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
高新发展000628.SZ
最近收盘价34.762026-07-17
最近交易日2026-07-17
成交量（股）15,642,201
成交额（元）565,846,924
日线记录717
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-07-24 | 2025-07-31 | cash_dividend | 0.055 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-16 | 2024-08-23 | cash_dividend | 0.152 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 717 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 | 38.86 | 38.93 | 34.76 | 34.76 | 34.76 | qfq | 15,642,201 | 565,846,924 | -9.99% |
| 2026-07-16 | 37.70 | 40.46 | 37.35 | 38.62 | 38.62 | qfq | 17,504,994 | 682,929,607 | 1.05% |
| 2026-07-15 | 39.08 | 39.13 | 37.76 | 38.22 | 38.22 | qfq | 8,284,483 | 317,641,437 | -2.20% |
| 2026-07-14 | 39.89 | 40.38 | 37.72 | 39.08 | 39.08 | qfq | 11,032,219 | 429,290,738 | 0.93% |
| 2026-07-13 | 40.95 | 42.16 | 38.29 | 38.72 | 38.72 | qfq | 15,370,233 | 614,522,419 | -7.70% |
| 2026-07-10 | 41.38 | 43.96 | 40.12 | 41.95 | 41.95 | qfq | 20,811,610 | 879,981,412 | -5.26% |
| 2026-07-09 | 48.24 | 48.24 | 44.28 | 44.28 | 44.28 | qfq | 9,422,925 | 431,822,138 | -10.00% |
| 2026-07-08 | 48.58 | 50.19 | 47.53 | 49.20 | 49.20 | qfq | 14,473,583 | 708,318,650 | 2.12% |
| 2026-07-07 | 48.71 | 49.69 | 47.77 | 48.18 | 48.18 | qfq | 9,907,702 | 482,169,407 | -0.78% |
| 2026-07-06 | 49.19 | 49.70 | 47.50 | 48.56 | 48.56 | qfq | 10,215,109 | 495,749,956 | -1.24% |
| 2026-07-03 | 48.20 | 49.87 | 47.70 | 49.17 | 49.17 | qfq | 9,890,074 | 480,663,935 | 2.69% |
| 2026-07-02 | 48.00 | 50.25 | 47.54 | 47.88 | 47.88 | qfq | 12,868,144 | 631,227,692 | -0.68% |
| 2026-07-01 | 48.00 | 50.29 | 47.56 | 48.21 | 48.21 | qfq | 13,038,674 | 634,858,230 | 1.71% |
| 2026-06-30 | 46.15 | 47.53 | 45.70 | 47.40 | 47.40 | qfq | 9,803,790 | 458,172,931 | 2.80% |
| 2026-06-29 | 47.25 | 48.24 | 45.44 | 46.11 | 46.11 | qfq | 7,919,941 | 369,846,003 | -2.70% |
| 2026-06-26 | 49.81 | 50.00 | 47.21 | 47.39 | 47.39 | qfq | 8,769,500 | 421,659,505 | -5.69% |
| 2026-06-25 | 51.33 | 52.48 | 49.29 | 50.25 | 50.25 | qfq | 10,136,730 | 509,258,197 | -2.77% |
| 2026-06-24 | 51.30 | 52.25 | 50.24 | 51.68 | 51.68 | qfq | 7,798,759 | 399,218,078 | 0.62% |
| 2026-06-23 | 50.90 | 52.66 | 49.91 | 51.36 | 51.36 | qfq | 11,214,004 | 576,612,135 | 0.51% |
| 2026-06-22 | 53.37 | 53.74 | 50.83 | 51.10 | 51.10 | qfq | 11,821,414 | 612,403,601 | -4.98% |
| 2026-06-18 | 53.37 | 54.50 | 52.97 | 53.78 | 53.78 | qfq | 9,100,601 | 488,415,903 | 0.35% |
| 2026-06-17 | 52.86 | 54.16 | 52.26 | 53.59 | 53.59 | qfq | 7,667,596 | 409,735,489 | 0.19% |
| 2026-06-16 | 53.36 | 54.87 | 52.16 | 53.49 | 53.49 | qfq | 11,281,216 | 602,413,021 | 0.13% |
| 2026-06-15 | 55.21 | 56.31 | 53.00 | 53.42 | 53.42 | qfq | 12,321,944 | 669,583,489 | -3.75% |
| 2026-06-12 | 58.00 | 58.37 | 55.30 | 55.50 | 55.50 | qfq | 11,342,013 | 642,736,560 | -3.43% |
| 2026-06-11 | 53.29 | 58.80 | 52.96 | 57.47 | 57.47 | qfq | 20,521,954 | 1,169,397,241 | 7.52% |
| 2026-06-10 | 50.80 | 55.80 | 50.50 | 53.45 | 53.45 | qfq | 14,904,696 | 799,423,147 | 5.22% |
| 2026-06-09 | 50.53 | 51.57 | 50.13 | 50.80 | 50.80 | qfq | 6,442,958 | 326,892,156 | 1.26% |
| 2026-06-08 | 50.74 | 51.82 | 49.70 | 50.17 | 50.17 | qfq | 9,661,876 | 488,805,833 | -4.89% |
| 2026-06-05 | 53.80 | 54.85 | 51.88 | 52.75 | 52.75 | qfq | 11,307,473 | 602,227,605 | -2.89% |
| 2026-06-04 | 53.56 | 56.58 | 53.55 | 54.32 | 54.32 | qfq | 10,819,279 | 596,840,232 | 0.24% |
| 2026-06-03 | 53.28 | 55.86 | 52.60 | 54.19 | 54.19 | qfq | 10,567,284 | 572,806,493 | 0.80% |
| 2026-06-02 | 56.48 | 57.68 | 53.00 | 53.76 | 53.76 | qfq | 11,555,172 | 637,355,223 | -4.77% |
| 2026-06-01 | 60.89 | 61.28 | 56.38 | 56.45 | 56.45 | qfq | 14,115,816 | 819,584,807 | -7.29% |
| 2026-05-29 | 61.79 | 63.30 | 60.13 | 60.89 | 60.89 | qfq | 21,918,102 | 1,351,833,015 | 0.51% |
| 2026-05-28 | 54.90 | 60.58 | 54.47 | 60.58 | 60.58 | qfq | 26,829,708 | 1,582,834,002 | 10.01% |
| 2026-05-27 | 56.80 | 58.16 | 54.93 | 55.07 | 55.07 | qfq | 8,795,582 | 493,513,576 | -3.42% |
| 2026-05-26 | 58.10 | 58.10 | 56.00 | 57.02 | 57.02 | qfq | 10,851,406 | 616,637,963 | -3.03% |
| 2026-05-25 | 60.44 | 60.80 | 56.40 | 58.80 | 58.80 | qfq | 14,440,619 | 841,786,303 | -0.98% |
| 2026-05-22 | 59.55 | 59.97 | 58.06 | 59.38 | 59.38 | qfq | 10,047,705 | 593,411,651 | 2.27% |
| 2026-05-21 | 62.30 | 62.49 | 57.80 | 58.06 | 58.06 | qfq | 16,184,221 | 973,581,503 | -6.94% |
| 2026-05-20 | 62.25 | 63.18 | 60.55 | 62.39 | 62.39 | qfq | 17,424,763 | 1,073,028,524 | 0.21% |
| 2026-05-19 | 62.01 | 62.72 | 60.03 | 62.26 | 62.26 | qfq | 10,130,351 | 625,311,991 | 0.08% |
| 2026-05-18 | 63.00 | 64.33 | 61.84 | 62.21 | 62.21 | qfq | 13,067,610 | 823,635,047 | -2.00% |
| 2026-05-15 | 61.78 | 66.07 | 61.68 | 63.48 | 63.48 | qfq | 22,906,187 | 1,475,698,924 | 2.75% |
| 2026-05-14 | 60.68 | 64.85 | 59.64 | 61.78 | 61.78 | qfq | 23,970,040 | 1,483,455,010 | 1.35% |
| 2026-05-13 | 60.80 | 61.58 | 60.03 | 60.96 | 60.96 | qfq | 11,095,084 | 675,456,681 | -0.88% |
| 2026-05-12 | 63.00 | 63.29 | 61.20 | 61.50 | 61.50 | qfq | 14,549,802 | 901,726,241 | -2.81% |
| 2026-05-11 | 64.59 | 65.42 | 63.14 | 63.28 | 63.28 | qfq | 16,852,146 | 1,078,427,389 | -2.32% |
| 2026-05-08 | 64.04 | 66.99 | 63.43 | 64.78 | 64.78 | qfq | 16,523,805 | 1,078,642,129 | -0.43% |
| 2026-05-07 | 65.78 | 66.00 | 63.68 | 65.06 | 65.06 | qfq | 18,439,408 | 1,194,350,766 | -1.59% |
| 2026-05-06 | 65.83 | 68.11 | 64.80 | 66.11 | 66.11 | qfq | 31,288,994 | 2,081,885,591 | -0.11% |
| 2026-04-30 | 59.97 | 66.18 | 57.90 | 66.18 | 66.18 | qfq | 18,647,407 | 1,172,085,031 | 10.01% |
| 2026-04-29 | 61.00 | 62.13 | 60.03 | 60.16 | 60.16 | qfq | 10,781,457 | 655,670,275 | -2.31% |
| 2026-04-28 | 62.41 | 63.16 | 60.90 | 61.58 | 61.58 | qfq | 13,811,722 | 850,339,009 | -1.82% |
| 2026-04-27 | 63.87 | 65.08 | 62.13 | 62.72 | 62.72 | qfq | 19,468,835 | 1,241,279,278 | -1.71% |
| 2026-04-24 | 63.33 | 65.85 | 62.55 | 63.81 | 63.81 | qfq | 18,949,466 | 1,211,826,723 | 0.76% |
| 2026-04-23 | 59.91 | 65.85 | 59.40 | 63.33 | 63.33 | qfq | 21,071,819 | 1,334,555,548 | 4.68% |
| 2026-04-22 | 59.58 | 60.74 | 58.45 | 60.50 | 60.50 | qfq | 9,519,041 | 570,145,568 | 1.61% |
| 2026-04-21 | 60.23 | 60.60 | 58.32 | 59.54 | 59.54 | qfq | 9,836,708 | 585,563,585 | -0.77% |
| 2026-04-20 | 62.11 | 62.40 | 59.55 | 60.00 | 60.00 | qfq | 16,915,763 | 1,026,679,426 | -1.94% |
| 2026-04-17 | 58.45 | 64.31 | 57.83 | 61.19 | 61.19 | qfq | 25,742,154 | 1,597,946,806 | 4.67% |
| 2026-04-16 | 58.50 | 59.00 | 57.51 | 58.46 | 58.46 | qfq | 8,508,500 | 496,880,629 | 1.09% |
| 2026-04-15 | 56.66 | 59.63 | 55.90 | 57.83 | 57.83 | qfq | 14,157,722 | 819,148,592 | 1.76% |
| 2026-04-14 | 56.34 | 58.06 | 55.81 | 56.83 | 56.83 | qfq | 11,261,700 | 641,282,638 | 1.63% |
| 2026-04-13 | 55.38 | 57.35 | 55.38 | 55.92 | 55.92 | qfq | 11,259,141 | 634,450,323 | -0.97% |
| 2026-04-10 | 55.44 | 57.50 | 55.01 | 56.47 | 56.47 | qfq | 12,389,907 | 701,584,016 | 1.75% |
| 2026-04-09 | 53.60 | 55.88 | 53.18 | 55.50 | 55.50 | qfq | 14,258,350 | 780,121,748 | 2.63% |
| 2026-04-08 | 51.58 | 54.20 | 51.23 | 54.08 | 54.08 | qfq | 13,595,535 | 719,552,176 | 7.92% |
| 2026-04-07 | 49.27 | 51.19 | 49.27 | 50.11 | 50.11 | qfq | 5,732,104 | 288,297,338 | 1.77% |
| 2026-04-03 | 50.61 | 50.80 | 48.99 | 49.24 | 49.24 | qfq | 5,685,000 | 283,729,958 | -1.60% |
| 2026-04-02 | 51.51 | 51.75 | 49.66 | 50.04 | 50.04 | qfq | 4,919,948 | 248,302,385 | -2.83% |
| 2026-04-01 | 51.67 | 51.93 | 51.23 | 51.50 | 51.50 | qfq | 5,192,276 | 267,942,582 | 1.46% |
| 2026-03-31 | 52.13 | 52.21 | 50.35 | 50.76 | 50.76 | qfq | 6,792,672 | 347,553,117 | -2.20% |
| 2026-03-30 | 48.00 | 52.77 | 47.86 | 51.90 | 51.90 | qfq | 13,976,092 | 716,107,195 | 5.92% |
| 2026-03-27 | 47.74 | 49.61 | 47.45 | 49.00 | 49.00 | qfq | 5,632,054 | 272,904,037 | 1.18% |
| 2026-03-26 | 50.00 | 50.02 | 48.11 | 48.43 | 48.43 | qfq | 5,584,984 | 273,435,999 | -3.72% |
| 2026-03-25 | 49.96 | 51.46 | 49.96 | 50.30 | 50.30 | qfq | 5,985,260 | 303,507,288 | 0.54% |
| 2026-03-24 | 49.00 | 50.30 | 47.91 | 50.03 | 50.03 | qfq | 7,757,930 | 380,678,578 | 4.01% |
| 2026-03-23 | 48.89 | 50.65 | 47.74 | 48.10 | 48.10 | qfq | 8,254,494 | 405,149,842 | -3.95% |
| 2026-03-20 | 54.01 | 54.30 | 50.04 | 50.08 | 50.08 | qfq | 9,528,650 | 494,194,764 | -6.13% |
| 2026-03-19 | 52.04 | 54.67 | 52.04 | 53.35 | 53.35 | qfq | 8,870,608 | 475,788,030 | -0.11% |
| 2026-03-18 | 53.02 | 54.15 | 52.40 | 53.41 | 53.41 | qfq | 6,993,506 | 371,770,753 | 0.77% |
| 2026-03-17 | 54.96 | 55.20 | 52.71 | 53.00 | 53.00 | qfq | 9,097,325 | 486,400,179 | -3.57% |
| 2026-03-16 | 53.06 | 55.15 | 53.06 | 54.96 | 54.96 | qfq | 10,640,676 | 580,003,948 | 2.44% |
| 2026-03-13 | 53.67 | 54.49 | 51.85 | 53.65 | 53.65 | qfq | 10,400,442 | 552,154,219 | -0.67% |
