58.63 | 60.72 | 58.33 | 60.48 | 55.97 | qfq | 7,149,744 | 428,336,595 | 3.17% |
| 2024-12-11 | 58.10 | 58.98 | 57.91 | 58.62 | 54.25 | qfq | 3,528,081 | 207,010,757 | 0.88% |
| 2024-12-10 | 58.55 | 59.56 | 57.75 | 58.11 | 53.78 | qfq | 6,438,920 | 376,988,823 | 1.18% |
| 2024-12-09 | 57.68 | 58.18 | 56.82 | 57.43 | 53.15 | qfq | 3,819,412 | 220,043,336 | -0.14% |
| 2024-12-06 | 57.37 | 58.15 | 57.21 | 57.51 | 53.22 | qfq | 4,841,779 | 279,121,691 | 0.12% |
| 2024-12-05 | 58.31 | 58.43 | 57.15 | 57.44 | 53.16 | qfq | 4,273,496 | 245,457,827 | -1.69% |
| 2024-12-04 | 58.10 | 59.45 | 58.07 | 58.43 | 54.08 | qfq | 4,315,994 | 253,228,306 | 0.26% |
| 2024-12-03 | 58.23 | 58.48 | 57.75 | 58.28 | 53.94 | qfq | 3,375,490 | 196,326,981 | 0.09% |
| 2024-12-02 | 57.79 | 58.49 | 57.48 | 58.23 | 53.89 | qfq | 4,557,243 | 264,636,238 | 0.52% |
| 2024-11-29 | 56.57 | 58.90 | 56.57 | 57.93 | 53.61 | qfq | 6,819,613 | 395,078,096 | 1.70% |
| 2024-11-28 | 58.02 | 58.15 | 56.61 | 56.96 | 52.71 | qfq | 6,314,840 | 360,395,591 | -2.10% |
| 2024-11-27 | 57.05 | 58.25 | 56.63 | 58.18 | 53.84 | qfq | 5,418,670 | 312,330,538 | 1.75% |
| 2024-11-26 | 56.70 | 57.89 | 56.60 | 57.18 | 52.92 | qfq | 4,181,974 | 239,649,655 | 1.04% |
| 2024-11-25 | 56.66 | 57.47 | 56.37 | 56.59 | 52.37 | qfq | 6,191,615 | 351,346,310 | -0.02% |
| 2024-11-22 | 58.25 | 58.35 | 56.60 | 56.60 | 52.38 | qfq | 7,725,910 | 441,972,822 | -2.83% |
| 2024-11-21 | 58.45 | 58.69 | 57.90 | 58.25 | 53.91 | qfq | 4,650,180 | 271,192,190 | -0.33% |
| 2024-11-20 | 58.06 | 58.66 | 57.92 | 58.44 | 54.08 | qfq | 4,549,720 | 265,285,734 | 0.40% |
| 2024-11-19 | 58.00 | 59.17 | 57.79 | 58.21 | 53.87 | qfq | 5,907,028 | 345,250,394 | 0.41% |
| 2024-11-18 | 58.38 | 59.18 | 57.67 | 57.97 | 53.65 | qfq | 5,921,244 | 345,465,998 | -0.70% |
| 2024-11-15 | 59.00 | 59.29 | 58.35 | 58.38 | 54.03 | qfq | 5,536,752 | 325,103,882 | -1.47% |
| 2024-11-14 | 59.49 | 60.10 | 59.02 | 59.25 | 54.83 | qfq | 4,778,179 | 284,521,825 | -0.62% |
| 2024-11-13 | 59.62 | 61.30 | 59.48 | 59.62 | 55.18 | qfq | 6,111,169 | 367,437,768 | -0.77% |
| 2024-11-12 | 59.00 | 61.37 | 58.98 | 60.08 | 55.60 | qfq | 10,758,524 | 650,598,288 | 1.83% |
| 2024-11-11 | 59.49 | 59.80 | 58.29 | 59.00 | 54.60 | qfq | 7,972,945 | 469,444,390 | -2.14% |
| 2024-11-08 | 60.00 | 60.84 | 59.08 | 60.29 | 55.80 | qfq | 8,918,179 | 535,630,383 | 1.26% |
| 2024-11-07 | 57.20 | 59.60 | 57.03 | 59.54 | 55.10 | qfq | 9,068,300 | 533,254,981 | 3.73% |
| 2024-11-06 | 59.00 | 59.00 | 57.03 | 57.40 | 53.12 | qfq | 9,469,695 | 548,332,721 | -2.86% |
| 2024-11-05 | 57.41 | 59.09 | 56.51 | 59.09 | 54.69 | qfq | 9,441,037 | 548,955,597 | 2.85% |
| 2024-11-04 | 57.99 | 57.99 | 55.00 | 57.45 | 53.17 | qfq | 21,184,150 | 1,197,129,833 | -3.05% |
| 2024-11-01 | 59.00 | 60.12 | 58.64 | 59.26 | 54.84 | qfq | 5,791,388 | 344,165,950 | 0.68% |
| 2024-10-31 | 59.28 | 60.46 | 58.82 | 58.86 | 54.47 | qfq | 6,566,822 | 390,756,992 | -0.62% |
| 2024-10-30 | 59.03 | 60.08 | 58.23 | 59.23 | 54.82 | qfq | 5,593,206 | 329,698,232 | -0.25% |
| 2024-10-29 | 60.00 | 60.10 | 58.61 | 59.38 | 54.95 | qfq | 5,148,826 | 305,510,999 | -0.74% |
| 2024-10-28 | 59.12 | 60.50 | 58.60 | 59.82 | 55.36 | qfq | 5,066,188 | 302,707,537 | 1.22% |
| 2024-10-25 | 59.64 | 59.64 | 58.70 | 59.10 | 54.70 | qfq | 4,390,722 | 259,671,050 | -0.91% |
| 2024-10-24 | 60.20 | 60.75 | 59.40 | 59.64 | 55.19 | qfq | 4,330,196 | 259,075,852 | -1.52% |
| 2024-10-23 | 60.50 | 61.14 | 59.90 | 60.56 | 56.05 | qfq | 6,242,736 | 378,223,805 | 0.68% |
| 2024-10-22 | 59.30 | 60.59 | 59.01 | 60.15 | 55.67 | qfq | 6,658,291 | 399,317,032 | 1.37% |
| 2024-10-21 | 58.30 | 60.34 | 57.65 | 59.34 | 54.92 | qfq | 9,552,609 | 564,928,074 | 2.22% |
| 2024-10-18 | 57.28 | 59.40 | 57.12 | 58.05 | 53.72 | qfq | 13,347,955 | 774,178,386 | 0.57% |
| 2024-10-17 | 59.00 | 59.29 | 57.61 | 57.72 | 53.42 | qfq | 7,198,800 | 420,637,259 | -1.84% |
| 2024-10-16 | 58.00 | 59.48 | 57.82 | 58.80 | 54.42 | qfq | 6,033,137 | 353,961,913 | -0.20% |
| 2024-10-15 | 60.40 | 60.47 | 58.78 | 58.92 | 54.53 | qfq | 7,440,451 | 443,828,875 | -2.45% |
