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
振华科技000733.SZ
最近收盘价38.992026-07-17
最近交易日2026-07-17
成交量（股）20,937,429
成交额（元）838,518,254
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-24 | 2026-06-30 | cash_dividend | 0.38 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-12 | 2025-06-19 | cash_dividend | 0.18 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-21 | 2024-06-28 | cash_dividend | 1.114 | — | — | — | 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 | 41.19 | 41.47 | 38.62 | 38.99 | 38.99 | qfq | 20,937,429 | 838,518,254 | -5.87% |
| 2026-07-16 | 42.00 | 42.78 | 41.26 | 41.42 | 41.42 | qfq | 15,415,881 | 645,556,041 | -2.77% |
| 2026-07-15 | 43.90 | 44.50 | 42.40 | 42.60 | 42.60 | qfq | 17,645,106 | 758,160,043 | -2.96% |
| 2026-07-14 | 43.04 | 44.33 | 42.24 | 43.90 | 43.90 | qfq | 21,157,088 | 914,976,660 | 2.00% |
| 2026-07-13 | 46.50 | 46.56 | 42.92 | 43.04 | 43.04 | qfq | 33,117,128 | 1,469,233,959 | -8.70% |
| 2026-07-10 | 48.88 | 49.78 | 47.00 | 47.14 | 47.14 | qfq | 43,853,354 | 2,125,052,777 | -2.52% |
| 2026-07-09 | 48.32 | 49.09 | 46.05 | 48.36 | 48.36 | qfq | 29,213,736 | 1,390,439,701 | 2.20% |
| 2026-07-08 | 50.19 | 50.83 | 47.21 | 47.32 | 47.32 | qfq | 29,942,635 | 1,445,934,234 | -5.70% |
| 2026-07-07 | 51.78 | 52.33 | 49.93 | 50.18 | 50.18 | qfq | 28,221,197 | 1,438,502,889 | -3.09% |
| 2026-07-06 | 55.20 | 56.10 | 51.33 | 51.78 | 51.78 | qfq | 39,233,107 | 2,077,957,196 | -6.01% |
| 2026-07-03 | 56.88 | 57.40 | 53.60 | 55.09 | 55.09 | qfq | 40,981,232 | 2,268,817,249 | -3.55% |
| 2026-07-02 | 60.88 | 60.88 | 56.62 | 57.12 | 57.12 | qfq | 64,770,864 | 3,813,901,288 | -8.31% |
| 2026-07-01 | 62.00 | 62.30 | 62.00 | 62.30 | 62.30 | qfq | 13,637,404 | 848,977,969 | 9.99% |
| 2026-06-30 | 55.52 | 56.93 | 53.92 | 56.64 | 56.64 | qfq | 32,093,886 | 1,794,124,072 | 1.47% |
| 2026-06-29 | 59.10 | 60.80 | 54.25 | 55.82 | 55.44 | qfq | 42,775,518 | 2,432,541,086 | -4.30% |
| 2026-06-26 | 60.28 | 60.58 | 57.58 | 58.33 | 57.93 | qfq | 39,222,904 | 2,315,176,077 | -4.22% |
| 2026-06-25 | 56.91 | 61.98 | 55.80 | 60.90 | 60.49 | qfq | 51,020,881 | 3,059,736,690 | 7.03% |
| 2026-06-24 | 56.08 | 59.30 | 55.64 | 56.90 | 56.51 | qfq | 33,882,883 | 1,943,188,247 | 1.35% |
| 2026-06-23 | 58.58 | 58.68 | 55.45 | 56.14 | 55.76 | qfq | 35,596,034 | 2,014,918,580 | -5.22% |
| 2026-06-22 | 60.31 | 61.23 | 58.03 | 59.23 | 58.83 | qfq | 43,046,112 | 2,541,233,756 | -0.94% |
| 2026-06-18 | 58.65 | 61.05 | 57.85 | 59.79 | 59.38 | qfq | 46,469,043 | 2,765,741,135 | 2.86% |
| 2026-06-17 | 56.10 | 58.85 | 55.68 | 58.13 | 57.73 | qfq | 54,862,827 | 3,159,899,697 | 3.18% |