| 2026-03-12 | 55.43 | 57.50 | 53.78 | 54.01 | 54.01 | qfq | 11,777,408 | 649,342,508 | -2.60% |
| 2026-03-11 | 55.61 | 56.75 | 54.96 | 55.45 | 55.45 | qfq | 15,215,603 | 849,750,721 | 0.60% |
| 2026-03-10 | 54.65 | 55.36 | 53.81 | 55.12 | 55.12 | qfq | 13,072,224 | 715,354,006 | 1.03% |
| 2026-03-09 | 52.98 | 55.20 | 50.80 | 54.56 | 54.56 | qfq | 15,172,214 | 798,739,405 | 0.09% |
| 2026-03-06 | 54.10 | 55.30 | 53.11 | 54.51 | 54.51 | qfq | 14,173,151 | 767,895,365 | 0.53% |
| 2026-03-05 | 56.50 | 56.70 | 53.70 | 54.22 | 54.22 | qfq | 18,031,468 | 986,575,651 | -1.58% |
| 2026-03-04 | 54.00 | 56.42 | 54.00 | 55.09 | 55.09 | qfq | 14,939,931 | 827,960,242 | 1.32% |
| 2026-03-03 | 57.13 | 57.90 | 54.00 | 54.37 | 54.37 | qfq | 15,607,528 | 860,734,641 | -4.75% |
| 2026-03-02 | 56.16 | 59.00 | 56.16 | 57.08 | 57.08 | qfq | 21,768,835 | 1,249,143,195 | -0.40% |
| 2026-02-27 | 52.01 | 57.31 | 51.80 | 57.31 | 57.31 | qfq | 22,968,151 | 1,271,899,480 | 10.00% |
| 2026-02-26 | 51.80 | 52.88 | 50.70 | 52.10 | 52.10 | qfq | 15,335,125 | 797,533,725 | 0.77% |
| 2026-02-25 | 52.69 | 53.76 | 51.51 | 51.70 | 51.70 | qfq | 12,746,721 | 668,359,575 | -1.86% |
| 2026-02-24 | 56.85 | 56.98 | 52.40 | 52.68 | 52.68 | qfq | 20,118,118 | 1,073,520,304 | -6.10% |
| 2026-02-13 | 55.82 | 57.20 | 55.02 | 56.10 | 56.10 | qfq | 20,725,227 | 1,167,360,135 | 0.45% |
| 2026-02-12 | 50.86 | 55.85 | 50.73 | 55.85 | 55.85 | qfq | 28,038,382 | 1,525,769,537 | 10.01% |
| 2026-02-11 | 50.18 | 51.15 | 50.14 | 50.77 | 50.77 | qfq | 5,326,112 | 270,095,189 | 0.49% |
| 2026-02-10 | 49.99 | 51.49 | 49.63 | 50.52 | 50.52 | qfq | 6,512,737 | 329,679,961 | 1.06% |
| 2026-02-09 | 48.80 | 50.30 | 48.20 | 49.99 | 49.99 | qfq | 7,934,536 | 394,561,279 | 4.49% |
| 2026-02-06 | 47.94 | 48.85 | 47.13 | 47.84 | 47.84 | qfq | 4,453,196 | 213,450,587 | -1.05% |
| 2026-02-05 | 49.41 | 50.30 | 48.22 | 48.35 | 48.35 | qfq | 4,607,402 | 224,968,383 | -3.59% |
| 2026-02-04 | 50.51 | 50.59 | 48.84 | 50.15 | 50.15 | qfq | 6,340,595 | 313,902,936 | -0.87% |
| 2026-02-03 | 50.11 | 50.72 | 49.52 | 50.59 | 50.59 | qfq | 5,661,903 | 284,253,343 | 1.57% |
| 2026-02-02 | 50.50 | 51.85 | 49.61 | 49.81 | 49.81 | qfq | 6,466,309 | 326,538,275 | -1.76% |
| 2026-01-30 | 50.07 | 52.11 | 50.07 | 50.70 | 50.70 | qfq | 7,341,337 | 375,585,217 | 1.16% |
| 2026-01-29 | 51.02 | 51.58 | 50.01 | 50.12 | 50.12 | qfq | 6,507,468 | 329,744,062 | -2.77% |
| 2026-01-28 | 52.30 | 52.88 | 51.32 | 51.55 | 51.55 | qfq | 7,592,691 | 393,007,341 | -1.85% |
| 2026-01-27 | 50.65 | 53.49 | 49.90 | 52.52 | 52.52 | qfq | 14,968,618 | 777,476,693 | 3.65% |
| 2026-01-26 | 50.60 | 51.33 | 49.60 | 50.67 | 50.67 | qfq | 10,359,294 | 523,720,155 | -0.26% |
| 2026-01-23 | 51.32 | 51.37 | 50.11 | 50.80 | 50.80 | qfq | 10,880,748 | 551,830,513 | -1.95% |
| 2026-01-22 | 49.51 | 52.48 | 49.40 | 51.81 | 51.81 | qfq | 15,439,559 | 790,587,712 | 4.71% |
| 2026-01-21 | 48.18 | 50.25 | 48.08 | 49.48 | 49.48 | qfq | 7,526,668 | 371,309,714 | 1.92% |
| 2026-01-20 | 49.21 | 49.44 | 48.11 | 48.55 | 48.55 | qfq | 5,681,693 | 276,414,937 | -1.32% |
| 2026-01-19 | 50.50 | 50.50 | 49.11 | 49.20 | 49.20 | qfq | 6,720,369 | 332,859,547 | -2.57% |
| 2026-01-16 | 50.63 | 50.95 | 49.92 | 50.50 | 50.50 | qfq | 6,711,428 | 337,848,705 | 0.00% |
| 2026-01-15 | 50.81 | 52.00 | 49.93 | 50.50 | 50.50 | qfq | 8,753,055 | 443,088,130 | -0.75% |
| 2026-01-14 | 50.57 | 52.28 | 50.40 | 50.88 | 50.88 | qfq | 14,032,744 | 723,150,625 | 0.65% |
| 2026-01-13 | 52.49 | 52.97 | 50.25 | 50.55 | 50.55 | qfq | 12,358,210 | 631,180,293 | -3.70% |
| 2026-01-12 | 51.12 | 53.00 | 50.90 | 52.49 | 52.49 | qfq | 18,731,642 | 976,726,163 | 2.62% |
| 2026-01-09 | 50.15 | 52.52 | 49.49 | 51.15 | 51.15 | qfq | 25,175,192 | 1,293,278,076 | 0.75% |
| 2026-01-08 | 45.91 | 50.77 | 45.67 | 50.77 | 50.77 | qfq | 16,001,122 | 795,610,050 | 10.01% |
| 2026-01-07 | 45.45 | 47.15 | 45.22 | 46.15 | 46.15 | qfq | 9,763,503 | 450,187,862 | 1.54% |
| 2026-01-06 | 45.25 | 45.75 | 45.00 | 45.45 | 45.45 | qfq | 6,563,862 | 297,956,929 | -0.31% |
| 2026-01-05 | 44.78 | 45.80 | 44.48 | 45.59 | 45.59 | qfq | 6,912,981 | 311,650,980 | 2.24% |
| 2025-12-31 | 45.62 | 46.58 | 44.57 | 44.59 | 44.59 | qfq | 10,149,744 | 458,688,286 | -4.29% |
| 2025-12-30 | 45.87 | 48.38 | 45.63 | 46.59 | 46.59 | qfq | 10,011,599 | 471,588,951 | 0.69% |
| 2025-12-29 | 47.40 | 47.71 | 46.00 | 46.27 | 46.27 | qfq | 10,169,294 | 475,765,957 | -1.32% |
| 2025-12-26 | 44.71 | 47.30 | 44.65 | 46.89 | 46.89 | qfq | 14,288,669 | 662,233,181 | 4.81% |
| 2025-12-25 | 44.70 | 44.91 | 44.37 | 44.74 | 44.74 | qfq | 4,355,735 | 194,498,833 | 0.77% |
| 2025-12-24 | 44.50 | 44.98 | 44.27 | 44.40 | 44.40 | qfq | 5,375,999 | 239,457,066 | -0.83% |
| 2025-12-23 | 44.20 | 45.34 | 43.68 | 44.77 | 44.77 | qfq | 7,649,909 | 340,102,519 | 0.92% |
| 2025-12-22 | 43.57 | 44.79 | 43.30 | 44.36 | 44.36 | qfq | 6,193,200 | 274,074,711 | 1.70% |
| 2025-12-19 | 44.10 | 44.16 | 43.25 | 43.62 | 43.62 | qfq | 5,147,672 | 224,323,686 | -0.09% |
| 2025-12-18 | 44.43 | 44.85 | 43.65 | 43.66 | 43.66 | qfq | 5,547,303 | 245,193,046 | -2.04% |
| 2025-12-17 | 43.77 | 44.90 | 43.38 | 44.57 | 44.57 | qfq | 7,369,664 | 326,769,652 | 1.87% |
| 2025-12-16 | 43.00 | 44.50 | 42.60 | 43.75 | 43.75 | qfq | 8,480,808 | 370,225,668 | -1.69% |
| 2025-12-15 | 42.05 | 46.15 | 41.70 | 44.50 | 44.50 | qfq | 16,064,252 | 714,671,613 | 5.35% |
| 2025-12-12 | 41.50 | 42.66 | 41.32 | 42.24 | 42.24 | qfq | 4,412,313 | 185,556,843 | 1.54% |
| 2025-12-11 | 42.72 | 42.86 | 41.60 | 41.60 | 41.60 | qfq | 4,634,998 | 194,537,601 | -2.94% |
| 2025-12-10 | 42.30 | 42.99 | 42.08 | 42.86 | 42.86 | qfq | 3,790,965 | 161,336,886 | 0.12% |
| 2025-12-09 | 43.37 | 43.87 | 42.71 | 42.81 | 42.81 | qfq | 4,554,721 | 196,695,317 | -1.25% |
| 2025-12-08 | 43.03 | 43.60 | 42.95 | 43.35 | 43.35 | qfq | 3,873,233 | 167,932,279 | 0.74% |
| 2025-12-05 | 42.55 | 43.22 | 42.20 | 43.03 | 43.03 | qfq | 3,145,105 | 134,356,616 | 1.01% |
| 2025-12-04 | 42.80 | 42.99 | 42.15 | 42.60 | 42.60 | qfq | 2,976,902 | 126,762,919 | -0.56% |
| 2025-12-03 | 43.52 | 43.82 | 42.68 | 42.84 | 42.84 | qfq | 3,596,525 | 154,542,661 | -1.74% |
| 2025-12-02 | 44.49 | 44.49 | 43.59 | 43.60 | 43.60 | qfq | 3,567,144 | 156,504,085 | -2.35% |
| 2025-12-01 | 44.31 | 44.70 | 43.89 | 44.65 | 44.65 | qfq | 4,399,560 | 194,916,841 | 0.02% |
| 2025-11-28 | 43.80 | 44.73 | 43.38 | 44.64 | 44.64 | qfq | 4,215,471 | 185,574,382 | 1.89% |
| 2025-11-27 | 43.77 | 44.48 | 43.70 | 43.81 | 43.81 | qfq | 3,358,661 | 148,053,933 | -0.32% |
| 2025-11-26 | 44.35 | 45.00 | 43.79 | 43.95 | 43.95 | qfq | 5,096,284 | 225,283,780 | -0.75% |
| 2025-11-25 | 43.57 | 44.75 | 43.56 | 44.28 | 44.28 | qfq | 5,003,363 | 220,738,965 | 1.40% |
| 2025-11-24 | 43.07 | 43.83 | 42.75 | 43.67 | 43.67 | qfq | 5,018,959 | 217,407,229 | 1.79% |
| 2025-11-21 | 44.51 | 44.80 | 42.86 | 42.90 | 42.90 | qfq | 5,695,400 | 248,152,252 | -3.44% |
| 2025-11-20 | 45.00 | 45.16 | 44.40 | 44.43 | 44.43 | qfq | 4,838,996 | 216,203,109 | -0.38% |
| 2025-11-19 | 45.78 | 46.05 | 44.50 | 44.60 | 44.60 | qfq | 4,767,083 | 215,176,605 | -2.47% |
| 2025-11-18 | 45.80 | 46.26 | 45.59 | 45.73 | 45.73 | qfq | 3,978,849 | 182,912,731 | -0.76% |
| 2025-11-17 | 45.80 | 46.38 | 45.55 | 46.08 | 46.08 | qfq | 4,355,201 | 200,660,708 | 1.52% |
| 2025-11-14 | 45.29 | 46.04 | 45.20 | 45.39 | 45.39 | qfq | 4,066,600 | 185,757,906 | -0.61% |
| 2025-11-13 | 45.30 | 46.21 | 45.00 | 45.67 | 45.67 | qfq | 4,630,997 | 211,107,814 | 0.84% |
| 2025-11-12 | 46.03 | 46.13 | 44.85 | 45.29 | 45.29 | qfq | 5,914,869 | 268,436,350 | -2.22% |
| 2025-11-11 | 47.00 | 47.38 | 46.30 | 46.32 | 46.32 | qfq | 5,604,799 | 263,147,490 | -2.03% |
| 2025-11-10 | 47.00 | 47.30 | 46.15 | 47.28 | 47.28 | qfq | 4,885,006 | 228,944,304 | 0.47% |
| 2025-11-07 | 48.13 | 48.35 | 47.05 | 47.06 | 47.06 | qfq | 6,772,341 | 322,451,283 | -2.00% |
| 2025-11-06 | 47.81 | 48.54 | 47.80 | 48.02 | 48.02 | qfq | 4,721,880 | 227,675,396 | 0.46% |
| 2025-11-05 | 47.50 | 48.16 | 47.21 | 47.80 | 47.80 | qfq | 4,767,930 | 227,909,578 | -1.50% |
| 2025-11-04 | 50.00 | 50.08 | 47.89 | 48.53 | 48.53 | qfq | 7,619,404 | 371,898,794 | -3.15% |
| 2025-11-03 | 50.32 | 50.55 | 49.52 | 50.11 | 50.11 | qfq | 5,822,684 | 291,272,812 | 0.24% |
| 2025-10-31 | 49.90 | 50.15 | 49.36 | 49.99 | 49.99 | qfq | 5,911,734 | 295,227,458 | 0.34% |
| 2025-10-30 | 50.49 | 50.88 | 49.55 | 49.82 | 49.82 | qfq | 7,630,082 | 382,548,360 | -1.58% |
| 2025-10-29 | 51.00 | 51.48 | 50.13 | 50.62 | 50.62 | qfq | 8,746,325 | 442,113,764 | -2.24% |
| 2025-10-28 | 50.82 | 52.50 | 50.62 | 51.78 | 51.78 | qfq | 11,851,217 | 610,619,164 | 1.37% |
| 2025-10-27 | 50.50 | 51.75 | 50.50 | 51.08 | 51.08 | qfq | 9,041,840 | 461,483,818 | 0.95% |