| 2024-10-14 | 59.33 | 61.50 | 58.44 | 60.40 | 55.90 | qfq | 11,199,939 | 670,792,441 | 2.13% |
| 2024-10-11 | 60.90 | 61.46 | 58.27 | 59.14 | 54.73 | qfq | 9,358,698 | 559,566,777 | -2.84% |
| 2024-10-10 | 60.13 | 63.00 | 59.69 | 60.87 | 56.33 | qfq | 20,862,794 | 1,282,360,465 | 5.68% |
| 2024-10-09 | 59.00 | 59.49 | 55.82 | 57.60 | 53.31 | qfq | 18,888,609 | 1,095,921,098 | -3.36% |
| 2024-10-08 | 67.70 | 67.70 | 58.55 | 59.60 | 55.16 | qfq | 27,203,599 | 1,680,021,515 | -3.40% |
| 2024-09-30 | 61.16 | 63.98 | 59.62 | 61.70 | 57.10 | qfq | 23,120,149 | 1,419,795,102 | 4.38% |
| 2024-09-27 | 54.29 | 59.11 | 54.28 | 59.11 | 54.70 | qfq | 17,784,911 | 1,022,254,377 | 9.99% |
| 2024-09-26 | 49.50 | 54.45 | 49.26 | 53.74 | 49.73 | qfq | 13,207,478 | 681,947,581 | 8.30% |
| 2024-09-25 | 48.60 | 50.45 | 48.60 | 49.62 | 45.92 | qfq | 10,109,741 | 502,641,814 | 2.48% |
| 2024-09-24 | 47.64 | 48.49 | 46.65 | 48.42 | 44.81 | qfq | 10,410,641 | 497,082,465 | 1.64% |
| 2024-09-23 | 47.50 | 48.70 | 47.19 | 47.64 | 44.09 | qfq | 5,130,062 | 245,134,710 | 0.76% |
| 2024-09-20 | 46.19 | 47.47 | 45.54 | 47.28 | 43.76 | qfq | 6,362,859 | 296,978,164 | 2.45% |
| 2024-09-19 | 46.43 | 46.92 | 45.36 | 46.15 | 42.71 | qfq | 5,886,833 | 271,415,419 | -0.56% |
| 2024-09-18 | 45.20 | 46.96 | 44.62 | 46.41 | 42.95 | qfq | 5,895,022 | 272,851,906 | 2.65% |
| 2024-09-13 | 45.48 | 46.12 | 45.11 | 45.21 | 41.84 | qfq | 5,113,855 | 233,113,530 | -0.64% |
| 2024-09-12 | 46.58 | 46.88 | 45.45 | 45.50 | 42.11 | qfq | 5,905,652 | 271,685,293 | -1.98% |
| 2024-09-11 | 47.31 | 47.61 | 46.12 | 46.42 | 42.96 | qfq | 8,947,718 | 417,532,914 | -2.70% |
| 2024-09-10 | 49.65 | 49.73 | 47.33 | 47.71 | 44.15 | qfq | 9,833,380 | 471,623,543 | -5.99% |
| 2024-09-09 | 50.75 | 51.47 | 50.21 | 50.75 | 45.91 | qfq | 6,958,340 | 353,218,986 | -0.45% |
| 2024-09-06 | 51.30 | 51.59 | 50.90 | 50.98 | 46.12 | qfq | 3,508,800 | 179,494,792 | -0.62% |
| 2024-09-05 | 51.33 | 52.09 | 51.21 | 51.30 | 46.41 | qfq | 5,215,702 | 268,595,308 | -0.33% |
| 2024-09-04 | 51.10 | 52.24 | 50.71 | 51.47 | 46.56 | qfq | 7,657,574 | 394,942,154 | 1.18% |
| 2024-09-03 | 49.30 | 51.36 | 49.22 | 50.87 | 46.02 | qfq | 8,483,641 | 430,820,201 | 2.64% |
| 2024-09-02 | 49.92 | 50.40 | 48.71 | 49.56 | 44.83 | qfq | 7,862,271 | 390,203,179 | -0.62% |
| 2024-08-30 | 49.30 | 50.80 | 48.81 | 49.87 | 45.11 | qfq | 9,258,446 | 462,125,848 | 1.07% |
| 2024-08-29 | 48.59 | 49.52 | 48.30 | 49.34 | 44.63 | qfq | 6,352,900 | 311,899,045 | 1.07% |
| 2024-08-28 | 48.92 | 49.82 | 48.50 | 48.82 | 44.16 | qfq | 5,791,407 | 284,275,470 | 0.66% |
| 2024-08-27 | 48.01 | 49.09 | 47.83 | 48.50 | 43.87 | qfq | 6,128,374 | 297,848,054 | 0.66% |
| 2024-08-26 | 48.71 | 48.92 | 47.40 | 48.18 | 43.58 | qfq | 7,207,940 | 347,081,066 | -1.69% |
| 2024-08-23 | 49.40 | 49.84 | 48.55 | 49.01 | 44.33 | qfq | 7,140,264 | 350,528,489 | -0.79% |
| 2024-08-22 | 49.30 | 51.25 | 49.00 | 49.40 | 44.69 | qfq | 10,702,803 | 537,004,117 | 1.02% |
| 2024-08-21 | 49.29 | 50.30 | 48.81 | 48.90 | 44.24 | qfq | 6,287,571 | 309,835,577 | -1.25% |
| 2024-08-20 | 49.10 | 49.89 | 48.61 | 49.52 | 44.80 | qfq | 5,447,717 | 268,218,144 | 0.55% |
| 2024-08-19 | 48.90 | 49.75 | 48.80 | 49.25 | 44.55 | qfq | 4,812,884 | 237,085,351 | 0.51% |
| 2024-08-16 | 49.40 | 49.69 | 48.14 | 49.00 | 44.33 | qfq | 7,705,237 | 376,354,916 | -1.41% |
| 2024-08-15 | 48.93 | 50.40 | 48.80 | 49.70 | 44.96 | qfq | 6,013,511 | 298,633,217 | 1.41% |
| 2024-08-14 | 49.72 | 49.79 | 48.44 | 49.01 | 44.33 | qfq | 6,676,478 | 328,013,105 | -1.37% |
| 2024-08-13 | 50.70 | 50.75 | 49.12 | 49.69 | 44.95 | qfq | 7,750,160 | 384,518,300 | -2.22% |
| 2024-08-12 | 48.91 | 51.70 | 48.72 | 50.82 | 45.97 | qfq | 9,925,599 | 502,564,326 | 3.52% |
| 2024-08-09 | 49.10 | 50.19 | 49.00 | 49.09 | 44.41 | qfq | 7,279,925 | 360,757,054 | 0.06% |
| 2024-08-08 | 48.50 | 49.37 | 48.20 | 49.06 | 44.38 | qfq | 7,371,468 | 360,500,225 | 0.74% |
| 2024-08-07 | 48.18 | 49.17 | 47.47 | 48.70 | 44.05 | qfq | 6,314,914 | 307,035,146 | 1.08% |