| 2026-06-16 | 53.79 | 57.07 | 53.40 | 56.34 | 55.96 | qfq | 89,568,071 | 5,029,969,234 | 8.60% |
| 2026-06-15 | 49.40 | 51.88 | 49.33 | 51.88 | 51.53 | qfq | 29,259,214 | 1,489,587,137 | 10.01% |
| 2026-06-12 | 51.00 | 51.50 | 47.12 | 47.16 | 46.84 | qfq | 42,710,236 | 2,085,068,415 | -5.21% |
| 2026-06-11 | 50.00 | 51.85 | 48.70 | 49.75 | 49.41 | qfq | 39,848,922 | 1,991,442,487 | -2.60% |
| 2026-06-10 | 51.05 | 53.12 | 49.98 | 51.08 | 50.73 | qfq | 36,238,714 | 1,859,033,921 | -2.13% |
| 2026-06-09 | 50.86 | 53.20 | 49.48 | 52.19 | 51.83 | qfq | 49,472,546 | 2,542,928,924 | 3.43% |
| 2026-06-08 | 53.00 | 54.50 | 50.46 | 50.46 | 50.12 | qfq | 57,394,318 | 2,984,139,578 | -10.01% |
| 2026-06-05 | 61.04 | 61.77 | 55.95 | 56.07 | 55.69 | qfq | 74,064,442 | 4,262,425,052 | -5.46% |
| 2026-06-04 | 53.82 | 59.31 | 53.31 | 59.31 | 58.91 | qfq | 76,875,203 | 4,383,450,946 | 10.00% |
| 2026-06-03 | 54.60 | 57.16 | 52.93 | 53.92 | 53.55 | qfq | 62,426,013 | 3,428,535,395 | -0.33% |
| 2026-06-02 | 50.90 | 54.49 | 49.80 | 54.10 | 53.73 | qfq | 54,301,410 | 2,886,948,240 | 6.35% |
| 2026-06-01 | 50.62 | 53.17 | 50.58 | 50.87 | 50.52 | qfq | 35,752,253 | 1,853,944,205 | -1.20% |
| 2026-05-29 | 54.05 | 54.91 | 50.70 | 51.49 | 51.14 | qfq | 48,410,121 | 2,551,481,464 | -3.54% |
| 2026-05-28 | 50.27 | 54.10 | 50.00 | 53.38 | 53.02 | qfq | 56,340,015 | 2,985,455,239 | 6.04% |
| 2026-05-27 | 50.34 | 53.00 | 49.91 | 50.34 | 50.00 | qfq | 33,662,418 | 1,721,942,431 | 0.00% |
| 2026-05-26 | 51.43 | 51.60 | 49.50 | 50.34 | 50.00 | qfq | 28,044,166 | 1,408,786,901 | -3.34% |
| 2026-05-25 | 51.36 | 53.50 | 51.33 | 52.08 | 51.73 | qfq | 46,816,318 | 2,446,328,223 | 5.92% |
| 2026-05-22 | 46.07 | 49.18 | 46.07 | 49.17 | 48.84 | qfq | 32,966,822 | 1,594,416,664 | 7.55% |
| 2026-05-21 | 46.94 | 48.09 | 45.67 | 45.72 | 45.41 | qfq | 18,257,418 | 859,230,777 | -2.50% |
| 2026-05-20 | 46.78 | 47.49 | 46.21 | 46.89 | 46.57 | qfq | 14,472,623 | 679,970,614 | -0.04% |
| 2026-05-19 | 44.75 | 46.95 | 44.29 | 46.91 | 46.59 | qfq | 19,012,724 | 874,648,052 | 4.38% |
| 2026-05-18 | 44.60 | 45.52 | 44.07 | 44.94 | 44.63 | qfq | 10,007,895 | 449,346,118 | 0.16% |
| 2026-05-15 | 46.08 | 46.86 | 44.62 | 44.87 | 44.56 | qfq | 14,726,289 | 667,727,026 | -2.71% |
| 2026-05-14 | 47.06 | 47.24 | 46.00 | 46.12 | 45.81 | qfq | 15,383,012 | 716,421,803 | -1.60% |
| 2026-05-13 | 45.70 | 47.10 | 45.64 | 46.87 | 46.55 | qfq | 13,301,599 | 617,881,322 | 2.00% |
| 2026-05-12 | 46.51 | 46.75 | 45.57 | 45.95 | 45.64 | qfq | 14,631,702 | 673,490,841 | -1.20% |
| 2026-05-11 | 46.03 | 47.18 | 45.88 | 46.51 | 46.19 | qfq | 22,462,035 | 1,045,391,816 | 4.05% |