| 2025-10-24 | 51.20 | 51.20 | 50.11 | 50.60 | 50.60 | qfq | 8,231,071 | 417,503,751 | 0.22% |
| 2025-10-23 | 51.00 | 51.09 | 49.65 | 50.49 | 50.49 | qfq | 14,787,898 | 743,716,586 | -3.72% |
| 2025-10-22 | 50.01 | 55.21 | 49.63 | 52.44 | 52.44 | qfq | 23,554,888 | 1,244,654,590 | 4.48% |
| 2025-10-21 | 49.77 | 50.58 | 49.50 | 50.19 | 50.19 | qfq | 6,252,257 | 312,993,943 | 0.86% |
| 2025-10-20 | 49.12 | 50.34 | 48.91 | 49.76 | 49.76 | qfq | 6,227,541 | 309,656,961 | 2.01% |
| 2025-10-17 | 50.70 | 52.15 | 48.77 | 48.78 | 48.78 | qfq | 10,514,354 | 528,892,488 | -3.92% |
| 2025-10-16 | 52.33 | 52.41 | 50.70 | 50.77 | 50.77 | qfq | 8,630,691 | 444,113,009 | -2.96% |
| 2025-10-15 | 53.70 | 53.98 | 50.93 | 52.32 | 52.32 | qfq | 9,036,870 | 470,566,108 | 0.48% |
| 2025-10-14 | 53.36 | 54.09 | 51.77 | 52.07 | 52.07 | qfq | 10,254,649 | 542,181,419 | -2.40% |
| 2025-10-13 | 51.00 | 53.87 | 50.50 | 53.35 | 53.35 | qfq | 11,720,670 | 615,467,434 | -0.69% |
| 2025-10-10 | 55.31 | 56.37 | 53.48 | 53.72 | 53.72 | qfq | 12,302,883 | 667,240,387 | -3.55% |
| 2025-10-09 | 52.83 | 57.26 | 52.72 | 55.70 | 55.70 | qfq | 23,547,894 | 1,294,222,937 | 6.20% |
| 2025-09-30 | 52.90 | 53.29 | 51.88 | 52.45 | 52.45 | qfq | 7,869,720 | 412,452,025 | 0.08% |
| 2025-09-29 | 52.99 | 53.00 | 51.91 | 52.41 | 52.41 | qfq | 6,350,432 | 333,144,021 | -1.11% |
| 2025-09-26 | 54.11 | 54.54 | 52.85 | 53.00 | 53.00 | qfq | 9,385,819 | 502,162,803 | -2.25% |
| 2025-09-25 | 52.03 | 56.18 | 51.83 | 54.22 | 54.22 | qfq | 17,323,136 | 942,467,990 | 3.02% |
| 2025-09-24 | 53.39 | 53.50 | 51.83 | 52.63 | 52.63 | qfq | 9,890,663 | 520,076,237 | 0.25% |
| 2025-09-23 | 54.48 | 54.48 | 51.45 | 52.50 | 52.50 | qfq | 16,360,614 | 859,318,975 | -4.60% |
| 2025-09-22 | 54.48 | 55.90 | 53.89 | 55.03 | 55.03 | qfq | 17,404,890 | 952,013,091 | 1.01% |
| 2025-09-19 | 53.48 | 55.23 | 53.00 | 54.48 | 54.48 | qfq | 16,879,853 | 921,027,348 | 0.74% |
| 2025-09-18 | 51.90 | 56.55 | 51.84 | 54.08 | 54.08 | qfq | 23,486,310 | 1,273,576,389 | 4.14% |
| 2025-09-17 | 51.88 | 52.58 | 51.42 | 51.93 | 51.93 | qfq | 8,910,960 | 463,204,087 | -0.21% |
| 2025-09-16 | 52.41 | 52.58 | 51.42 | 52.04 | 52.04 | qfq | 9,118,694 | 473,731,120 | -0.17% |
| 2025-09-15 | 52.20 | 52.75 | 51.33 | 52.13 | 52.13 | qfq | 10,286,251 | 534,166,493 | -0.53% |
| 2025-09-12 | 51.55 | 53.90 | 50.75 | 52.41 | 52.41 | qfq | 17,716,380 | 926,260,212 | 1.75% |
| 2025-09-11 | 50.00 | 51.51 | 49.11 | 51.51 | 51.51 | qfq | 13,540,695 | 686,019,175 | 4.19% |
| 2025-09-10 | 49.60 | 50.32 | 49.30 | 49.44 | 49.44 | qfq | 6,658,622 | 331,043,972 | 0.08% |
| 2025-09-09 | 50.93 | 50.93 | 49.33 | 49.40 | 49.40 | qfq | 7,164,500 | 357,726,907 | -2.95% |
| 2025-09-08 | 51.10 | 51.41 | 50.08 | 50.90 | 50.90 | qfq | 8,218,327 | 416,889,827 | -0.76% |
| 2025-09-05 | 50.39 | 51.45 | 49.70 | 51.29 | 51.29 | qfq | 9,360,636 | 474,364,942 | 2.21% |
| 2025-09-04 | 52.42 | 52.69 | 49.13 | 50.18 | 50.18 | qfq | 14,074,925 | 714,908,953 | -4.40% |
| 2025-09-03 | 53.14 | 53.98 | 51.80 | 52.49 | 52.49 | qfq | 13,692,533 | 722,584,731 | -1.20% |
| 2025-09-02 | 55.91 | 55.98 | 52.59 | 53.13 | 53.13 | qfq | 16,546,244 | 888,800,958 | -4.34% |
| 2025-09-01 | 57.61 | 58.47 | 55.50 | 55.54 | 55.54 | qfq | 18,721,262 | 1,052,555,652 | -3.61% |
| 2025-08-29 | 59.89 | 60.52 | 57.26 | 57.62 | 57.62 | qfq | 18,509,094 | 1,079,339,027 | -4.96% |
| 2025-08-28 | 58.80 | 61.11 | 58.29 | 60.63 | 60.63 | qfq | 18,482,452 | 1,100,470,551 | 3.36% |
| 2025-08-27 | 60.27 | 62.00 | 58.66 | 58.66 | 58.66 | qfq | 19,523,817 | 1,172,038,467 | -3.11% |
| 2025-08-26 | 59.74 | 62.72 | 59.18 | 60.54 | 60.54 | qfq | 20,034,232 | 1,222,539,462 | 0.41% |
| 2025-08-25 | 61.33 | 63.66 | 59.84 | 60.29 | 60.29 | qfq | 31,993,142 | 1,968,423,388 | -1.70% |
| 2025-08-22 | 58.00 | 61.33 | 56.88 | 61.33 | 61.33 | qfq | 22,703,219 | 1,354,315,437 | 10.01% |
| 2025-08-21 | 56.42 | 57.42 | 55.20 | 55.75 | 55.75 | qfq | 15,092,315 | 847,398,045 | -1.33% |
| 2025-08-20 | 56.73 | 57.62 | 54.80 | 56.50 | 56.50 | qfq | 19,563,374 | 1,098,079,909 | -1.31% |
| 2025-08-19 | 56.89 | 59.74 | 56.44 | 57.25 | 57.25 | qfq | 30,770,556 | 1,776,128,486 | 0.63% |
| 2025-08-18 | 52.30 | 56.89 | 52.30 | 56.89 | 56.89 | qfq | 16,557,145 | 925,213,895 | 10.00% |
| 2025-08-15 | 50.88 | 52.89 | 50.30 | 51.72 | 51.72 | qfq | 13,783,133 | 707,481,990 | 1.81% |
| 2025-08-14 | 53.78 | 53.84 | 50.80 | 50.80 | 50.80 | qfq | 19,657,079 | 1,018,336,375 | -5.22% |
| 2025-08-13 | 53.18 | 54.56 | 52.35 | 53.60 | 53.60 | qfq | 23,449,048 | 1,256,801,057 | -0.20% |
| 2025-08-12 | 50.12 | 54.45 | 49.52 | 53.71 | 53.71 | qfq | 41,800,300 | 2,166,985,979 | 7.16% |
| 2025-08-11 | 45.55 | 50.12 | 45.54 | 50.12 | 50.12 | qfq | 20,638,265 | 1,004,150,455 | 10.01% |
| 2025-08-08 | 45.72 | 46.47 | 45.50 | 45.56 | 45.56 | qfq | 7,650,420 | 350,266,808 | -1.64% |
| 2025-08-07 | 44.70 | 47.80 | 44.57 | 46.32 | 46.32 | qfq | 15,835,512 | 733,191,946 | 3.32% |
| 2025-08-06 | 44.32 | 44.88 | 43.89 | 44.83 | 44.83 | qfq | 6,095,125 | 270,262,453 | 0.83% |
| 2025-08-05 | 44.00 | 45.39 | 43.76 | 44.46 | 44.46 | qfq | 5,974,029 | 265,026,448 | 0.98% |
| 2025-08-04 | 43.73 | 44.21 | 43.52 | 44.03 | 44.03 | qfq | 3,859,536 | 169,198,291 | -0.61% |
| 2025-08-01 | 45.84 | 45.90 | 44.03 | 44.30 | 44.30 | qfq | 7,944,001 | 354,440,355 | -2.89% |
| 2025-07-31 | 44.20 | 46.40 | 44.18 | 45.62 | 45.62 | qfq | 12,625,210 | 573,451,992 | 2.86% |
| 2025-07-30 | 45.09 | 45.30 | 44.21 | 44.35 | 44.30 | qfq | 5,094,900 | 227,398,275 | -1.64% |
| 2025-07-29 | 44.89 | 45.80 | 44.31 | 45.09 | 45.03 | qfq | 7,615,945 | 341,425,065 | -0.16% |
| 2025-07-28 | 46.28 | 46.47 | 45.00 | 45.16 | 45.10 | qfq | 7,185,400 | 325,862,044 | -1.61% |
| 2025-07-25 | 45.56 | 46.48 | 45.45 | 45.90 | 45.84 | qfq | 7,166,612 | 328,408,197 | 1.10% |
| 2025-07-24 | 45.08 | 45.77 | 44.99 | 45.40 | 45.34 | qfq | 6,676,435 | 303,182,899 | -0.29% |
| 2025-07-23 | 45.55 | 47.37 | 45.51 | 45.53 | 45.47 | qfq | 10,814,479 | 501,237,178 | -1.47% |
| 2025-07-22 | 44.68 | 47.77 | 44.68 | 46.21 | 46.15 | qfq | 14,544,683 | 675,460,571 | 2.87% |
| 2025-07-21 | 44.60 | 45.29 | 44.50 | 44.92 | 44.86 | qfq | 7,558,207 | 338,833,769 | 0.54% |
| 2025-07-18 | 43.50 | 45.50 | 43.50 | 44.68 | 44.62 | qfq | 11,404,197 | 507,624,241 | 2.10% |
| 2025-07-17 | 42.80 | 44.44 | 42.80 | 43.76 | 43.71 | qfq | 6,865,400 | 299,127,695 | 1.32% |
| 2025-07-16 | 43.29 | 43.65 | 43.00 | 43.19 | 43.14 | qfq | 4,341,500 | 188,263,162 | -0.21% |
| 2025-07-15 | 43.31 | 43.99 | 42.78 | 43.28 | 43.23 | qfq | 5,902,763 | 254,774,830 | -0.39% |
| 2025-07-14 | 44.08 | 44.29 | 43.42 | 43.45 | 43.40 | qfq | 6,919,255 | 302,389,722 | -2.58% |
| 2025-07-11 | 43.97 | 45.34 | 43.11 | 44.60 | 44.54 | qfq | 13,465,976 | 595,658,026 | 1.46% |
| 2025-07-10 | 41.77 | 45.93 | 41.72 | 43.96 | 43.91 | qfq | 16,655,394 | 733,759,186 | 5.24% |
| 2025-07-09 | 42.00 | 42.23 | 41.75 | 41.77 | 41.72 | qfq | 3,812,085 | 160,043,566 | -0.74% |
| 2025-07-08 | 41.53 | 42.36 | 41.38 | 42.08 | 42.03 | qfq | 5,352,650 | 224,125,126 | 1.67% |
| 2025-07-07 | 41.44 | 41.44 | 41.02 | 41.39 | 41.34 | qfq | 2,637,741 | 108,827,507 | -0.19% |
| 2025-07-04 | 41.78 | 42.00 | 41.40 | 41.47 | 41.42 | qfq | 3,818,365 | 159,205,390 | -1.03% |
| 2025-07-03 | 41.85 | 42.18 | 41.54 | 41.90 | 41.85 | qfq | 3,051,200 | 127,617,952 | 0.12% |
| 2025-07-02 | 42.20 | 42.20 | 41.60 | 41.85 | 41.80 | qfq | 3,533,485 | 147,518,623 | -0.81% |
| 2025-07-01 | 42.60 | 42.66 | 42.05 | 42.19 | 42.14 | qfq | 3,470,400 | 146,621,369 | -0.80% |
| 2025-06-30 | 42.38 | 42.73 | 42.29 | 42.53 | 42.48 | qfq | 3,911,800 | 166,408,533 | 0.02% |
| 2025-06-27 | 42.53 | 42.94 | 42.26 | 42.52 | 42.47 | qfq | 4,186,330 | 178,564,132 | 0.19% |
| 2025-06-26 | 42.60 | 43.43 | 42.30 | 42.44 | 42.39 | qfq | 5,922,607 | 253,641,251 | -0.38% |
| 2025-06-25 | 42.12 | 42.72 | 42.01 | 42.60 | 42.55 | qfq | 5,067,600 | 214,978,535 | 1.14% |
| 2025-06-24 | 41.31 | 42.41 | 41.31 | 42.12 | 42.07 | qfq | 4,755,758 | 199,460,681 | 2.01% |
| 2025-06-23 | 40.83 | 41.36 | 40.60 | 41.29 | 41.24 | qfq | 2,874,603 | 118,264,701 | 0.32% |
| 2025-06-20 | 41.36 | 41.88 | 41.15 | 41.16 | 41.11 | qfq | 3,200,500 | 132,605,504 | -0.44% |
| 2025-06-19 | 42.00 | 42.18 | 41.26 | 41.34 | 41.29 | qfq | 3,672,100 | 153,034,723 | -1.59% |
| 2025-06-18 | 42.02 | 42.30 | 41.88 | 42.01 | 41.96 | qfq | 2,931,100 | 123,284,042 | -0.33% |
| 2025-06-17 | 42.26 | 42.42 | 42.00 | 42.15 | 42.10 | qfq | 2,722,277 | 114,858,360 | -0.26% |
| 2025-06-16 | 41.75 | 42.37 | 41.65 | 42.26 | 42.21 | qfq | 2,740,700 | 115,737,712 | 0.31% |
| 2025-06-13 | 42.80 | 43.02 | 41.96 | 42.13 | 42.08 | qfq | 4,591,580 | 194,330,714 | -2.07% |