| 2024-08-06 | 48.10 | 48.74 | 47.73 | 48.18 | 43.58 | qfq | 6,665,249 | 320,743,092 | 0.44% |
| 2024-08-05 | 47.56 | 49.09 | 47.16 | 47.97 | 43.39 | qfq | 10,078,081 | 486,460,152 | 0.95% |
| 2024-08-02 | 48.40 | 49.06 | 47.40 | 47.52 | 42.99 | qfq | 8,000,971 | 384,611,417 | -2.50% |
| 2024-08-01 | 48.86 | 49.65 | 48.21 | 48.74 | 44.09 | qfq | 9,875,423 | 482,348,169 | -0.31% |
| 2024-07-31 | 47.38 | 49.10 | 46.81 | 48.89 | 44.23 | qfq | 10,130,245 | 490,811,107 | 3.19% |
| 2024-07-30 | 47.00 | 47.75 | 46.01 | 47.38 | 42.86 | qfq | 9,529,949 | 449,371,377 | 0.79% |
| 2024-07-29 | 48.41 | 48.70 | 46.86 | 47.01 | 42.53 | qfq | 8,966,688 | 425,411,171 | -2.81% |
| 2024-07-26 | 48.65 | 49.07 | 47.88 | 48.37 | 43.76 | qfq | 8,945,108 | 432,873,670 | -0.66% |
| 2024-07-25 | 50.00 | 50.18 | 48.43 | 48.69 | 44.05 | qfq | 13,427,627 | 656,871,521 | -3.55% |
| 2024-07-24 | 51.00 | 51.58 | 50.30 | 50.48 | 45.66 | qfq | 7,571,633 | 384,571,633 | -1.06% |
| 2024-07-23 | 53.75 | 53.75 | 51.01 | 51.02 | 46.15 | qfq | 10,172,329 | 528,012,527 | -5.15% |
| 2024-07-22 | 53.18 | 53.97 | 52.61 | 53.79 | 48.66 | qfq | 8,055,777 | 430,190,982 | 0.88% |
| 2024-07-19 | 53.00 | 53.86 | 52.72 | 53.32 | 48.23 | qfq | 7,368,086 | 393,251,948 | 0.55% |
| 2024-07-18 | 52.55 | 53.80 | 52.25 | 53.03 | 47.97 | qfq | 8,575,930 | 454,423,643 | 0.21% |
| 2024-07-17 | 54.00 | 54.07 | 51.95 | 52.92 | 47.87 | qfq | 14,468,412 | 762,662,683 | -2.40% |
| 2024-07-16 | 55.96 | 56.51 | 54.02 | 54.22 | 49.05 | qfq | 8,318,119 | 455,884,997 | -3.54% |
| 2024-07-15 | 55.50 | 56.58 | 54.25 | 56.21 | 50.85 | qfq | 10,090,648 | 559,600,060 | 0.93% |
| 2024-07-12 | 57.10 | 57.29 | 55.45 | 55.69 | 50.38 | qfq | 9,184,892 | 514,012,979 | -1.12% |
| 2024-07-11 | 58.00 | 58.40 | 56.18 | 56.32 | 50.95 | qfq | 10,050,798 | 571,139,666 | -2.49% |
| 2024-07-10 | 58.58 | 58.66 | 56.83 | 57.76 | 52.25 | qfq | 8,477,993 | 487,660,462 | -1.55% |
| 2024-07-09 | 60.39 | 60.59 | 58.19 | 58.67 | 53.07 | qfq | 10,217,883 | 602,024,333 | -3.02% |
| 2024-07-08 | 62.69 | 62.70 | 60.06 | 60.50 | 54.73 | qfq | 5,469,082 | 333,478,281 | -3.55% |
| 2024-07-05 | 60.50 | 62.88 | 59.64 | 62.73 | 56.75 | qfq | 6,432,741 | 393,609,348 | 3.69% |
| 2024-07-04 | 61.09 | 61.31 | 60.41 | 60.50 | 54.73 | qfq | 4,188,376 | 254,924,918 | -0.95% |
| 2024-07-03 | 62.61 | 62.70 | 61.02 | 61.08 | 55.25 | qfq | 4,143,169 | 254,959,953 | -2.71% |
| 2024-07-02 | 63.40 | 64.11 | 62.40 | 62.78 | 56.79 | qfq | 3,458,349 | 217,713,334 | -1.24% |
| 2024-07-01 | 62.20 | 64.16 | 62.10 | 63.57 | 57.51 | qfq | 3,799,730 | 240,392,161 | 1.55% |
| 2024-06-28 | 62.54 | 63.30 | 62.08 | 62.60 | 56.63 | qfq | 4,216,844 | 264,199,527 | -0.92% |
| 2024-06-27 | 64.00 | 64.22 | 63.00 | 63.18 | 57.15 | qfq | 3,237,053 | 205,232,975 | -1.45% |
| 2024-06-26 | 64.12 | 64.67 | 63.65 | 64.11 | 57.99 | qfq | 2,630,520 | 168,653,105 | 0.00% |
| 2024-06-25 | 64.13 | 64.33 | 63.20 | 64.11 | 57.99 | qfq | 5,564,918 | 355,276,296 | 0.17% |
| 2024-06-24 | 65.50 | 66.08 | 63.70 | 64.00 | 57.89 | qfq | 6,466,584 | 416,668,046 | -3.26% |
| 2024-06-21 | 65.66 | 66.28 | 64.90 | 66.16 | 59.85 | qfq | 4,115,691 | 271,061,781 | 0.76% |
| 2024-06-20 | 67.95 | 68.70 | 64.26 | 65.66 | 59.40 | qfq | 8,304,628 | 545,970,935 | -3.37% |
| 2024-06-19 | 68.80 | 68.91 | 67.70 | 67.95 | 61.47 | qfq | 4,769,669 | 325,625,349 | -1.15% |
| 2024-06-18 | 66.00 | 69.00 | 66.00 | 68.74 | 62.18 | qfq | 6,531,126 | 445,337,385 | 3.73% |
| 2024-06-17 | 65.00 | 66.50 | 64.66 | 66.27 | 59.95 | qfq | 6,392,068 | 421,903,596 | 1.42% |
| 2024-06-14 | 65.51 | 65.87 | 64.29 | 65.34 | 59.11 | qfq | 7,295,600 | 474,877,318 | -0.24% |
| 2024-06-13 | 68.17 | 68.18 | 64.71 | 65.50 | 59.25 | qfq | 8,167,357 | 537,471,938 | -3.93% |
| 2024-06-12 | 68.40 | 68.60 | 67.31 | 68.18 | 61.68 | qfq | 3,480,591 | 236,990,197 | -2.52% |
| 2024-06-11 | 69.79 | 70.50 | 68.98 | 69.94 | 61.66 | qfq | 4,290,098 | 298,959,723 | 0.21% |
| 2024-06-07 | 69.85 | 71.30 | 69.37 | 69.79 | 61.53 | qfq | 4,976,261 | 348,709,517 | -0.01% |
| 2024-06-06 | 68.91 | 70.67 | 68.60 | 69.80 | 61.53 | qfq | 4,572,183 | 319,285,343 | 1.41% |