| 2025-06-12 | 43.25 | 43.40 | 42.80 | 43.02 | 42.97 | qfq | 3,289,800 | 141,849,880 | -0.62% |
| 2025-06-11 | 43.41 | 43.79 | 43.10 | 43.29 | 43.24 | qfq | 3,963,477 | 172,099,808 | -0.30% |
| 2025-06-10 | 44.76 | 44.86 | 42.95 | 43.42 | 43.37 | qfq | 6,012,071 | 262,916,665 | -2.82% |
| 2025-06-09 | 44.48 | 44.99 | 44.47 | 44.68 | 44.62 | qfq | 4,057,100 | 181,609,362 | 0.49% |
| 2025-06-06 | 44.25 | 44.87 | 44.25 | 44.46 | 44.40 | qfq | 4,015,739 | 178,730,372 | -0.31% |
| 2025-06-05 | 43.90 | 44.80 | 43.85 | 44.60 | 44.54 | qfq | 4,874,359 | 216,048,164 | 1.29% |
| 2025-06-04 | 43.97 | 44.38 | 43.87 | 44.03 | 43.98 | qfq | 3,280,628 | 144,756,645 | 0.05% |
| 2025-06-03 | 43.52 | 44.28 | 43.52 | 44.01 | 43.96 | qfq | 2,825,600 | 124,378,514 | -0.16% |
| 2025-05-30 | 44.97 | 44.97 | 43.88 | 44.08 | 44.03 | qfq | 4,814,500 | 213,009,840 | -2.15% |
| 2025-05-29 | 44.60 | 45.63 | 44.35 | 45.05 | 44.99 | qfq | 4,866,180 | 219,605,647 | 0.76% |
| 2025-05-28 | 46.31 | 46.31 | 44.64 | 44.71 | 44.65 | qfq | 6,844,177 | 309,233,622 | -3.43% |
| 2025-05-27 | 46.08 | 47.22 | 45.61 | 46.30 | 46.24 | qfq | 6,399,700 | 295,765,042 | -0.17% |
| 2025-05-26 | 47.00 | 47.85 | 46.18 | 46.38 | 46.32 | qfq | 6,833,890 | 319,528,007 | 0.72% |
| 2025-05-23 | 47.30 | 47.56 | 46.01 | 46.05 | 45.99 | qfq | 8,187,431 | 382,451,881 | -3.32% |
| 2025-05-22 | 47.80 | 49.39 | 47.63 | 47.63 | 47.57 | qfq | 9,158,800 | 443,402,683 | -0.83% |
| 2025-05-21 | 49.91 | 50.25 | 48.02 | 48.03 | 47.97 | qfq | 12,461,600 | 608,413,611 | -2.77% |
| 2025-05-20 | 51.97 | 52.00 | 49.29 | 49.40 | 49.34 | qfq | 24,622,846 | 1,248,328,532 | -0.48% |
| 2025-05-19 | 48.00 | 49.64 | 46.28 | 49.64 | 49.58 | qfq | 14,707,100 | 708,327,909 | 9.99% |
| 2025-05-16 | 45.25 | 45.74 | 45.07 | 45.13 | 45.07 | qfq | 3,255,300 | 147,727,125 | -0.27% |
| 2025-05-15 | 46.58 | 46.60 | 45.20 | 45.25 | 45.19 | qfq | 4,103,270 | 187,306,920 | -2.86% |
| 2025-05-14 | 46.49 | 47.11 | 46.39 | 46.58 | 46.52 | qfq | 4,160,889 | 194,483,300 | -0.09% |
| 2025-05-13 | 47.50 | 47.55 | 46.40 | 46.62 | 46.56 | qfq | 3,653,912 | 171,437,157 | -1.02% |
| 2025-05-12 | 47.40 | 47.46 | 46.80 | 47.10 | 47.04 | qfq | 4,493,400 | 211,431,306 | 0.43% |
| 2025-05-09 | 47.95 | 47.95 | 46.77 | 46.90 | 46.84 | qfq | 5,311,500 | 250,879,330 | -2.47% |
| 2025-05-08 | 47.30 | 48.19 | 47.18 | 48.09 | 48.03 | qfq | 5,238,664 | 250,700,557 | 0.82% |
| 2025-05-07 | 48.79 | 48.98 | 47.22 | 47.70 | 47.64 | qfq | 7,936,200 | 380,174,359 | -1.24% |
| 2025-05-06 | 46.73 | 48.46 | 46.68 | 48.30 | 48.24 | qfq | 9,503,080 | 454,771,820 | 3.71% |
| 2025-04-30 | 45.60 | 47.34 | 45.44 | 46.57 | 46.51 | qfq | 5,571,061 | 259,416,856 | 1.50% |
| 2025-04-29 | 45.20 | 46.23 | 44.85 | 45.88 | 45.82 | qfq | 4,501,092 | 205,958,933 | 1.17% |
| 2025-04-28 | 46.03 | 46.67 | 45.33 | 45.35 | 45.29 | qfq | 4,720,496 | 216,231,712 | -2.41% |
| 2025-04-25 | 45.58 | 47.32 | 45.48 | 46.47 | 46.41 | qfq | 7,212,312 | 335,482,016 | 1.35% |
| 2025-04-24 | 46.68 | 46.96 | 45.70 | 45.85 | 45.79 | qfq | 5,386,100 | 248,863,367 | -1.74% |
| 2025-04-23 | 46.50 | 47.12 | 46.33 | 46.66 | 46.60 | qfq | 5,898,292 | 275,427,689 | 0.06% |
| 2025-04-22 | 47.50 | 47.85 | 46.58 | 46.63 | 46.57 | qfq | 9,163,164 | 431,464,883 | -2.85% |
| 2025-04-21 | 47.00 | 48.30 | 45.50 | 48.00 | 47.94 | qfq | 16,963,452 | 795,975,389 | 3.16% |
| 2025-04-18 | 42.41 | 46.53 | 42.03 | 46.53 | 46.47 | qfq | 15,710,452 | 697,641,333 | 10.00% |
| 2025-04-17 | 42.03 | 43.20 | 42.03 | 42.30 | 42.25 | qfq | 4,361,267 | 186,655,318 | -0.28% |
| 2025-04-16 | 43.09 | 43.41 | 41.88 | 42.42 | 42.37 | qfq | 5,357,517 | 228,657,427 | -1.83% |
| 2025-04-15 | 43.16 | 43.73 | 43.02 | 43.21 | 43.16 | qfq | 4,637,900 | 200,809,783 | -0.92% |
| 2025-04-14 | 43.50 | 44.41 | 43.00 | 43.61 | 43.56 | qfq | 8,887,367 | 387,080,071 | 1.70% |
| 2025-04-11 | 41.26 | 43.03 | 41.20 | 42.88 | 42.83 | qfq | 8,318,473 | 352,551,908 | 2.90% |
| 2025-04-10 | 41.00 | 42.25 | 41.00 | 41.67 | 41.62 | qfq | 7,456,824 | 311,406,578 | 2.71% |
| 2025-04-09 | 38.51 | 40.91 | 36.70 | 40.57 | 40.52 | qfq | 11,097,914 | 434,370,671 | 2.73% |
| 2025-04-08 | 40.00 | 41.02 | 38.38 | 39.49 | 39.44 | qfq | 11,739,859 | 461,743,041 | -4.34% |
| 2025-04-07 | 42.02 | 43.55 | 41.28 | 41.28 | 41.23 | qfq | 4,807,724 | 200,843,321 | -10.01% |
| 2025-04-03 | 46.00 | 46.75 | 45.66 | 45.87 | 45.81 | qfq | 3,987,200 | 183,984,415 | -1.82% |
| 2025-04-02 | 46.65 | 47.10 | 46.53 | 46.72 | 46.66 | qfq | 2,727,800 | 127,607,580 | 0.17% |
| 2025-04-01 | 46.87 | 47.20 | 46.38 | 46.64 | 46.58 | qfq | 3,944,100 | 184,323,062 | 0.56% |
| 2025-03-31 | 47.10 | 47.69 | 45.79 | 46.38 | 46.32 | qfq | 6,184,236 | 287,609,501 | -3.33% |
| 2025-03-28 | 48.58 | 48.88 | 47.90 | 47.98 | 47.92 | qfq | 3,442,400 | 166,416,790 | -1.48% |
| 2025-03-27 | 48.58 | 48.93 | 47.77 | 48.70 | 48.64 | qfq | 4,700,501 | 227,629,779 | 0.21% |
| 2025-03-26 | 48.77 | 49.13 | 48.42 | 48.60 | 48.54 | qfq | 4,430,600 | 215,948,604 | -0.35% |
| 2025-03-25 | 50.20 | 50.20 | 48.70 | 48.77 | 48.71 | qfq | 4,745,211 | 234,022,421 | -2.13% |
| 2025-03-24 | 50.88 | 50.88 | 48.92 | 49.83 | 49.77 | qfq | 6,075,832 | 302,493,839 | -2.29% |
| 2025-03-21 | 52.00 | 52.01 | 51.00 | 51.00 | 50.94 | qfq | 5,825,300 | 299,197,093 | -2.43% |
| 2025-03-20 | 53.00 | 53.20 | 52.22 | 52.27 | 52.21 | qfq | 4,428,700 | 233,347,353 | -1.54% |
| 2025-03-19 | 53.32 | 53.97 | 52.52 | 53.09 | 53.02 | qfq | 6,234,039 | 331,326,850 | -0.39% |
| 2025-03-18 | 53.12 | 53.77 | 53.02 | 53.30 | 53.23 | qfq | 7,409,825 | 395,220,285 | -0.65% |
| 2025-03-17 | 52.09 | 54.60 | 51.80 | 53.65 | 53.58 | qfq | 11,863,402 | 630,041,346 | 2.35% |
| 2025-03-14 | 51.99 | 52.80 | 51.31 | 52.42 | 52.35 | qfq | 7,378,981 | 384,238,505 | 0.83% |
| 2025-03-13 | 53.00 | 53.29 | 51.51 | 51.99 | 51.93 | qfq | 7,321,581 | 383,457,452 | -0.69% |
| 2025-03-12 | 53.00 | 53.90 | 52.21 | 52.35 | 52.29 | qfq | 10,889,200 | 576,788,818 | 1.67% |
| 2025-03-11 | 51.03 | 51.65 | 50.80 | 51.49 | 51.43 | qfq | 5,905,335 | 302,263,421 | -0.54% |
| 2025-03-10 | 51.85 | 52.24 | 51.40 | 51.77 | 51.71 | qfq | 4,957,490 | 256,467,809 | -0.63% |
| 2025-03-07 | 53.00 | 53.00 | 51.80 | 52.10 | 52.04 | qfq | 7,469,054 | 391,163,047 | -1.92% |
| 2025-03-06 | 52.70 | 53.40 | 52.23 | 53.12 | 53.05 | qfq | 9,756,565 | 516,423,909 | 1.34% |
| 2025-03-05 | 52.10 | 53.60 | 51.28 | 52.42 | 52.35 | qfq | 9,691,500 | 505,491,016 | 0.67% |
| 2025-03-04 | 50.91 | 52.20 | 50.90 | 52.07 | 52.01 | qfq | 5,700,925 | 294,918,160 | 1.11% |
| 2025-03-03 | 52.15 | 52.37 | 50.75 | 51.50 | 51.44 | qfq | 8,434,361 | 437,020,256 | -1.25% |
| 2025-02-28 | 55.62 | 55.66 | 52.13 | 52.15 | 52.09 | qfq | 13,152,634 | 704,336,242 | -6.97% |
| 2025-02-27 | 55.61 | 57.26 | 55.61 | 56.06 | 55.99 | qfq | 10,272,192 | 578,227,638 | 0.27% |
| 2025-02-26 | 57.16 | 57.20 | 55.66 | 55.91 | 55.84 | qfq | 13,636,724 | 765,230,621 | -2.22% |
| 2025-02-25 | 57.64 | 58.68 | 56.86 | 57.18 | 57.11 | qfq | 14,831,828 | 851,982,171 | -2.84% |
| 2025-02-24 | 58.30 | 59.17 | 57.48 | 58.85 | 58.78 | qfq | 13,948,636 | 813,524,332 | 0.00% |
| 2025-02-21 | 57.65 | 59.19 | 57.37 | 58.85 | 58.78 | qfq | 18,329,562 | 1,073,250,659 | 2.58% |
| 2025-02-20 | 57.91 | 58.23 | 57.01 | 57.37 | 57.30 | qfq | 11,557,501 | 665,340,037 | -1.98% |
| 2025-02-19 | 57.00 | 59.97 | 56.55 | 58.53 | 58.46 | qfq | 16,469,038 | 960,102,023 | 2.06% |
| 2025-02-18 | 58.35 | 61.90 | 56.92 | 57.35 | 57.28 | qfq | 22,353,049 | 1,316,940,835 | -3.37% |
| 2025-02-17 | 58.80 | 62.20 | 58.60 | 59.35 | 59.28 | qfq | 25,292,423 | 1,526,837,047 | 1.28% |
| 2025-02-14 | 58.18 | 59.88 | 56.52 | 58.60 | 58.53 | qfq | 21,100,052 | 1,235,824,651 | -0.39% |
| 2025-02-13 | 58.38 | 60.57 | 56.29 | 58.83 | 58.76 | qfq | 26,734,298 | 1,562,523,145 | 0.77% |
| 2025-02-12 | 57.83 | 58.59 | 57.30 | 58.38 | 58.31 | qfq | 13,590,151 | 789,706,426 | 0.43% |
| 2025-02-11 | 60.09 | 60.09 | 58.10 | 58.13 | 58.06 | qfq | 18,077,677 | 1,061,763,923 | -4.64% |
| 2025-02-10 | 59.00 | 62.28 | 59.00 | 60.96 | 60.88 | qfq | 29,566,802 | 1,796,606,054 | 4.67% |
| 2025-02-07 | 56.05 | 60.05 | 55.81 | 58.24 | 58.17 | qfq | 28,969,658 | 1,684,106,142 | 4.86% |
| 2025-02-06 | 54.74 | 56.00 | 54.18 | 55.54 | 55.47 | qfq | 13,812,975 | 763,023,148 | 0.96% |
| 2025-02-05 | 56.37 | 57.00 | 54.49 | 55.01 | 54.94 | qfq | 18,119,390 | 1,013,277,645 | 1.59% |
| 2025-01-27 | 56.01 | 56.20 | 53.81 | 54.15 | 54.08 | qfq | 11,846,400 | 649,219,766 | -3.30% |
| 2025-01-24 | 57.50 | 58.31 | 54.50 | 56.00 | 55.93 | qfq | 23,470,065 | 1,327,084,959 | -3.36% |
| 2025-01-23 | 57.50 | 61.80 | 57.11 | 57.95 | 57.88 | qfq | 27,308,391 | 1,620,808,495 | 1.36% |
| 2025-01-22 | 56.10 | 57.56 | 55.00 | 57.17 | 57.10 | qfq | 17,623,560 | 989,902,460 | 1.42% |
| 2025-01-21 | 53.19 | 58.74 | 53.00 | 56.37 | 56.30 | qfq | 28,565,119 | 1,586,881,117 | 5.56% |
| 2025-01-20 | 51.58 | 54.00 | 51.30 | 53.40 | 53.33 | qfq | 15,390,426 | 806,792,755 | 3.79% |
| 2025-01-17 | 50.98 | 51.99 | 50.62 | 51.45 | 51.39 | qfq | 8,417,927 | 432,029,693 | 0.31% |
| 2025-01-16 | 51.11 | 52.12 | 50.52 | 51.29 | 51.23 | qfq | 9,631,200 | 495,099,107 | 0.37% |
| 2025-01-15 | 51.81 | 52.65 | 50.95 | 51.10 | 51.04 | qfq | 8,880,825 | 457,133,815 | -1.60% |
| 2025-01-14 | 49.30 | 52.23 | 48.88 | 51.93 | 51.87 | qfq | 14,260,579 | 726,814,333 | 5.59% |
| 2025-01-13 | 48.00 | 49.35 | 47.67 | 49.18 | 49.12 | qfq | 7,387,800 | 359,951,749 | 0.10% |
| 2025-01-10 | 50.01 | 51.72 | 49.08 | 49.13 | 49.07 | qfq | 11,377,451 | 575,431,370 | -2.35% |
| 2025-01-09 | 50.06 | 51.10 | 49.92 | 50.31 | 50.25 | qfq | 8,865,400 | 448,189,900 | -0.75% |
| 2025-01-08 | 50.80 | 51.18 | 48.78 | 50.69 | 50.63 | qfq | 12,341,700 | 617,352,024 | -1.05% |
| 2025-01-07 | 50.48 | 51.24 | 50.07 | 51.23 | 51.17 | qfq | 9,184,856 | 465,912,058 | 1.55% |
| 2025-01-06 | 51.00 | 51.92 | 49.68 | 50.45 | 50.39 | qfq | 10,807,902 | 548,485,896 | -1.89% |
| 2025-01-03 | 56.18 | 56.48 | 51.08 | 51.42 | 51.36 | qfq | 16,861,670 | 897,023,879 | -8.33% |
| 2025-01-02 | 61.30 | 61.40 | 56.06 | 56.09 | 56.02 | qfq | 21,954,219 | 1,272,948,551 | -9.95% |
| 2024-12-31 | 63.80 | 63.99 | 61.27 | 62.29 | 62.21 | qfq | 13,653,158 | 854,206,915 | -1.46% |
| 2024-12-30 | 64.30 | 64.60 | 62.71 | 63.21 | 63.13 | qfq | 9,999,471 | 633,180,430 | -0.69% |
| 2024-12-27 | 64.33 | 65.20 | 63.35 | 63.65 | 63.57 | qfq | 15,640,487 | 1,005,300,202 | -1.88% |
| 2024-12-26 | 62.70 | 65.43 | 62.48 | 64.87 | 64.79 | qfq | 20,883,745 | 1,339,688,858 | 2.71% |
| 2024-12-25 | 61.39 | 64.99 | 60.51 | 63.16 | 63.08 | qfq | 20,553,302 | 1,290,762,894 | 2.02% |
| 2024-12-24 | 61.49 | 62.98 | 60.30 | 61.91 | 61.83 | qfq | 11,627,840 | 719,552,044 | 1.00% |
| 2024-12-23 | 63.55 | 64.18 | 60.81 | 61.30 | 61.22 | qfq | 15,816,900 | 984,088,657 | -3.02% |
| 2024-12-20 | 62.54 | 64.15 | 61.77 | 63.21 | 63.13 | qfq | 21,764,145 | 1,374,307,100 | -0.28% |
| 2024-12-19 | 59.58 | 64.80 | 59.35 | 63.39 | 63.31 | qfq | 30,193,637 | 1,889,310,074 | 5.16% |
| 2024-12-18 | 60.33 | 61.33 | 58.68 | 60.28 | 60.21 | qfq | 13,429,614 | 805,570,915 | -0.02% |
| 2024-12-17 | 60.69 | 63.20 | 59.11 | 60.29 | 60.22 | qfq | 18,966,008 | 1,152,850,444 | -1.42% |
| 2024-12-16 | 59.85 | 64.00 | 58.62 | 61.16 | 61.08 | qfq | 25,928,801 | 1,602,108,850 | 3.70% |
| 2024-12-13 | 60.10 | 60.50 | 58.90 | 58.98 | 58.91 | qfq | 10,192,690 | 607,866,140 | -3.25% |
| 2024-12-12 | 61.20 | 61.72 | 60.17 | 60.96 | 60.88 | qfq | 10,266,173 | 625,367,536 | -1.33% |
| 2024-12-11 | 59.30 | 62.78 | 59.22 | 61.78 | 61.70 | qfq | 16,259,396 | 991,270,017 | 2.83% |
| 2024-12-10 | 62.00 | 62.00 | 59.99 | 60.08 | 60.01 | qfq | 15,522,275 | 945,788,880 | 0.99% |
| 2024-12-09 | 60.89 | 61.61 | 58.84 | 59.49 | 59.42 | qfq | 14,958,026 | 895,432,261 | -3.32% |
| 2024-12-06 | 60.08 | 63.10 | 58.96 | 61.53 | 61.45 | qfq | 23,925,950 | 1,468,450,559 | 3.20% |
| 2024-12-05 | 56.91 | 60.28 | 56.85 | 59.62 | 59.55 | qfq | 19,405,176 | 1,150,320,892 | 3.81% |
| 2024-12-04 | 58.49 | 59.26 | 57.37 | 57.43 | 57.36 | qfq | 9,698,571 | 564,744,823 | -1.63% |
| 2024-12-03 | 59.68 | 59.88 | 57.24 | 58.38 | 58.31 | qfq | 13,678,273 | 800,702,228 | -1.07% |
| 2024-12-02 | 58.80 | 59.18 | 57.50 | 59.01 | 58.94 | qfq | 14,219,300 | 833,917,986 | -0.02% |
| 2024-11-29 | 57.55 | 59.80 | 57.55 | 59.02 | 58.95 | qfq | 16,033,639 | 942,502,521 | 1.58% |
| 2024-11-28 | 58.22 | 59.29 | 57.45 | 58.10 | 58.03 | qfq | 14,474,900 | 844,865,073 | 0.54% |
| 2024-11-27 | 56.50 | 57.79 | 55.05 | 57.79 | 57.72 | qfq | 11,022,000 | 622,439,692 | 2.03% |
| 2024-11-26 | 57.69 | 58.30 | 56.50 | 56.64 | 56.57 | qfq | 8,305,066 | 476,173,427 | -1.85% |
| 2024-11-25 | 57.99 | 58.84 | 55.65 | 57.71 | 57.64 | qfq | 14,182,640 | 804,969,604 | -1.22% |
| 2024-11-22 | 60.00 | 61.60 | 58.30 | 58.42 | 58.35 | qfq | 18,678,709 | 1,122,750,166 | -3.80% |
| 2024-11-21 | 58.00 | 63.08 | 57.85 | 60.73 | 60.65 | qfq | 27,682,131 | 1,693,176,792 | 3.95% |
| 2024-11-20 | 56.96 | 58.76 | 56.68 | 58.42 | 58.35 | qfq | 16,685,501 | 967,880,633 | 1.95% |
| 2024-11-19 | 56.21 | 57.66 | 55.40 | 57.30 | 57.23 | qfq | 16,574,339 | 938,463,785 | 2.07% |
| 2024-11-18 | 60.45 | 60.69 | 55.50 | 56.14 | 56.07 | qfq | 21,431,629 | 1,225,059,387 | -7.07% |
| 2024-11-15 | 64.65 | 66.21 | 60.35 | 60.41 | 60.34 | qfq | 20,076,360 | 1,268,493,417 | -5.90% |
| 2024-11-14 | 65.80 | 66.46 | 64.00 | 64.20 | 64.12 | qfq | 13,210,553 | 860,263,295 | -3.40% |
| 2024-11-13 | 66.60 | 67.60 | 64.89 | 66.46 | 66.38 | qfq | 15,468,905 | 1,020,287,573 | -1.20% |
| 2024-11-12 | 69.56 | 69.98 | 65.80 | 67.27 | 67.19 | qfq | 28,439,551 | 1,932,730,430 | -4.97% |
| 2024-11-11 | 69.66 | 71.87 | 68.58 | 70.79 | 70.70 | qfq | 25,273,496 | 1,786,892,488 | 1.70% |
| 2024-11-08 | 69.60 | 73.98 | 69.50 | 69.61 | 69.52 | qfq | 31,237,625 | 2,225,089,242 | -0.37% |
| 2024-11-07 | 67.02 | 71.25 | 66.66 | 69.87 | 69.78 | qfq | 29,119,914 | 2,024,672,840 | 2.93% |
| 2024-11-06 | 68.26 | 70.00 | 67.00 | 67.88 | 67.80 | qfq | 29,969,617 | 2,054,511,901 | 0.98% |
| 2024-11-05 | 65.00 | 68.80 | 64.13 | 67.22 | 67.14 | qfq | 31,824,113 | 2,116,191,305 | 4.74% |
| 2024-11-04 | 61.00 | 65.86 | 61.00 | 64.18 | 64.10 | qfq | 24,543,307 | 1,569,218,904 | -0.90% |
| 2024-11-01 | 68.10 | 69.44 | 64.76 | 64.76 | 64.68 | qfq | 34,611,138 | 2,300,900,824 | -9.99% |
| 2024-10-31 | 73.91 | 78.77 | 70.90 | 71.95 | 71.86 | qfq | 64,381,423 | 4,742,238,762 | -0.90% |
| 2024-10-30 | 63.97 | 72.60 | 62.58 | 72.60 | 72.51 | qfq | 46,429,009 | 3,133,255,933 | 10.00% |
| 2024-10-29 | 68.50 | 69.30 | 64.93 | 66.00 | 65.92 | qfq | 42,593,297 | 2,867,436,782 | -5.71% |
| 2024-10-28 | 71.08 | 72.97 | 69.01 | 70.00 | 69.91 | qfq | 40,469,264 | 2,849,078,188 | -2.87% |
| 2024-10-25 | 71.90 | 73.99 | 68.70 | 72.07 | 71.98 | qfq | 51,757,098 | 3,689,520,189 | 5.09% |
| 2024-10-24 | 67.00 | 74.00 | 66.40 | 68.58 | 68.49 | qfq | 48,936,094 | 3,382,263,189 | 0.69% |
| 2024-10-23 | 62.32 | 71.30 | 61.00 | 68.11 | 68.03 | qfq | 62,369,529 | 4,130,331,896 | 4.98% |
| 2024-10-22 | 64.03 | 67.51 | 62.18 | 64.88 | 64.80 | qfq | 55,127,743 | 3,590,139,397 | 1.53% |
| 2024-10-21 | 60.00 | 68.38 | 60.00 | 63.90 | 63.82 | qfq | 60,359,066 | 3,850,409,965 | 2.58% |
| 2024-10-18 | 61.30 | 64.40 | 61.30 | 62.29 | 62.21 | qfq | 57,529,494 | 3,597,997,946 | 3.01% |
| 2024-10-17 | 59.22 | 63.33 | 59.12 | 60.47 | 60.40 | qfq | 70,288,243 | 4,312,541,625 | -7.95% |
| 2024-10-16 | 62.00 | 65.69 | 61.00 | 65.69 | 65.61 | qfq | 88,146,128 | 5,665,305,648 | 10.00% |
| 2024-10-15 | 57.54 | 59.72 | 57.54 | 59.72 | 59.65 | qfq | 29,929,375 | 1,772,159,318 | 10.00% |
| 2024-10-14 | 48.32 | 54.29 | 47.63 | 54.29 | 54.22 | qfq | 30,719,649 | 1,578,915,614 | 10.01% |
| 2024-10-11 | 52.60 | 52.98 | 49.35 | 49.35 | 49.29 | qfq | 29,847,251 | 1,511,197,046 | -9.99% |
| 2024-10-10 | 53.61 | 58.00 | 51.37 | 54.83 | 54.76 | qfq | 42,724,487 | 2,340,359,930 | 1.11% |
| 2024-10-09 | 52.91 | 58.76 | 51.60 | 54.23 | 54.16 | qfq | 50,667,234 | 2,807,240,811 | -0.37% |
| 2024-10-08 | 54.43 | 54.43 | 51.22 | 54.43 | 54.36 | qfq | 43,759,080 | 2,359,804,643 | 10.00% |
| 2024-09-30 | 47.00 | 49.48 | 45.90 | 49.48 | 49.42 | qfq | 34,919,201 | 1,680,395,285 | 10.00% |
| 2024-09-27 | 43.40 | 46.00 | 42.94 | 44.98 | 44.92 | qfq | 37,193,265 | 1,647,432,546 | 4.75% |
| 2024-09-26 | 41.39 | 43.12 | 40.87 | 42.94 | 42.89 | qfq | 29,224,780 | 1,229,639,988 | 1.68% |
| 2024-09-25 | 41.32 | 43.75 | 41.32 | 42.23 | 42.18 | qfq | 38,451,660 | 1,646,800,885 | 4.19% |
| 2024-09-24 | 39.67 | 40.79 | 38.56 | 40.53 | 40.48 | qfq | 28,131,913 | 1,118,839,474 | 1.91% |
| 2024-09-23 | 40.15 | 41.01 | 39.30 | 39.77 | 39.72 | qfq | 22,565,356 | 902,025,049 | -2.50% |
| 2024-09-20 | 39.50 | 41.46 | 39.50 | 40.79 | 40.74 | qfq | 28,654,048 | 1,163,689,676 | 2.44% |
| 2024-09-19 | 39.10 | 40.68 | 38.00 | 39.82 | 39.77 | qfq | 25,469,918 | 1,005,628,172 | 2.89% |
| 2024-09-18 | 38.59 | 39.83 | 38.14 | 38.70 | 38.65 | qfq | 22,118,169 | 857,369,646 | -3.03% |
| 2024-09-13 | 38.90 | 41.52 | 38.80 | 39.91 | 39.86 | qfq | 32,902,810 | 1,328,790,190 | 2.54% |
| 2024-09-12 | 38.50 | 40.12 | 38.13 | 38.92 | 38.87 | qfq | 31,774,821 | 1,242,058,964 | 2.69% |
| 2024-09-11 | 38.22 | 38.68 | 37.52 | 37.90 | 37.85 | qfq | 12,014,000 | 454,725,172 | -0.84% |
| 2024-09-10 | 39.24 | 39.24 | 37.60 | 38.22 | 38.17 | qfq | 28,776,640 | 1,101,010,025 | -2.75% |
| 2024-09-09 | 35.46 | 39.30 | 35.20 | 39.30 | 39.25 | qfq | 24,065,250 | 907,637,020 | 9.99% |
| 2024-09-06 | 36.35 | 36.45 | 35.60 | 35.73 | 35.69 | qfq | 8,262,251 | 296,701,109 | -1.71% |