| 2024-06-05 | 68.98 | 69.69 | 68.77 | 68.83 | 60.68 | qfq | 2,669,095 | 184,569,248 | -0.25% |
| 2024-06-04 | 68.30 | 69.28 | 67.50 | 69.00 | 60.83 | qfq | 5,019,479 | 343,417,736 | 2.03% |
| 2024-06-03 | 67.63 | 69.04 | 67.28 | 67.63 | 59.62 | qfq | 5,090,097 | 346,689,158 | -0.12% |
| 2024-05-31 | 68.75 | 68.75 | 67.60 | 67.71 | 59.69 | qfq | 4,344,677 | 295,247,318 | -1.21% |
| 2024-05-30 | 68.40 | 69.29 | 68.01 | 68.54 | 60.42 | qfq | 3,413,477 | 234,234,764 | -0.38% |
| 2024-05-29 | 69.33 | 69.94 | 68.50 | 68.80 | 60.65 | qfq | 4,107,300 | 282,516,441 | -1.81% |
| 2024-05-28 | 70.60 | 71.00 | 69.10 | 70.07 | 61.77 | qfq | 4,075,998 | 284,318,515 | -0.76% |
| 2024-05-27 | 68.23 | 71.17 | 68.01 | 70.61 | 62.25 | qfq | 6,453,960 | 451,017,388 | 4.01% |
| 2024-05-24 | 68.68 | 69.61 | 67.89 | 67.89 | 59.85 | qfq | 3,456,902 | 236,876,262 | -1.16% |
| 2024-05-23 | 68.48 | 69.44 | 68.24 | 68.69 | 60.56 | qfq | 4,202,219 | 289,404,439 | 0.72% |
| 2024-05-22 | 70.70 | 71.00 | 67.60 | 68.20 | 60.12 | qfq | 7,091,992 | 486,524,425 | -3.51% |
| 2024-05-21 | 69.54 | 71.36 | 69.16 | 70.68 | 62.31 | qfq | 4,521,512 | 318,863,784 | 1.60% |
| 2024-05-20 | 70.22 | 70.22 | 68.66 | 69.57 | 61.33 | qfq | 5,329,189 | 369,408,130 | -0.93% |
| 2024-05-17 | 70.60 | 70.88 | 69.38 | 70.22 | 61.90 | qfq | 4,257,614 | 297,734,931 | -0.18% |
| 2024-05-16 | 71.59 | 71.91 | 70.11 | 70.35 | 62.02 | qfq | 4,299,038 | 304,195,810 | -1.73% |
| 2024-05-15 | 71.23 | 72.91 | 70.87 | 71.59 | 63.11 | qfq | 3,717,861 | 267,730,945 | 0.55% |
| 2024-05-14 | 70.35 | 71.96 | 70.18 | 71.20 | 62.77 | qfq | 3,765,337 | 268,001,312 | 0.84% |
| 2024-05-13 | 69.09 | 71.01 | 68.23 | 70.61 | 62.25 | qfq | 6,134,479 | 427,929,647 | 2.20% |
| 2024-05-10 | 71.05 | 71.05 | 69.01 | 69.09 | 60.91 | qfq | 4,732,269 | 328,820,259 | -2.21% |
| 2024-05-09 | 70.77 | 71.16 | 70.21 | 70.65 | 62.28 | qfq | 3,344,317 | 236,404,590 | -0.06% |
| 2024-05-08 | 71.02 | 71.29 | 69.91 | 70.69 | 62.32 | qfq | 2,911,439 | 205,782,260 | -0.44% |
| 2024-05-07 | 70.72 | 72.18 | 70.56 | 71.00 | 62.59 | qfq | 4,917,065 | 350,218,751 | 0.42% |
| 2024-05-06 | 69.11 | 70.99 | 68.30 | 70.70 | 62.33 | qfq | 6,103,709 | 427,553,547 | 2.88% |
| 2024-04-30 | 67.60 | 69.95 | 67.50 | 68.72 | 60.58 | qfq | 5,695,423 | 393,477,077 | 1.64% |
| 2024-04-29 | 66.50 | 67.77 | 65.58 | 67.61 | 59.60 | qfq | 5,979,149 | 400,041,726 | 1.52% |
| 2024-04-26 | 68.22 | 68.75 | 65.80 | 66.60 | 58.71 | qfq | 8,416,764 | 563,200,040 | -1.70% |
| 2024-04-25 | 68.10 | 69.37 | 67.22 | 67.75 | 59.73 | qfq | 4,448,496 | 301,750,928 | -0.51% |
| 2024-04-24 | 67.78 | 68.17 | 67.03 | 68.10 | 60.04 | qfq | 3,306,717 | 223,871,855 | 0.68% |
| 2024-04-23 | 68.27 | 68.94 | 67.16 | 67.64 | 59.63 | qfq | 5,610,318 | 380,214,298 | -1.71% |
| 2024-04-22 | 69.20 | 70.80 | 68.73 | 68.82 | 60.67 | qfq | 5,707,027 | 397,393,245 | -0.94% |
| 2024-04-19 | 69.00 | 70.13 | 69.00 | 69.47 | 61.24 | qfq | 4,836,805 | 337,147,789 | 0.40% |
| 2024-04-18 | 68.40 | 69.61 | 67.91 | 69.19 | 61.00 | qfq | 5,965,703 | 411,669,873 | 2.31% |
| 2024-04-17 | 67.52 | 67.93 | 66.11 | 67.63 | 59.62 | qfq | 4,859,578 | 327,121,801 | 0.27% |
| 2024-04-16 | 66.38 | 68.55 | 66.38 | 67.45 | 59.46 | qfq | 6,995,887 | 474,729,987 | 0.91% |
| 2024-04-15 | 65.20 | 67.10 | 64.86 | 66.84 | 58.92 | qfq | 5,245,372 | 347,699,788 | 2.05% |
| 2024-04-12 | 66.25 | 66.28 | 63.09 | 65.50 | 57.74 | qfq | 6,486,456 | 422,640,838 | 0.05% |
| 2024-04-11 | 64.26 | 66.00 | 64.00 | 65.47 | 57.72 | qfq | 5,371,133 | 351,577,457 | 1.66% |
| 2024-04-10 | 64.60 | 66.00 | 64.25 | 64.40 | 56.77 | qfq | 4,864,629 | 316,190,777 | 0.75% |
| 2024-04-09 | 64.50 | 64.66 | 62.70 | 63.92 | 56.35 | qfq | 4,825,692 | 305,963,505 | -0.42% |
| 2024-04-08 | 63.83 | 65.01 | 63.34 | 64.19 | 56.59 | qfq | 4,222,944 | 271,590,243 | 0.55% |
| 2024-04-03 | 62.99 | 65.56 | 62.99 | 63.84 | 56.28 | qfq | 6,526,590 | 420,107,918 | 1.82% |
| 2024-04-02 | 63.20 | 63.72 | 62.51 | 62.70 | 55.28 | qfq | 4,816,645 | 303,851,664 | -0.79% |
| 2024-04-01 | 61.53 | 63.68 | 61.36 | 63.20 | 55.72 | qfq | 5,818,401 | 366,627,844 | 2.73% |