| 2024-09-05 | 36.19 | 36.76 | 36.05 | 36.35 | 36.30 | qfq | 8,403,800 | 305,672,884 | 0.06% |
| 2024-09-04 | 36.04 | 36.69 | 35.85 | 36.33 | 36.28 | qfq | 11,077,368 | 401,572,329 | -1.49% |
| 2024-09-03 | 35.16 | 37.80 | 35.03 | 36.88 | 36.83 | qfq | 21,269,550 | 781,708,543 | 4.68% |
| 2024-09-02 | 36.70 | 37.00 | 35.22 | 35.23 | 35.19 | qfq | 12,982,650 | 467,353,629 | -4.81% |
| 2024-08-30 | 35.60 | 37.52 | 35.60 | 37.01 | 36.96 | qfq | 15,322,254 | 564,779,861 | 3.55% |
| 2024-08-29 | 35.40 | 36.07 | 34.88 | 35.74 | 35.70 | qfq | 10,286,556 | 366,294,216 | 0.87% |
| 2024-08-28 | 35.08 | 35.79 | 34.16 | 35.43 | 35.39 | qfq | 14,399,669 | 504,771,054 | -0.76% |
| 2024-08-27 | 36.65 | 36.91 | 35.69 | 35.70 | 35.66 | qfq | 12,141,900 | 439,001,015 | -3.59% |
| 2024-08-26 | 38.16 | 38.16 | 36.81 | 37.03 | 36.98 | qfq | 12,025,866 | 449,273,831 | -3.27% |
| 2024-08-23 | 37.25 | 38.99 | 36.51 | 38.28 | 38.23 | qfq | 16,213,904 | 611,990,568 | 2.19% |
| 2024-08-22 | 38.66 | 39.39 | 36.70 | 37.46 | 37.26 | qfq | 12,297,435 | 469,626,639 | -3.10% |
| 2024-08-21 | 38.97 | 39.20 | 38.44 | 38.66 | 38.46 | qfq | 6,808,208 | 263,917,737 | -0.87% |
| 2024-08-20 | 39.90 | 39.90 | 38.90 | 39.00 | 38.79 | qfq | 11,272,951 | 442,220,714 | -2.67% |
| 2024-08-19 | 40.30 | 41.25 | 40.00 | 40.07 | 39.86 | qfq | 12,417,500 | 502,413,453 | -1.13% |
| 2024-08-16 | 40.04 | 41.24 | 39.91 | 40.53 | 40.32 | qfq | 18,012,751 | 731,325,174 | 1.02% |
| 2024-08-15 | 39.50 | 40.50 | 39.05 | 40.12 | 39.91 | qfq | 13,361,235 | 532,755,076 | 0.65% |
| 2024-08-14 | 40.83 | 41.10 | 39.80 | 39.86 | 39.65 | qfq | 11,547,350 | 465,077,919 | 0.55% |
| 2024-08-13 | 39.34 | 39.64 | 39.01 | 39.64 | 39.43 | qfq | 7,927,850 | 311,894,838 | 0.87% |
| 2024-08-12 | 40.02 | 40.15 | 39.02 | 39.30 | 39.09 | qfq | 10,285,200 | 405,711,314 | -2.17% |
| 2024-08-09 | 40.60 | 40.97 | 40.02 | 40.17 | 39.96 | qfq | 8,938,000 | 361,107,068 | -0.47% |
| 2024-08-08 | 40.03 | 41.00 | 39.67 | 40.36 | 40.15 | qfq | 11,690,800 | 470,314,694 | -0.88% |
| 2024-08-07 | 41.00 | 41.70 | 40.59 | 40.72 | 40.50 | qfq | 13,239,800 | 544,260,653 | -0.78% |
| 2024-08-06 | 40.86 | 41.13 | 39.87 | 41.04 | 40.82 | qfq | 14,840,000 | 601,349,669 | 1.63% |
| 2024-08-05 | 42.73 | 42.73 | 40.20 | 40.38 | 40.17 | qfq | 25,683,984 | 1,060,385,406 | -7.00% |
| 2024-08-02 | 43.25 | 45.40 | 43.22 | 43.42 | 43.19 | qfq | 19,543,900 | 862,849,728 | -1.18% |
| 2024-08-01 | 45.50 | 45.60 | 43.90 | 43.94 | 43.71 | qfq | 23,139,400 | 1,030,127,497 | -1.92% |
| 2024-07-31 | 43.35 | 45.00 | 42.91 | 44.80 | 44.56 | qfq | 27,458,768 | 1,218,168,914 | 2.03% |
| 2024-07-30 | 43.59 | 44.38 | 42.62 | 43.91 | 43.68 | qfq | 21,702,317 | 943,675,942 | 0.83% |
| 2024-07-29 | 44.17 | 45.21 | 43.26 | 43.55 | 43.32 | qfq | 24,675,701 | 1,088,704,310 | -2.53% |
| 2024-07-26 | 45.00 | 45.34 | 43.85 | 44.68 | 44.44 | qfq | 35,559,166 | 1,587,559,082 | -4.24% |
| 2024-07-25 | 44.28 | 47.00 | 43.60 | 46.66 | 46.41 | qfq | 49,101,358 | 2,232,034,198 | 5.83% |
| 2024-07-24 | 41.58 | 45.59 | 41.38 | 44.09 | 43.86 | qfq | 43,539,200 | 1,923,477,335 | 5.45% |
| 2024-07-23 | 44.01 | 44.36 | 41.67 | 41.81 | 41.59 | qfq | 26,205,582 | 1,123,866,513 | -5.00% |
| 2024-07-22 | 42.88 | 45.55 | 42.32 | 44.01 | 43.78 | qfq | 41,632,599 | 1,830,138,545 | 1.17% |
| 2024-07-19 | 40.30 | 44.87 | 40.00 | 43.50 | 43.27 | qfq | 50,541,290 | 2,171,844,008 | 6.64% |
| 2024-07-18 | 39.50 | 41.60 | 39.28 | 40.79 | 40.57 | qfq | 19,079,575 | 772,895,006 | 1.39% |
| 2024-07-17 | 40.35 | 42.25 | 40.20 | 40.23 | 40.02 | qfq | 21,400,975 | 882,429,155 | -1.11% |
| 2024-07-16 | 39.65 | 41.15 | 38.85 | 40.68 | 40.46 | qfq | 19,113,200 | 766,260,715 | 1.98% |
| 2024-07-15 | 40.03 | 40.80 | 39.75 | 39.89 | 39.68 | qfq | 9,874,419 | 395,617,028 | -1.65% |
| 2024-07-12 | 41.44 | 41.44 | 40.51 | 40.56 | 40.35 | qfq | 14,501,906 | 593,065,538 | -2.71% |
| 2024-07-11 | 41.76 | 42.12 | 40.95 | 41.69 | 41.47 | qfq | 17,234,213 | 715,775,764 | 1.61% |
| 2024-07-10 | 40.51 | 42.60 | 40.45 | 41.03 | 40.81 | qfq | 20,526,900 | 851,803,967 | 0.10% |
| 2024-07-09 | 39.81 | 41.76 | 39.10 | 40.99 | 40.77 | qfq | 19,902,000 | 805,073,496 | 3.51% |
| 2024-07-08 | 41.48 | 41.48 | 39.39 | 39.60 | 39.39 | qfq | 17,349,000 | 698,528,100 | -5.51% |
| 2024-07-05 | 41.61 | 42.43 | 40.37 | 41.91 | 41.69 | qfq | 15,345,421 | 637,130,873 | -0.10% |
| 2024-07-04 | 42.84 | 42.92 | 41.07 | 41.95 | 41.73 | qfq | 17,182,358 | 718,247,539 | -1.46% |
| 2024-07-03 | 43.19 | 43.19 | 42.35 | 42.57 | 42.34 | qfq | 12,266,300 | 522,126,395 | -1.62% |
| 2024-07-02 | 43.60 | 43.88 | 42.80 | 43.27 | 43.04 | qfq | 16,959,300 | 733,318,790 | -1.37% |
| 2024-07-01 | 45.00 | 45.27 | 42.95 | 43.87 | 43.64 | qfq | 27,141,833 | 1,196,588,969 | -1.13% |
| 2024-06-28 | 41.90 | 46.42 | 41.60 | 44.37 | 44.14 | qfq | 41,427,233 | 1,865,238,511 | 5.14% |
| 2024-06-27 | 43.20 | 44.35 | 42.19 | 42.20 | 41.98 | qfq | 21,303,732 | 917,059,474 | -3.76% |
| 2024-06-26 | 42.71 | 44.50 | 41.74 | 43.85 | 43.62 | qfq | 30,222,929 | 1,312,652,823 | 3.27% |
| 2024-06-25 | 44.89 | 45.39 | 42.02 | 42.46 | 42.24 | qfq | 29,419,501 | 1,272,730,573 | -5.62% |
| 2024-06-24 | 46.00 | 47.24 | 44.86 | 44.99 | 44.75 | qfq | 44,371,206 | 2,045,378,235 | -0.99% |
| 2024-06-21 | 41.30 | 45.44 | 40.79 | 45.44 | 45.20 | qfq | 33,509,233 | 1,455,490,478 | 10.00% |
| 2024-06-20 | 43.19 | 43.22 | 41.11 | 41.31 | 41.09 | qfq | 20,971,401 | 878,094,599 | -4.66% |
| 2024-06-19 | 44.03 | 45.15 | 43.17 | 43.33 | 43.10 | qfq | 19,127,101 | 841,487,608 | -1.72% |
| 2024-06-18 | 43.95 | 44.76 | 43.10 | 44.09 | 43.86 | qfq | 23,590,594 | 1,039,408,741 | 0.30% |
| 2024-06-17 | 44.88 | 45.41 | 42.80 | 43.96 | 43.73 | qfq | 28,457,250 | 1,252,903,542 | -4.91% |
| 2024-06-14 | 45.00 | 46.80 | 44.11 | 46.23 | 45.99 | qfq | 26,264,939 | 1,197,514,882 | 1.43% |
| 2024-06-13 | 45.00 | 47.35 | 45.00 | 45.58 | 45.34 | qfq | 27,931,501 | 1,284,013,808 | 0.84% |
| 2024-06-12 | 44.38 | 45.77 | 44.38 | 45.20 | 44.96 | qfq | 17,392,500 | 787,220,454 | 1.14% |
| 2024-06-11 | 43.50 | 44.96 | 42.60 | 44.69 | 44.45 | qfq | 18,799,902 | 826,040,308 | 1.20% |
| 2024-06-07 | 44.71 | 45.39 | 43.30 | 44.16 | 43.93 | qfq | 21,468,968 | 949,191,587 | -1.87% |
| 2024-06-06 | 45.49 | 46.46 | 44.10 | 45.00 | 44.76 | qfq | 25,739,493 | 1,168,362,347 | 0.27% |
| 2024-06-05 | 46.15 | 46.48 | 44.86 | 44.88 | 44.64 | qfq | 16,488,297 | 749,469,923 | -2.94% |
| 2024-06-04 | 46.95 | 47.09 | 45.35 | 46.24 | 46.00 | qfq | 21,764,600 | 1,000,757,358 | -2.03% |
| 2024-06-03 | 46.64 | 48.18 | 46.37 | 47.20 | 46.95 | qfq | 25,769,848 | 1,217,519,894 | 0.62% |
| 2024-05-31 | 45.80 | 48.50 | 45.80 | 46.91 | 46.66 | qfq | 31,639,246 | 1,503,207,069 | 1.03% |
| 2024-05-30 | 50.21 | 50.21 | 46.19 | 46.43 | 46.18 | qfq | 42,611,356 | 2,022,638,934 | -9.53% |
| 2024-05-29 | 49.00 | 52.95 | 48.80 | 51.32 | 51.05 | qfq | 33,487,390 | 1,713,207,032 | 3.47% |
| 2024-05-28 | 50.80 | 51.81 | 48.70 | 49.60 | 49.34 | qfq | 32,157,461 | 1,626,183,045 | -1.70% |
| 2024-05-27 | 53.00 | 53.30 | 48.46 | 50.46 | 50.19 | qfq | 38,480,736 | 1,929,804,602 | -5.86% |
| 2024-05-24 | 55.77 | 55.77 | 52.23 | 53.60 | 53.32 | qfq | 42,145,401 | 2,264,119,334 | -4.52% |
| 2024-05-23 | 51.84 | 57.02 | 51.83 | 56.14 | 55.84 | qfq | 64,709,901 | 3,522,233,621 | 8.29% |
| 2024-05-22 | 51.06 | 54.66 | 51.06 | 51.84 | 51.57 | qfq | 45,546,467 | 2,397,951,397 | -0.58% |
| 2024-05-21 | 52.82 | 55.44 | 51.00 | 52.14 | 51.86 | qfq | 67,117,872 | 3,570,578,051 | 0.62% |
| 2024-05-20 | 47.11 | 51.82 | 46.00 | 51.82 | 51.55 | qfq | 51,111,204 | 2,484,062,671 | 10.00% |
| 2024-05-17 | 46.98 | 48.04 | 45.60 | 47.11 | 46.86 | qfq | 32,318,070 | 1,513,861,637 | -0.30% |
| 2024-05-16 | 49.69 | 50.65 | 46.26 | 47.25 | 47.00 | qfq | 50,113,707 | 2,397,972,211 | -4.55% |
| 2024-05-15 | 46.08 | 50.48 | 46.08 | 49.50 | 49.24 | qfq | 59,199,000 | 2,876,548,004 | 7.77% |
| 2024-05-14 | 41.76 | 45.93 | 41.76 | 45.93 | 45.69 | qfq | 37,491,464 | 1,658,683,134 | 10.01% |
| 2024-05-13 | 43.07 | 43.78 | 41.33 | 41.75 | 41.53 | qfq | 17,634,535 | 744,667,534 | -3.45% |
| 2024-05-10 | 45.10 | 45.38 | 42.91 | 43.24 | 43.01 | qfq | 19,326,464 | 841,356,577 | -3.80% |
| 2024-05-09 | 43.98 | 45.19 | 43.98 | 44.95 | 44.71 | qfq | 18,512,402 | 825,991,852 | 2.11% |
| 2024-05-08 | 45.69 | 45.91 | 43.86 | 44.02 | 43.79 | qfq | 25,294,146 | 1,126,555,131 | -4.78% |
| 2024-05-07 | 45.77 | 48.08 | 45.70 | 46.23 | 45.99 | qfq | 29,652,915 | 1,385,546,317 | 0.43% |
| 2024-05-06 | 47.45 | 47.89 | 45.82 | 46.03 | 45.79 | qfq | 28,807,068 | 1,338,594,531 | -1.05% |
| 2024-04-30 | 49.97 | 50.80 | 45.82 | 46.52 | 46.27 | qfq | 46,880,242 | 2,244,421,744 | -5.00% |