| 2024-03-29 | 60.84 | 61.73 | 60.50 | 61.52 | 54.23 | qfq | 4,147,516 | 253,983,366 | 1.15% |
| 2024-03-28 | 60.20 | 61.66 | 59.00 | 60.82 | 53.62 | qfq | 4,995,373 | 304,408,256 | 0.50% |
| 2024-03-27 | 60.19 | 61.28 | 59.72 | 60.52 | 53.35 | qfq | 4,481,281 | 272,038,252 | 1.02% |
| 2024-03-26 | 59.55 | 60.30 | 58.93 | 59.91 | 52.82 | qfq | 4,598,996 | 275,340,254 | 0.71% |
| 2024-03-25 | 60.05 | 60.95 | 59.44 | 59.49 | 52.45 | qfq | 5,461,552 | 327,805,818 | -1.64% |
| 2024-03-22 | 60.10 | 61.00 | 58.96 | 60.48 | 53.32 | qfq | 8,066,213 | 486,275,457 | 2.53% |
| 2024-03-21 | 60.50 | 60.68 | 58.69 | 58.99 | 52.00 | qfq | 5,484,384 | 326,247,332 | -2.50% |
| 2024-03-20 | 60.95 | 61.32 | 59.90 | 60.50 | 53.34 | qfq | 4,013,592 | 242,460,960 | -1.34% |
| 2024-03-19 | 61.23 | 61.89 | 60.97 | 61.32 | 54.06 | qfq | 3,564,479 | 218,787,441 | -0.16% |
| 2024-03-18 | 59.58 | 61.45 | 59.31 | 61.42 | 54.15 | qfq | 5,461,579 | 330,110,098 | 3.05% |
| 2024-03-15 | 59.80 | 60.05 | 59.06 | 59.60 | 52.54 | qfq | 4,967,848 | 295,615,101 | 0.02% |
| 2024-03-14 | 60.04 | 60.40 | 59.00 | 59.59 | 52.53 | qfq | 5,245,018 | 311,927,241 | -0.73% |
| 2024-03-13 | 59.79 | 60.10 | 58.88 | 60.03 | 52.92 | qfq | 5,592,659 | 333,331,550 | 0.27% |
| 2024-03-12 | 60.82 | 61.38 | 59.33 | 59.87 | 52.78 | qfq | 6,417,058 | 385,458,555 | -1.20% |
| 2024-03-11 | 60.60 | 61.15 | 59.99 | 60.60 | 53.42 | qfq | 3,588,608 | 216,675,428 | -0.10% |
| 2024-03-08 | 59.21 | 61.25 | 59.20 | 60.66 | 53.48 | qfq | 4,426,399 | 267,827,661 | 2.05% |
| 2024-03-07 | 60.10 | 60.80 | 59.40 | 59.44 | 52.40 | qfq | 3,763,299 | 225,880,652 | -1.75% |
| 2024-03-06 | 60.02 | 61.30 | 59.72 | 60.50 | 53.34 | qfq | 4,062,249 | 245,626,553 | 0.36% |
| 2024-03-05 | 58.07 | 60.83 | 58.00 | 60.28 | 53.14 | qfq | 8,206,752 | 490,536,288 | 3.24% |
| 2024-03-04 | 58.60 | 59.20 | 58.07 | 58.39 | 51.48 | qfq | 5,955,528 | 348,533,179 | -0.36% |
| 2024-03-01 | 58.08 | 59.35 | 57.68 | 58.60 | 51.66 | qfq | 7,908,206 | 462,856,012 | 0.88% |
| 2024-02-29 | 55.88 | 58.11 | 55.80 | 58.09 | 51.21 | qfq | 9,495,024 | 544,718,718 | 3.46% |
| 2024-02-28 | 56.41 | 56.96 | 55.98 | 56.15 | 49.50 | qfq | 8,832,718 | 499,059,980 | -0.37% |
| 2024-02-27 | 55.11 | 56.45 | 55.00 | 56.36 | 49.69 | qfq | 8,895,628 | 496,660,768 | 1.75% |
| 2024-02-26 | 54.65 | 55.65 | 54.10 | 55.39 | 48.83 | qfq | 9,875,479 | 543,659,215 | 0.80% |
| 2024-02-23 | 55.58 | 55.96 | 54.54 | 54.95 | 48.44 | qfq | 12,650,780 | 695,273,531 | -1.66% |
| 2024-02-22 | 57.00 | 57.49 | 55.14 | 55.88 | 49.26 | qfq | 14,287,288 | 800,417,025 | -2.53% |
| 2024-02-21 | 59.51 | 59.73 | 56.95 | 57.33 | 50.54 | qfq | 13,222,816 | 762,311,492 | -4.37% |
| 2024-02-20 | 58.29 | 60.25 | 57.80 | 59.95 | 52.85 | qfq | 8,067,175 | 477,694,665 | 2.60% |
| 2024-02-19 | 58.20 | 59.17 | 56.12 | 58.43 | 51.51 | qfq | 9,804,617 | 567,523,070 | 1.09% |
| 2024-02-08 | 60.06 | 62.00 | 57.46 | 57.80 | 50.96 | qfq | 13,164,854 | 785,942,398 | -3.86% |
| 2024-02-07 | 58.48 | 60.19 | 57.76 | 60.12 | 53.00 | qfq | 11,858,941 | 700,895,451 | 2.59% |
| 2024-02-06 | 54.80 | 59.50 | 54.77 | 58.60 | 51.66 | qfq | 11,765,379 | 680,084,587 | 6.06% |
| 2024-02-05 | 53.63 | 56.96 | 53.52 | 55.25 | 48.71 | qfq | 11,975,438 | 659,783,992 | 3.25% |
| 2024-02-02 | 52.80 | 55.06 | 52.38 | 53.51 | 47.17 | qfq | 7,978,332 | 429,264,145 | 1.92% |
| 2024-02-01 | 52.00 | 53.27 | 51.87 | 52.50 | 46.28 | qfq | 5,993,732 | 316,100,796 | -0.02% |
| 2024-01-31 | 53.83 | 53.83 | 52.36 | 52.51 | 46.29 | qfq | 6,579,576 | 347,904,298 | -2.69% |
| 2024-01-30 | 55.09 | 55.09 | 53.73 | 53.96 | 47.57 | qfq | 6,709,808 | 364,834,126 | -2.05% |
| 2024-01-29 | 53.44 | 56.18 | 53.40 | 55.09 | 48.57 | qfq | 15,439,796 | 847,795,549 | 5.64% |
| 2024-01-26 | 50.00 | 52.66 | 49.90 | 52.15 | 45.97 | qfq | 9,263,523 | 480,842,804 | 3.37% |
| 2024-01-25 | 50.24 | 50.55 | 49.40 | 50.45 | 44.48 | qfq | 6,279,781 | 314,414,516 | 0.78% |
| 2024-01-24 | 48.70 | 50.37 | 48.70 | 50.06 | 44.13 | qfq | 8,576,119 | 426,061,214 | 3.00% |
| 2024-01-23 | 48.38 | 49.00 | 47.38 | 48.60 | 42.84 | qfq | 6,967,100 | 335,663,486 | -0.61% |