| 2024-04-29 | 47.48 | 50.64 | 47.30 | 48.97 | 48.71 | qfq | 62,100,983 | 3,054,717,428 | -2.91% |
| 2024-04-26 | 46.49 | 50.44 | 46.49 | 50.44 | 50.17 | qfq | 32,695,492 | 1,605,483,588 | 10.01% |
| 2024-04-25 | 45.27 | 47.74 | 44.80 | 45.85 | 45.61 | qfq | 64,863,082 | 2,999,969,050 | 4.20% |
| 2024-04-24 | 38.98 | 44.00 | 38.70 | 44.00 | 43.77 | qfq | 55,886,768 | 2,344,755,773 | 10.00% |
| 2024-04-23 | 36.38 | 41.27 | 36.38 | 40.00 | 39.79 | qfq | 66,756,728 | 2,599,644,782 | -1.04% |
| 2024-04-22 | 40.42 | 40.42 | 40.42 | 40.42 | 40.21 | qfq | 1,890,200 | 76,401,884 | -10.00% |
| 2024-04-19 | 44.91 | 44.91 | 44.91 | 44.91 | 44.67 | qfq | 1,599,600 | 71,838,036 | -10.00% |
| 2024-04-18 | 49.90 | 49.90 | 49.90 | 49.90 | 49.64 | qfq | 8,263,000 | 412,323,700 | -9.99% |
| 2024-04-17 | 51.30 | 55.44 | 51.01 | 55.44 | 55.15 | qfq | 26,529,362 | 1,426,733,148 | 10.00% |
| 2024-04-16 | 53.01 | 53.55 | 49.51 | 50.40 | 50.13 | qfq | 26,903,079 | 1,371,460,144 | -4.85% |
| 2024-04-15 | 54.00 | 55.76 | 51.80 | 52.97 | 52.69 | qfq | 35,167,221 | 1,881,495,471 | -5.17% |
| 2024-04-12 | 56.86 | 57.49 | 55.80 | 55.86 | 55.56 | qfq | 29,260,208 | 1,659,709,563 | -1.27% |
| 2024-04-11 | 57.90 | 59.26 | 56.51 | 56.58 | 56.28 | qfq | 40,378,311 | 2,322,834,872 | -3.53% |
| 2024-04-10 | 60.18 | 60.93 | 57.51 | 58.65 | 58.34 | qfq | 51,442,367 | 3,017,422,961 | -8.22% |
| 2024-04-09 | 67.29 | 69.50 | 63.90 | 63.90 | 63.56 | qfq | 34,057,391 | 2,232,079,493 | -10.00% |
| 2024-04-08 | 71.50 | 73.75 | 71.00 | 71.00 | 70.62 | qfq | 23,945,033 | 1,727,488,434 | -2.74% |
| 2024-04-03 | 72.69 | 74.90 | 72.25 | 73.00 | 72.61 | qfq | 31,508,068 | 2,312,566,301 | 0.75% |
| 2024-04-02 | 76.40 | 76.40 | 72.20 | 72.46 | 72.08 | qfq | 34,247,658 | 2,520,438,224 | -5.28% |
| 2024-04-01 | 76.33 | 77.38 | 75.15 | 76.50 | 76.10 | qfq | 31,191,680 | 2,381,155,908 | 0.58% |
| 2024-03-29 | 76.24 | 78.18 | 73.50 | 76.06 | 75.66 | qfq | 45,043,293 | 3,399,227,238 | -3.23% |
| 2024-03-28 | 76.36 | 81.68 | 75.31 | 78.60 | 78.18 | qfq | 56,110,700 | 4,375,986,912 | -1.76% |
| 2024-03-27 | 84.50 | 84.50 | 80.01 | 80.01 | 79.59 | qfq | 38,192,600 | 3,123,782,087 | -10.00% |
| 2024-03-26 | 87.90 | 92.89 | 82.20 | 88.90 | 88.43 | qfq | 67,826,516 | 6,044,652,431 | 3.37% |
| 2024-03-25 | 86.49 | 92.87 | 86.00 | 86.00 | 85.54 | qfq | 57,885,531 | 5,157,884,471 | 1.18% |
| 2024-03-22 | 85.00 | 88.10 | 83.90 | 85.00 | 84.55 | qfq | 39,199,617 | 3,370,377,338 | 0.32% |
| 2024-03-21 | 88.24 | 88.89 | 84.50 | 84.73 | 84.28 | qfq | 44,927,268 | 3,872,696,129 | -4.42% |
| 2024-03-20 | 88.50 | 90.00 | 86.40 | 88.65 | 88.18 | qfq | 46,337,692 | 4,090,866,985 | -0.39% |
| 2024-03-19 | 85.50 | 95.70 | 82.90 | 89.00 | 88.53 | qfq | 81,742,979 | 7,416,989,075 | 2.30% |
| 2024-03-18 | 83.00 | 90.21 | 82.28 | 87.00 | 86.54 | qfq | 60,753,449 | 5,258,844,573 | 4.17% |
| 2024-03-15 | 82.80 | 84.00 | 79.40 | 83.52 | 83.08 | qfq | 45,273,944 | 3,718,564,771 | 1.30% |
| 2024-03-14 | 81.10 | 84.48 | 80.20 | 82.45 | 82.01 | qfq | 43,571,814 | 3,571,019,511 | -1.49% |
| 2024-03-13 | 86.20 | 87.78 | 82.01 | 83.70 | 83.26 | qfq | 50,605,222 | 4,289,857,011 | -1.81% |
| 2024-03-12 | 86.13 | 86.92 | 83.20 | 85.24 | 84.79 | qfq | 48,921,421 | 4,154,812,213 | -3.68% |
| 2024-03-11 | 83.00 | 89.20 | 83.00 | 88.50 | 88.03 | qfq | 56,442,921 | 4,923,395,772 | 4.12% |
| 2024-03-08 | 86.51 | 86.98 | 82.40 | 85.00 | 84.55 | qfq | 51,612,948 | 4,372,527,565 | -0.70% |
| 2024-03-07 | 89.00 | 89.93 | 84.02 | 85.60 | 85.15 | qfq | 60,945,873 | 5,266,065,311 | -4.91% |
| 2024-03-06 | 86.57 | 91.50 | 86.50 | 90.02 | 89.54 | qfq | 63,260,062 | 5,630,866,250 | 1.91% |
| 2024-03-05 | 81.50 | 88.33 | 81.00 | 88.33 | 87.86 | qfq | 68,078,744 | 5,882,298,241 | 10.00% |
| 2024-03-04 | 74.60 | 80.30 | 73.05 | 80.30 | 79.87 | qfq | 55,405,982 | 4,297,413,655 | 10.00% |
| 2024-03-01 | 73.80 | 74.75 | 70.91 | 73.00 | 72.61 | qfq | 58,157,761 | 4,237,491,398 | -1.10% |
| 2024-02-29 | 67.20 | 73.81 | 67.20 | 73.81 | 73.42 | qfq | 79,912,543 | 5,721,239,295 | 10.00% |
| 2024-02-28 | 70.88 | 72.66 | 65.00 | 67.10 | 66.74 | qfq | 73,011,691 | 5,030,460,179 | -3.63% |
| 2024-02-27 | 61.50 | 69.63 | 61.00 | 69.63 | 69.26 | qfq | 60,737,147 | 3,920,330,112 | 10.00% |
| 2024-02-26 | 62.50 | 65.86 | 58.91 | 63.30 | 62.96 | qfq | 68,154,146 | 4,255,469,244 | 4.66% |
| 2024-02-23 | 58.59 | 60.48 | 57.46 | 60.48 | 60.16 | qfq | 50,603,475 | 3,004,146,635 | 10.00% |
| 2024-02-22 | 53.00 | 54.98 | 52.30 | 54.98 | 54.69 | qfq | 62,354,616 | 3,381,042,782 | 10.00% |
| 2024-02-21 | 48.00 | 52.05 | 47.10 | 49.98 | 49.72 | qfq | 80,211,832 | 3,981,837,354 | 5.62% |
| 2024-02-20 | 47.32 | 47.32 | 47.32 | 47.32 | 47.07 | qfq | 1,297,600 | 61,402,432 | 10.00% |
| 2024-02-19 | 43.02 | 43.02 | 43.02 | 43.02 | 42.79 | qfq | 3,630,742 | 156,194,521 | 10.00% |
| 2024-02-08 | 36.08 | 39.11 | 35.64 | 39.11 | 38.90 | qfq | 31,628,715 | 1,195,310,286 | 10.01% |
| 2024-02-07 | 36.30 | 38.99 | 34.86 | 35.55 | 35.36 | qfq | 37,916,998 | 1,399,330,529 | -2.20% |
| 2024-02-06 | 33.40 | 37.08 | 32.07 | 36.35 | 36.16 | qfq | 35,574,439 | 1,248,104,965 | 7.83% |
| 2024-02-05 | 35.96 | 36.67 | 33.49 | 33.71 | 33.53 | qfq | 25,995,144 | 909,062,018 | -7.42% |
| 2024-02-02 | 38.32 | 38.73 | 35.00 | 36.41 | 36.22 | qfq | 29,669,129 | 1,093,333,381 | -5.43% |
| 2024-02-01 | 37.65 | 40.15 | 37.30 | 38.50 | 38.30 | qfq | 28,043,421 | 1,088,197,485 | 1.66% |
| 2024-01-31 | 38.37 | 39.49 | 37.63 | 37.87 | 37.67 | qfq | 25,563,521 | 984,948,399 | -1.61% |
| 2024-01-30 | 39.00 | 40.75 | 38.49 | 38.49 | 38.29 | qfq | 23,060,994 | 910,177,766 | -2.68% |
| 2024-01-29 | 42.59 | 43.60 | 39.52 | 39.55 | 39.34 | qfq | 32,032,690 | 1,311,855,577 | -8.22% |
| 2024-01-26 | 46.42 | 46.77 | 43.09 | 43.09 | 42.86 | qfq | 40,874,875 | 1,830,443,322 | -8.30% |
| 2024-01-25 | 44.99 | 48.12 | 44.76 | 46.99 | 46.74 | qfq | 41,678,590 | 1,944,250,070 | 3.00% |
| 2024-01-24 | 46.50 | 46.77 | 43.80 | 45.62 | 45.38 | qfq | 36,670,952 | 1,663,385,432 | -2.52% |
| 2024-01-23 | 46.00 | 48.08 | 44.81 | 46.80 | 46.55 | qfq | 34,901,602 | 1,633,377,766 | 0.43% |
| 2024-01-22 | 51.35 | 51.74 | 45.75 | 46.60 | 46.35 | qfq | 41,892,295 | 2,002,337,704 | -8.32% |
| 2024-01-19 | 50.92 | 52.78 | 49.25 | 50.83 | 50.56 | qfq | 45,433,243 | 2,323,335,342 | -2.06% |
| 2024-01-18 | 47.95 | 53.24 | 47.90 | 51.90 | 51.63 | qfq | 55,892,692 | 2,849,794,116 | 7.23% |
| 2024-01-17 | 50.70 | 50.90 | 48.40 | 48.40 | 48.14 | qfq | 33,886,780 | 1,679,580,007 | -4.16% |
| 2024-01-16 | 49.72 | 50.84 | 47.82 | 50.50 | 50.23 | qfq | 55,121,300 | 2,723,235,548 | 1.55% |
| 2024-01-15 | 44.20 | 49.73 | 43.66 | 49.73 | 49.47 | qfq | 61,964,580 | 2,960,647,449 | 10.00% |
| 2024-01-12 | 50.52 | 50.52 | 44.25 | 45.21 | 44.97 | qfq | 59,028,195 | 2,725,567,038 | -8.05% |
| 2024-01-11 | 44.92 | 49.17 | 44.92 | 49.17 | 48.91 | qfq | 23,452,307 | 1,117,704,202 | 10.00% |
| 2024-01-10 | 44.61 | 46.80 | 44.21 | 44.70 | 44.46 | qfq | 29,956,082 | 1,361,591,786 | 0.20% |
| 2024-01-09 | 44.50 | 46.20 | 43.35 | 44.61 | 44.37 | qfq | 25,156,592 | 1,124,840,904 | 1.66% |
| 2024-01-08 | 44.68 | 45.31 | 43.79 | 43.88 | 43.65 | qfq | 13,327,490 | 594,083,350 | -2.01% |
| 2024-01-05 | 45.20 | 45.37 | 43.49 | 44.78 | 44.54 | qfq | 22,544,578 | 999,880,813 | -1.15% |
| 2024-01-04 | 47.22 | 47.38 | 44.81 | 45.30 | 45.06 | qfq | 30,054,933 | 1,373,590,595 | -4.43% |
| 2024-01-03 | 49.20 | 50.37 | 47.38 | 47.40 | 47.15 | qfq | 25,819,408 | 1,257,664,251 | -4.61% |
| 2024-01-02 | 50.00 | 51.28 | 48.81 | 49.69 | 49.43 | qfq | 23,027,531 | 1,148,007,645 | 0.02% |
| 2023-12-29 | 47.50 | 51.30 | 47.04 | 49.68 | 49.42 | qfq | 41,411,828 | 2,055,808,781 | 2.79% |
| 2023-12-28 | 52.08 | 52.50 | 48.33 | 48.33 | 48.07 | qfq | 49,778,932 | 2,454,336,445 | -10.00% |
| 2023-12-27 | 50.50 | 54.80 | 49.70 | 53.70 | 53.42 | qfq | 44,788,680 | 2,327,825,481 | 7.08% |
| 2023-12-26 | 51.73 | 51.90 | 49.00 | 50.15 | 49.88 | qfq | 17,190,400 | 858,853,350 | -1.43% |
| 2023-12-25 | 50.13 | 51.67 | 49.50 | 50.88 | 50.61 | qfq | 19,028,456 | 960,425,045 | 0.75% |
| 2023-12-22 | 51.99 | 53.08 | 50.50 | 50.50 | 50.23 | qfq | 24,151,944 | 1,243,987,511 | -2.98% |
| 2023-12-21 | 51.30 | 53.76 | 50.33 | 52.05 | 51.77 | qfq | 24,706,196 | 1,284,269,815 | 0.87% |
| 2023-12-20 | 53.88 | 54.12 | 51.35 | 51.60 | 51.33 | qfq | 17,681,380 | 924,383,703 | -3.77% |
| 2023-12-19 | 53.65 | 53.99 | 50.44 | 53.62 | 53.34 | qfq | 36,054,875 | 1,883,529,086 | -0.06% |
| 2023-12-18 | 54.00 | 55.40 | 53.57 | 53.65 | 53.37 | qfq | 25,799,983 | 1,400,721,446 | -0.09% |
| 2023-12-15 | 53.39 | 54.85 | 52.37 | 53.70 | 53.42 | qfq | 32,719,973 | 1,755,040,589 | 2.15% |
| 2023-12-14 | 58.30 | 59.39 | 52.55 | 52.57 | 52.29 | qfq | 53,960,739 | 2,936,203,141 | -9.97% |