| 2024-01-22 | 50.45 | 50.89 | 48.35 | 48.90 | 43.11 | qfq | 6,339,991 | 314,749,962 | -3.59% |
| 2024-01-19 | 51.10 | 51.35 | 50.39 | 50.72 | 44.71 | qfq | 3,598,325 | 182,322,133 | -0.84% |
| 2024-01-18 | 51.00 | 51.43 | 49.78 | 51.15 | 45.09 | qfq | 5,732,779 | 288,918,232 | -0.54% |
| 2024-01-17 | 51.88 | 53.25 | 51.28 | 51.43 | 45.34 | qfq | 5,543,228 | 288,414,619 | -0.87% |
| 2024-01-16 | 51.44 | 52.42 | 51.20 | 51.88 | 45.74 | qfq | 5,544,579 | 287,793,908 | 0.37% |
| 2024-01-15 | 48.90 | 51.71 | 48.71 | 51.69 | 45.57 | qfq | 8,634,151 | 439,753,306 | 5.71% |
| 2024-01-12 | 48.80 | 50.00 | 48.76 | 48.90 | 43.11 | qfq | 4,005,442 | 197,831,561 | -0.31% |
| 2024-01-11 | 49.56 | 50.06 | 48.70 | 49.05 | 43.24 | qfq | 5,462,245 | 268,002,942 | -1.11% |
| 2024-01-10 | 50.15 | 50.40 | 49.60 | 49.60 | 43.73 | qfq | 4,130,850 | 206,297,589 | -1.27% |
| 2024-01-09 | 50.42 | 50.78 | 49.90 | 50.24 | 44.29 | qfq | 5,891,966 | 296,039,075 | -1.10% |
| 2024-01-08 | 49.88 | 51.51 | 49.00 | 50.80 | 44.78 | qfq | 10,741,203 | 540,059,887 | 1.64% |
| 2024-01-05 | 51.50 | 52.08 | 49.50 | 49.98 | 44.06 | qfq | 8,317,831 | 420,133,918 | -2.78% |
| 2024-01-04 | 52.51 | 52.77 | 50.90 | 51.41 | 45.32 | qfq | 7,512,169 | 387,304,820 | -2.63% |
| 2024-01-03 | 52.00 | 53.97 | 51.49 | 52.80 | 46.55 | qfq | 14,731,684 | 775,716,247 | 5.60% |
| 2024-01-02 | 49.28 | 50.38 | 49.10 | 50.00 | 44.08 | qfq | 4,171,866 | 208,372,856 | 1.38% |
| 2023-12-29 | 48.33 | 49.36 | 48.33 | 49.32 | 43.48 | qfq | 3,367,387 | 164,841,699 | 1.48% |
| 2023-12-28 | 49.83 | 49.90 | 48.50 | 48.60 | 42.84 | qfq | 4,310,780 | 211,341,043 | -2.23% |
| 2023-12-27 | 48.73 | 49.77 | 48.55 | 49.71 | 43.82 | qfq | 1,978,694 | 97,664,487 | 1.84% |
| 2023-12-26 | 49.22 | 49.60 | 48.50 | 48.81 | 43.03 | qfq | 2,207,100 | 107,822,267 | -0.99% |
| 2023-12-25 | 49.02 | 49.50 | 48.55 | 49.30 | 43.46 | qfq | 2,357,500 | 115,558,729 | 0.82% |
| 2023-12-22 | 49.03 | 49.16 | 48.66 | 48.90 | 43.11 | qfq | 3,256,303 | 159,306,777 | -0.27% |
| 2023-12-21 | 48.88 | 49.19 | 48.28 | 49.03 | 43.22 | qfq | 2,907,797 | 141,921,096 | 0.02% |
| 2023-12-20 | 48.99 | 49.58 | 48.66 | 49.02 | 43.22 | qfq | 2,850,564 | 140,040,336 | 0.47% |
| 2023-12-19 | 49.10 | 49.25 | 48.41 | 48.79 | 43.01 | qfq | 2,467,852 | 120,191,087 | -0.51% |
| 2023-12-18 | 48.87 | 49.75 | 48.55 | 49.04 | 43.23 | qfq | 4,326,017 | 213,066,376 | 0.18% |
| 2023-12-15 | 50.44 | 50.44 | 48.91 | 48.95 | 43.15 | qfq | 4,457,074 | 219,951,272 | -2.97% |
| 2023-12-14 | 50.97 | 51.41 | 50.41 | 50.45 | 44.48 | qfq | 2,822,000 | 143,290,110 | -0.88% |
| 2023-12-13 | 50.50 | 51.20 | 50.02 | 50.90 | 44.87 | qfq | 5,571,136 | 282,793,751 | 1.29% |
| 2023-12-12 | 50.44 | 50.69 | 49.97 | 50.25 | 44.30 | qfq | 4,018,104 | 201,921,811 | -0.30% |
| 2023-12-11 | 50.05 | 50.52 | 49.35 | 50.40 | 44.43 | qfq | 4,091,100 | 205,219,926 | 0.44% |
| 2023-12-08 | 49.63 | 50.49 | 49.63 | 50.18 | 44.24 | qfq | 3,540,320 | 177,514,569 | 0.12% |
| 2023-12-07 | 50.25 | 50.56 | 49.87 | 50.12 | 44.18 | qfq | 3,044,087 | 152,697,645 | -0.93% |
| 2023-12-06 | 50.85 | 51.05 | 49.97 | 50.59 | 44.60 | qfq | 4,027,130 | 203,143,554 | -0.96% |
| 2023-12-05 | 50.51 | 51.39 | 50.44 | 51.08 | 45.03 | qfq | 4,228,896 | 215,646,560 | 0.53% |
| 2023-12-04 | 50.82 | 51.25 | 50.36 | 50.81 | 44.79 | qfq | 3,229,334 | 163,878,992 | -0.22% |
| 2023-12-01 | 50.62 | 51.50 | 50.27 | 50.92 | 44.89 | qfq | 3,520,116 | 179,275,951 | 1.03% |
| 2023-11-30 | 50.20 | 51.15 | 50.10 | 50.40 | 44.43 | qfq | 3,435,746 | 173,721,398 | 0.04% |
| 2023-11-29 | 50.48 | 50.72 | 50.23 | 50.38 | 44.41 | qfq | 2,500,440 | 126,332,034 | -0.18% |
| 2023-11-28 | 50.00 | 50.60 | 49.40 | 50.47 | 44.49 | qfq | 3,785,445 | 189,802,712 | 0.58% |
| 2023-11-27 | 50.02 | 50.70 | 49.90 | 50.18 | 44.24 | qfq | 4,004,255 | 201,496,734 | 0.36% |
| 2023-11-24 | 49.88 | 50.32 | 49.62 | 50.00 | 44.08 | qfq | 2,037,900 | 101,909,672 | 0.24% |
| 2023-11-23 | 49.36 | 50.15 | 49.20 | 49.88 | 43.97 | qfq | 3,010,231 | 149,605,966 | 1.05% |
| 2023-11-22 | 49.29 | 49.63 | 49.20 | 49.36 | 43.51 | qfq | 1,451,989 | 71,812,590 | -0.42% |
| 2023-11-21 | 49.49 | 49.81 | 49.21 | 49.57 | 43.70 | qfq | 2,519,350 | 124,931,515 | 0.16% |
| 2023-11-20 | 48.58 | 49.86 | 48.35 | 49.49 | 43.63 | qfq | 3,582,322 | 177,009,484 | 1.92% |
| 2023-11-17 | 48.32 | 48.75 | 47.97 | 48.56 | 42.81 | qfq | 2,468,078 | 119,497,650 | 0.50% |
| 2023-11-16 | 48.47 | 48.56 | 47.90 | 48.32 | 42.60 | qfq | 1,675,627 | 80,847,904 | -0.74% |
| 2023-11-15 | 47.98 | 48.82 | 47.60 | 48.68 | 42.92 | qfq | 3,662,382 | 177,305,388 | 2.16% |
| 2023-11-14 | 47.37 | 47.80 | 47.21 | 47.65 | 42.01 | qfq | 1,804,613 | 85,725,388 | 0.59% |
| 2023-11-13 | 47.38 | 47.58 | 46.88 | 47.37 | 41.76 | qfq | 2,047,655 | 96,698,401 | -0.02% |
| 2023-11-10 | 47.17 | 47.50 | 46.95 | 47.38 | 41.77 | qfq | 2,231,313 | 105,417,754 | 0.13% |
| 2023-11-09 | 48.15 | 48.37 | 47.05 | 47.32 | 41.72 | qfq | 2,562,323 | 121,807,997 | -1.72% |
| 2023-11-08 | 46.85 | 49.39 | 46.80 | 48.15 | 42.45 | qfq | 6,503,169 | 314,813,416 | 2.88% |
| 2023-11-07 | 46.60 | 47.24 | 46.42 | 46.80 | 41.26 | qfq | 2,587,831 | 121,460,792 | 0.11% |
| 2023-11-06 | 46.86 | 47.33 | 46.08 | 46.75 | 41.21 | qfq | 3,098,725 | 144,455,195 | 0.62% |
| 2023-11-03 | 46.65 | 47.57 | 46.29 | 46.46 | 40.96 | qfq | 3,583,101 | 168,346,472 | -0.73% |
| 2023-11-02 | 45.66 | 46.95 | 45.61 | 46.80 | 41.26 | qfq | 4,994,167 | 232,001,590 | 2.61% |
| 2023-11-01 | 46.21 | 47.09 | 44.71 | 45.61 | 40.21 | qfq | 6,759,186 | 308,443,868 | -1.70% |
| 2023-10-31 | 47.10 | 47.20 | 46.25 | 46.40 | 40.91 | qfq | 3,143,616 | 146,546,173 | -0.26% |
| 2023-10-30 | 46.63 | 46.90 | 46.11 | 46.52 | 41.01 | qfq | 3,241,270 | 150,611,117 | -0.19% |
| 2023-10-27 | 45.50 | 47.05 | 45.21 | 46.61 | 41.09 | qfq | 3,196,962 | 147,986,115 | 2.48% |
| 2023-10-26 | 45.00 | 45.90 | 44.82 | 45.48 | 40.09 | qfq | 1,883,011 | 85,565,693 | 0.91% |
| 2023-10-25 | 45.63 | 46.27 | 45.02 | 45.07 | 39.73 | qfq | 3,283,260 | 149,254,072 | -1.12% |
| 2023-10-24 | 45.15 | 45.75 | 44.52 | 45.58 | 40.18 | qfq | 2,720,745 | 123,175,190 | 1.47% |
| 2023-10-23 | 45.05 | 45.66 | 44.70 | 44.92 | 39.60 | qfq | 2,451,868 | 110,632,491 | -1.06% |
| 2023-10-20 | 45.50 | 45.80 | 45.18 | 45.40 | 40.02 | qfq | 2,341,251 | 106,414,550 | -1.00% |
| 2023-10-19 | 46.21 | 46.44 | 45.57 | 45.86 | 40.43 | qfq | 2,733,267 | 125,584,373 | -1.27% |
| 2023-10-18 | 47.51 | 47.55 | 46.28 | 46.45 | 40.95 | qfq | 3,316,584 | 154,573,852 | -2.37% |
| 2023-10-17 | 47.37 | 47.68 | 46.93 | 47.58 | 41.95 | qfq | 1,941,560 | 91,905,783 | 0.44% |
| 2023-10-16 | 47.57 | 47.85 | 47.20 | 47.37 | 41.76 | qfq | 2,025,067 | 96,089,449 | -0.61% |
| 2023-10-13 | 47.97 | 48.16 | 47.02 | 47.66 | 42.02 | qfq | 3,074,616 | 146,194,246 | -1.08% |
| 2023-10-12 | 47.84 | 48.35 | 47.61 | 48.18 | 42.47 | qfq | 4,023,764 | 193,365,185 | 0.67% |
| 2023-10-11 | 46.71 | 48.03 | 45.25 | 47.86 | 42.19 | qfq | 7,817,200 | 367,515,957 | 1.03% |
| 2023-10-10 | 48.80 | 48.84 | 47.30 | 47.37 | 41.76 | qfq | 5,970,666 | 285,255,188 | -2.73% |
| 2023-10-09 | 48.80 | 49.15 | 47.86 | 48.70 | 42.93 | qfq | 3,737,991 | 180,939,309 | -0.73% |
| 2023-09-28 | 48.74 | 49.75 | 48.51 | 49.06 | 43.25 | qfq | 4,225,366 | 208,017,417 | 1.32% |
| 2023-09-27 | 48.05 | 48.80 | 48.04 | 48.42 | 42.69 | qfq | 3,015,826 | 146,028,250 | 0.56% |
| 2023-09-26 | 49.03 | 49.40 | 48.00 | 48.15 | 42.45 | qfq | 3,381,689 | 164,334,474 | -1.29% |
| 2023-09-25 | 48.60 | 49.36 | 48.46 | 48.78 | 43.00 | qfq | 3,004,216 | 147,075,474 | 0.41% |
| 2023-09-22 | 48.30 | 48.64 | 47.90 | 48.58 | 42.83 | qfq | 3,000,228 | 144,564,542 | 0.77% |
| 2023-09-21 | 48.80 | 48.88 | 48.15 | 48.21 | 42.50 | qfq | 2,341,300 | 113,264,602 | -1.21% |
| 2023-09-20 | 48.86 | 49.25 | 48.50 | 48.80 | 43.02 | qfq | 1,491,900 | 72,788,520 | -0.12% |
| 2023-09-19 | 49.41 | 49.61 | 48.60 | 48.86 | 43.07 | qfq | 2,540,392 | 124,133,261 | -1.31% |
| 2023-09-18 | 48.66 | 49.61 | 48.47 | 49.51 | 43.65 | qfq | 3,705,195 | 181,784,269 | 1.77% |
| 2023-09-15 | 49.31 | 49.94 | 48.50 | 48.65 | 42.89 | qfq | 4,125,649 | 201,824,601 | -1.06% |