| 2023-12-13 | 60.50 | 60.89 | 58.15 | 58.39 | 58.08 | qfq | 22,433,489 | 1,331,295,106 | -2.85% |
| 2023-12-12 | 57.51 | 61.33 | 57.51 | 60.10 | 59.78 | qfq | 39,019,867 | 2,324,492,151 | 3.89% |
| 2023-12-11 | 57.80 | 59.00 | 56.16 | 57.85 | 57.54 | qfq | 24,964,836 | 1,429,751,964 | -0.45% |
| 2023-12-08 | 58.01 | 59.49 | 56.78 | 58.11 | 57.80 | qfq | 33,537,825 | 1,951,048,242 | -1.31% |
| 2023-12-07 | 57.34 | 59.80 | 56.44 | 58.88 | 58.57 | qfq | 36,367,324 | 2,123,712,333 | 2.28% |
| 2023-12-06 | 61.60 | 62.59 | 55.45 | 57.57 | 57.27 | qfq | 54,824,370 | 3,269,217,701 | -6.54% |
| 2023-12-05 | 63.00 | 64.40 | 59.12 | 61.60 | 61.27 | qfq | 56,067,107 | 3,469,781,070 | 0.24% |
| 2023-12-04 | 66.90 | 71.63 | 60.99 | 61.45 | 61.12 | qfq | 82,833,495 | 5,572,063,574 | -5.64% |
| 2023-12-01 | 58.90 | 65.12 | 58.50 | 65.12 | 64.78 | qfq | 54,713,373 | 3,411,031,217 | 10.00% |
| 2023-11-30 | 56.90 | 59.40 | 55.55 | 59.20 | 58.89 | qfq | 29,944,803 | 1,724,504,199 | 2.60% |
| 2023-11-29 | 56.79 | 57.87 | 55.21 | 57.70 | 57.39 | qfq | 23,015,248 | 1,309,339,274 | 1.62% |
| 2023-11-28 | 57.70 | 59.59 | 53.50 | 56.78 | 56.48 | qfq | 35,576,940 | 2,005,042,264 | -0.96% |
| 2023-11-27 | 60.00 | 60.32 | 55.01 | 57.33 | 57.03 | qfq | 31,568,128 | 1,818,924,388 | -5.30% |
| 2023-11-24 | 58.61 | 61.23 | 58.10 | 60.54 | 60.22 | qfq | 37,582,884 | 2,244,321,897 | 1.92% |
| 2023-11-23 | 54.15 | 60.65 | 54.10 | 59.40 | 59.09 | qfq | 55,203,680 | 3,251,201,600 | 7.73% |
| 2023-11-22 | 56.79 | 58.21 | 55.14 | 55.14 | 54.85 | qfq | 30,867,286 | 1,753,647,296 | -4.90% |
| 2023-11-21 | 56.25 | 58.99 | 55.00 | 57.98 | 57.67 | qfq | 37,979,959 | 2,172,917,525 | 1.95% |
| 2023-11-20 | 56.70 | 58.48 | 55.57 | 56.87 | 56.57 | qfq | 31,116,610 | 1,771,102,453 | -0.40% |
| 2023-11-17 | 56.18 | 57.59 | 54.90 | 57.10 | 56.80 | qfq | 35,493,884 | 2,004,855,499 | 0.88% |
| 2023-11-16 | 58.25 | 60.68 | 56.25 | 56.60 | 56.30 | qfq | 54,597,005 | 3,165,641,178 | -9.44% |
| 2023-11-15 | 63.00 | 66.33 | 58.77 | 62.50 | 62.17 | qfq | 53,458,586 | 3,345,920,425 | 1.56% |
| 2023-11-14 | 61.30 | 64.75 | 59.20 | 61.54 | 61.21 | qfq | 48,870,193 | 3,026,029,657 | -0.90% |
| 2023-11-13 | 56.17 | 62.53 | 54.55 | 62.10 | 61.77 | qfq | 48,213,842 | 2,882,801,369 | 9.16% |
| 2023-11-10 | 54.00 | 57.21 | 51.66 | 56.89 | 56.59 | qfq | 51,824,766 | 2,843,593,820 | -0.85% |
| 2023-11-09 | 56.90 | 60.39 | 54.10 | 57.38 | 57.08 | qfq | 62,485,751 | 3,582,320,202 | 3.76% |
| 2023-11-08 | 57.80 | 58.16 | 52.87 | 55.30 | 55.01 | qfq | 67,632,948 | 3,819,915,720 | 4.60% |
| 2023-11-07 | 47.97 | 52.87 | 47.97 | 52.87 | 52.59 | qfq | 40,111,262 | 2,037,238,775 | 10.01% |
| 2023-11-06 | 45.51 | 49.86 | 43.76 | 48.06 | 47.81 | qfq | 65,755,724 | 3,109,056,078 | 6.02% |
| 2023-11-03 | 46.66 | 47.99 | 44.71 | 45.33 | 45.09 | qfq | 64,994,461 | 3,015,730,765 | -2.70% |
| 2023-11-02 | 46.59 | 46.59 | 46.30 | 46.59 | 46.34 | qfq | 87,681,491 | 4,084,983,694 | 10.01% |
| 2023-11-01 | 42.35 | 42.35 | 42.35 | 42.35 | 42.13 | qfq | 13,921,625 | 589,580,819 | 10.00% |
| 2023-10-31 | 38.50 | 38.50 | 38.50 | 38.50 | 38.30 | qfq | 6,734,178 | 259,265,853 | 10.00% |
| 2023-10-30 | 35.00 | 35.00 | 35.00 | 35.00 | 34.81 | qfq | 695,937 | 24,357,795 | 9.99% |
| 2023-10-27 | 31.82 | 31.82 | 31.82 | 31.82 | 31.65 | qfq | 971,662 | 30,918,285 | 9.99% |
| 2023-10-26 | 28.93 | 28.93 | 28.93 | 28.93 | 28.78 | qfq | 1,260,988 | 36,480,383 | 10.00% |
| 2023-10-25 | 26.30 | 26.30 | 26.30 | 26.30 | 26.16 | qfq | 191,300 | 5,031,190 | 10.00% |
| 2023-10-24 | 23.91 | 23.91 | 23.91 | 23.91 | 23.78 | qfq | 333,838 | 7,982,067 | 9.98% |
| 2023-10-23 | 21.74 | 21.74 | 21.74 | 21.74 | 21.62 | qfq | 219,297 | 4,767,517 | 10.02% |
| 2023-10-20 | 19.76 | 19.76 | 19.76 | 19.76 | 19.66 | qfq | 309,800 | 6,121,648 | 10.02% |
| 2023-10-19 | 17.96 | 17.96 | 17.96 | 17.96 | 17.86 | qfq | 741,825 | 13,323,177 | 9.98% |
| 2023-09-26 | 15.62 | 16.60 | 15.51 | 16.33 | 16.24 | qfq | 11,486,700 | 185,372,679 | 5.15% |
| 2023-09-25 | 15.16 | 15.61 | 15.04 | 15.53 | 15.45 | qfq | 7,213,290 | 111,007,091 | 2.04% |
| 2023-09-22 | 14.72 | 15.29 | 14.63 | 15.22 | 15.14 | qfq | 5,072,100 | 76,694,465 | 3.40% |
| 2023-09-21 | 14.76 | 14.92 | 14.64 | 14.72 | 14.64 | qfq | 1,579,500 | 23,275,613 | -0.61% |
| 2023-09-20 | 14.80 | 15.09 | 14.72 | 14.81 | 14.73 | qfq | 2,489,700 | 37,049,103 | -0.67% |
| 2023-09-19 | 15.07 | 15.28 | 14.81 | 14.91 | 14.83 | qfq | 2,353,300 | 35,269,573 | -1.26% |
| 2023-09-18 | 15.20 | 15.29 | 15.01 | 15.10 | 15.02 | qfq | 2,087,601 | 31,660,162 | -0.33% |
| 2023-09-15 | 15.32 | 15.55 | 15.01 | 15.15 | 15.07 | qfq | 2,733,300 | 41,593,300 | -0.39% |
| 2023-09-14 | 15.33 | 15.49 | 15.04 | 15.21 | 15.13 | qfq | 3,207,000 | 48,929,181 | -0.78% |
| 2023-09-13 | 15.57 | 15.63 | 15.25 | 15.33 | 15.25 | qfq | 2,832,600 | 43,666,614 | -0.97% |
| 2023-09-12 | 15.24 | 15.57 | 15.23 | 15.48 | 15.40 | qfq | 2,567,300 | 39,712,214 | 0.85% |
| 2023-09-11 | 15.37 | 15.59 | 15.20 | 15.35 | 15.27 | qfq | 2,364,500 | 36,301,868 | 0.00% |
| 2023-09-08 | 15.18 | 15.57 | 14.97 | 15.35 | 15.27 | qfq | 3,337,100 | 50,919,364 | 0.00% |
| 2023-09-07 | 15.30 | 15.45 | 15.14 | 15.35 | 15.27 | qfq | 2,607,400 | 39,847,226 | -0.07% |
| 2023-09-06 | 15.41 | 15.60 | 15.30 | 15.36 | 15.28 | qfq | 2,207,007 | 34,041,765 | -0.32% |
| 2023-09-05 | 15.31 | 15.43 | 15.24 | 15.41 | 15.33 | qfq | 2,093,507 | 32,131,473 | 0.46% |
| 2023-09-04 | 15.36 | 15.54 | 15.28 | 15.34 | 15.26 | qfq | 3,226,101 | 49,634,245 | -0.45% |
| 2023-09-01 | 14.86 | 15.48 | 14.84 | 15.41 | 15.33 | qfq | 3,380,289 | 51,388,386 | 3.01% |
| 2023-08-31 | 15.02 | 15.25 | 14.68 | 14.96 | 14.88 | qfq | 3,004,400 | 44,730,321 | -1.25% |
| 2023-08-30 | 14.83 | 15.27 | 14.71 | 15.15 | 15.07 | qfq | 3,877,801 | 58,276,685 | 1.20% |
| 2023-08-29 | 14.00 | 15.06 | 13.91 | 14.97 | 14.89 | qfq | 6,824,670 | 99,215,109 | 8.71% |
| 2023-08-28 | 14.60 | 14.79 | 13.70 | 13.77 | 13.70 | qfq | 6,019,500 | 86,128,914 | -0.51% |
| 2023-08-25 | 14.27 | 14.43 | 13.70 | 13.84 | 13.77 | qfq | 5,078,091 | 71,029,705 | -3.01% |
| 2023-08-24 | 15.27 | 15.37 | 14.26 | 14.27 | 14.19 | qfq | 6,611,705 | 97,251,492 | -6.55% |
| 2023-08-23 | 15.48 | 15.64 | 15.20 | 15.27 | 15.19 | qfq | 2,265,800 | 34,886,398 | -1.80% |
| 2023-08-22 | 15.50 | 15.63 | 15.25 | 15.55 | 15.47 | qfq | 2,029,300 | 31,290,717 | 0.52% |
| 2023-08-21 | 15.58 | 16.02 | 15.45 | 15.47 | 15.39 | qfq | 2,635,200 | 41,559,281 | -0.96% |
| 2023-08-18 | 15.64 | 16.09 | 15.61 | 15.62 | 15.54 | qfq | 3,333,500 | 52,767,874 | -0.06% |
| 2023-08-17 | 15.36 | 15.70 | 15.28 | 15.63 | 15.55 | qfq | 3,493,201 | 54,424,812 | 1.96% |
| 2023-08-16 | 15.40 | 15.63 | 15.16 | 15.33 | 15.25 | qfq | 2,685,700 | 41,309,257 | -0.78% |
| 2023-08-15 | 15.76 | 15.80 | 15.41 | 15.45 | 15.37 | qfq | 1,756,700 | 27,341,015 | -1.78% |
| 2023-08-14 | 15.35 | 15.77 | 15.14 | 15.73 | 15.65 | qfq | 2,084,501 | 32,408,623 | 0.90% |
| 2023-08-11 | 15.98 | 15.98 | 15.52 | 15.59 | 15.51 | qfq | 3,009,600 | 47,147,333 | -1.52% |
| 2023-08-10 | 15.80 | 16.06 | 15.74 | 15.83 | 15.75 | qfq | 2,583,200 | 41,075,189 | -0.19% |
| 2023-08-09 | 16.18 | 16.21 | 15.66 | 15.86 | 15.78 | qfq | 5,270,363 | 83,742,886 | -2.34% |
| 2023-08-08 | 16.17 | 16.42 | 16.05 | 16.24 | 16.15 | qfq | 3,495,660 | 56,707,026 | 0.50% |
| 2023-08-07 | 16.31 | 16.39 | 15.91 | 16.16 | 16.07 | qfq | 3,594,321 | 57,811,530 | -0.92% |
| 2023-08-04 | 16.42 | 16.50 | 16.26 | 16.31 | 16.22 | qfq | 3,096,920 | 50,710,692 | -0.43% |
| 2023-08-03 | 16.25 | 16.51 | 16.10 | 16.38 | 16.29 | qfq | 2,684,800 | 43,907,343 | 0.24% |
| 2023-08-02 | 16.30 | 16.53 | 16.25 | 16.34 | 16.25 | qfq | 2,833,380 | 46,476,474 | 0.18% |
| 2023-08-01 | 16.37 | 16.40 | 16.15 | 16.31 | 16.22 | qfq | 2,785,281 | 45,249,987 | 0.00% |
| 2023-07-31 | 16.08 | 16.53 | 16.05 | 16.31 | 16.22 | qfq | 4,086,001 | 66,622,263 | 1.24% |
| 2023-07-28 | 16.05 | 16.35 | 15.92 | 16.11 | 16.02 | qfq | 3,343,701 | 53,847,320 | 0.37% |
| 2023-07-27 | 16.16 | 16.24 | 15.98 | 16.05 | 15.97 | qfq | 3,639,504 | 58,596,518 | -0.43% |
| 2023-07-26 | 16.33 | 16.56 | 16.05 | 16.12 | 16.03 | qfq | 6,177,964 | 100,430,061 | -0.06% |
| 2023-07-25 | 15.91 | 16.29 | 15.83 | 16.13 | 16.04 | qfq | 7,188,864 | 115,825,284 | 1.38% |
| 2023-07-24 | 15.65 | 16.05 | 15.30 | 15.91 | 15.83 | qfq | 5,846,663 | 92,390,762 | 3.11% |
| 2023-07-21 | 15.49 | 15.72 | 15.41 | 15.43 | 15.35 | qfq | 2,024,201 | 31,468,070 | -0.06% |
| 2023-07-20 | 15.55 | 15.67 | 15.39 | 15.44 | 15.36 | qfq | 1,990,100 | 30,863,100 | -0.83% |
| 2023-07-19 | 15.51 | 15.87 | 15.48 | 15.57 | 15.49 | qfq | 2,522,500 | 39,416,194 | 0.58% |
| 2023-07-18 | 15.55 | 15.78 | 15.42 | 15.48 | 15.40 | qfq | 1,983,280 | 30,872,234 | 0.00% |