| 2023-09-14 | 48.70 | 49.83 | 48.65 | 49.17 | 43.35 | qfq | 3,590,873 | 176,841,857 | 0.84% |
| 2023-09-13 | 48.83 | 49.36 | 48.50 | 48.76 | 42.99 | qfq | 2,322,370 | 113,600,828 | -0.23% |
| 2023-09-12 | 48.34 | 48.88 | 48.34 | 48.87 | 43.08 | qfq | 3,203,100 | 155,971,482 | 1.10% |
| 2023-09-11 | 48.55 | 49.35 | 48.20 | 48.34 | 42.62 | qfq | 5,590,806 | 272,685,111 | -0.43% |
| 2023-09-08 | 48.69 | 48.95 | 48.18 | 48.55 | 42.80 | qfq | 1,869,774 | 90,720,132 | -0.31% |
| 2023-09-07 | 49.38 | 49.55 | 48.66 | 48.70 | 42.93 | qfq | 2,587,900 | 126,780,599 | -1.44% |
| 2023-09-06 | 49.98 | 50.20 | 48.99 | 49.41 | 43.56 | qfq | 4,206,092 | 207,755,414 | -1.77% |
| 2023-09-05 | 50.00 | 50.60 | 49.93 | 50.30 | 44.34 | qfq | 2,955,677 | 148,443,765 | 0.64% |
| 2023-09-04 | 50.51 | 50.74 | 49.50 | 49.98 | 44.06 | qfq | 4,556,435 | 227,962,959 | -0.42% |
| 2023-09-01 | 51.74 | 51.97 | 50.10 | 50.19 | 44.25 | qfq | 3,018,005 | 153,131,068 | -3.16% |
| 2023-08-31 | 51.40 | 51.97 | 51.01 | 51.83 | 45.69 | qfq | 3,307,529 | 170,476,378 | 0.93% |
| 2023-08-30 | 49.94 | 51.57 | 49.91 | 51.35 | 45.27 | qfq | 4,466,241 | 227,610,710 | 3.13% |
| 2023-08-29 | 48.72 | 50.00 | 48.38 | 49.79 | 43.89 | qfq | 4,616,230 | 228,226,729 | 1.90% |
| 2023-08-28 | 52.00 | 52.43 | 48.08 | 48.86 | 43.07 | qfq | 9,532,785 | 469,934,229 | -2.40% |
| 2023-08-25 | 49.50 | 50.55 | 49.49 | 50.06 | 44.13 | qfq | 2,583,014 | 129,046,547 | 0.56% |
| 2023-08-24 | 50.90 | 51.44 | 48.07 | 49.78 | 43.89 | qfq | 7,386,688 | 366,633,399 | -3.23% |
| 2023-08-23 | 51.15 | 52.44 | 50.91 | 51.44 | 45.35 | qfq | 2,929,940 | 151,880,126 | 0.45% |
| 2023-08-22 | 51.33 | 51.56 | 50.71 | 51.21 | 45.15 | qfq | 2,819,714 | 144,137,357 | 0.00% |
| 2023-08-21 | 51.66 | 52.20 | 51.15 | 51.21 | 45.15 | qfq | 2,751,438 | 141,612,877 | -0.89% |
| 2023-08-18 | 52.63 | 52.80 | 51.60 | 51.67 | 45.55 | qfq | 2,776,419 | 144,646,063 | -1.64% |
| 2023-08-17 | 53.00 | 53.00 | 52.10 | 52.53 | 46.31 | qfq | 2,504,022 | 131,280,685 | -1.22% |
| 2023-08-16 | 53.00 | 53.29 | 52.70 | 53.18 | 46.88 | qfq | 3,369,299 | 178,741,883 | 0.00% |
| 2023-08-15 | 53.11 | 53.33 | 52.22 | 53.18 | 46.88 | qfq | 3,591,809 | 189,951,252 | -0.04% |
| 2023-08-14 | 51.23 | 53.47 | 51.02 | 53.20 | 46.90 | qfq | 5,934,328 | 312,215,363 | 3.06% |
| 2023-08-11 | 52.70 | 52.70 | 51.56 | 51.62 | 45.51 | qfq | 3,405,549 | 177,496,430 | -1.45% |
| 2023-08-10 | 53.42 | 53.68 | 52.18 | 52.38 | 46.18 | qfq | 3,746,667 | 197,160,301 | -1.95% |
| 2023-08-09 | 54.18 | 54.42 | 53.08 | 53.42 | 47.09 | qfq | 5,718,906 | 306,872,058 | -1.86% |
| 2023-08-08 | 52.19 | 54.48 | 51.92 | 54.43 | 47.98 | qfq | 9,848,171 | 529,012,720 | 4.01% |
| 2023-08-07 | 50.80 | 52.47 | 50.28 | 52.33 | 46.13 | qfq | 8,953,425 | 463,467,350 | 4.24% |
| 2023-08-04 | 50.10 | 51.19 | 49.81 | 50.20 | 44.26 | qfq | 3,315,096 | 166,917,130 | 0.60% |
| 2023-08-03 | 49.20 | 50.08 | 49.01 | 49.90 | 43.99 | qfq | 3,594,516 | 178,775,785 | 1.28% |
| 2023-08-02 | 49.27 | 49.70 | 48.90 | 49.27 | 43.44 | qfq | 2,355,726 | 115,980,985 | 0.00% |
| 2023-08-01 | 48.71 | 49.95 | 48.55 | 49.27 | 43.44 | qfq | 3,863,952 | 190,600,192 | 0.76% |
| 2023-07-31 | 50.55 | 50.71 | 48.58 | 48.90 | 43.11 | qfq | 7,604,471 | 374,623,381 | -3.57% |
| 2023-07-28 | 50.66 | 51.09 | 50.25 | 50.71 | 44.71 | qfq | 3,152,109 | 159,489,160 | 0.02% |
| 2023-07-27 | 50.17 | 50.88 | 50.00 | 50.70 | 44.70 | qfq | 3,496,097 | 176,472,838 | 1.14% |
| 2023-07-26 | 50.12 | 50.69 | 49.88 | 50.13 | 44.19 | qfq | 2,937,750 | 147,578,723 | 0.06% |
| 2023-07-25 | 52.60 | 52.80 | 49.66 | 50.10 | 44.17 | qfq | 8,773,295 | 441,623,968 | -4.11% |
| 2023-07-24 | 51.61 | 52.61 | 51.61 | 52.25 | 46.06 | qfq | 2,128,222 | 111,110,190 | 0.87% |
| 2023-07-21 | 52.10 | 53.00 | 51.69 | 51.80 | 45.67 | qfq | 3,413,362 | 178,507,465 | -0.63% |
| 2023-07-20 | 52.13 | 52.55 | 51.90 | 52.13 | 45.96 | qfq | 2,184,820 | 114,278,026 | 0.02% |
| 2023-07-19 | 52.20 | 52.55 | 51.67 | 52.12 | 45.95 | qfq | 1,464,844 | 76,224,154 | -0.29% |
| 2023-07-18 | 52.46 | 53.23 | 52.17 | 52.27 | 46.08 | qfq | 2,011,025 | 105,519,632 | -0.97% |