| 2026-05-08 | 43.49 | 44.97 | 43.30 | 44.70 | 44.40 | qfq | 16,410,782 | 725,957,591 | 2.31% |
| 2026-05-07 | 43.66 | 43.86 | 43.09 | 43.69 | 43.39 | qfq | 12,355,203 | 536,519,645 | 0.44% |
| 2026-05-06 | 43.15 | 44.24 | 43.15 | 43.50 | 43.20 | qfq | 17,687,979 | 772,489,978 | 2.09% |
| 2026-04-30 | 43.10 | 43.50 | 41.88 | 42.61 | 42.32 | qfq | 23,583,921 | 1,004,834,881 | -2.14% |
| 2026-04-29 | 43.80 | 43.80 | 42.99 | 43.54 | 43.24 | qfq | 27,936,203 | 1,211,018,112 | -7.03% |
| 2026-04-28 | 47.20 | 47.62 | 46.38 | 46.83 | 46.51 | qfq | 10,071,531 | 472,290,155 | -0.74% |
| 2026-04-27 | 46.82 | 47.35 | 46.36 | 47.18 | 46.86 | qfq | 8,301,752 | 390,004,773 | 0.77% |
| 2026-04-24 | 46.90 | 47.40 | 46.58 | 46.82 | 46.50 | qfq | 7,868,900 | 369,299,865 | 0.04% |
| 2026-04-23 | 47.74 | 48.17 | 46.52 | 46.80 | 46.48 | qfq | 9,633,200 | 454,755,080 | -1.87% |
| 2026-04-22 | 47.00 | 47.73 | 46.88 | 47.69 | 47.37 | qfq | 8,130,855 | 386,071,917 | 0.95% |
| 2026-04-21 | 47.77 | 47.77 | 47.03 | 47.24 | 46.92 | qfq | 6,684,638 | 316,025,004 | -0.63% |
| 2026-04-20 | 46.96 | 47.63 | 46.92 | 47.54 | 47.22 | qfq | 9,020,887 | 427,436,221 | 1.24% |
| 2026-04-17 | 46.75 | 47.17 | 46.61 | 46.96 | 46.64 | qfq | 7,041,732 | 330,415,868 | -0.02% |
| 2026-04-16 | 46.90 | 47.13 | 46.50 | 46.97 | 46.65 | qfq | 7,873,093 | 368,811,178 | 0.45% |
| 2026-04-15 | 47.25 | 47.59 | 46.66 | 46.76 | 46.44 | qfq | 8,523,286 | 401,847,783 | -0.43% |
| 2026-04-14 | 46.98 | 47.17 | 46.54 | 46.96 | 46.64 | qfq | 8,001,273 | 374,374,205 | 1.29% |
| 2026-04-13 | 46.01 | 46.75 | 45.96 | 46.36 | 46.04 | qfq | 7,013,372 | 325,480,381 | 0.17% |
| 2026-04-10 | 46.10 | 46.78 | 46.10 | 46.28 | 45.96 | qfq | 8,024,982 | 373,050,183 | 0.87% |
| 2026-04-09 | 45.70 | 46.25 | 45.47 | 45.88 | 45.57 | qfq | 8,166,045 | 374,422,355 | -0.56% |
| 2026-04-08 | 45.16 | 46.19 | 45.03 | 46.14 | 45.83 | qfq | 12,024,744 | 549,418,683 | 4.29% |
| 2026-04-07 | 44.38 | 44.65 | 44.04 | 44.24 | 43.94 | qfq | 5,633,489 | 249,862,168 | 0.55% |
| 2026-04-03 | 44.98 | 45.10 | 43.98 | 44.00 | 43.70 | qfq | 6,981,688 | 309,170,738 | -1.96% |
| 2026-04-02 | 45.86 | 45.89 | 44.62 | 44.88 | 44.57 | qfq | 8,377,891 | 378,315,347 | -2.41% |
| 2026-04-01 | 46.11 | 46.28 | 45.65 | 45.99 | 45.68 | qfq | 8,117,589 | 373,550,318 | 1.32% |
| 2026-03-31 | 45.84 | 46.44 | 45.34 | 45.39 | 45.08 | qfq | 8,758,402 | 402,104,361 | -0.98% |
| 2026-03-30 | 44.80 | 45.89 | 44.73 | 45.84 | 45.53 | qfq | 5,894,102 | 267,748,567 | 0.26% |
| 2026-03-27 | 44.88 | 45.96 | 44.88 | 45.72 | 45.41 | qfq | 5,457,591 | 248,724,747 | 0.35% |
| 2026-03-26 | 46.05 | 46.17 | 45.25 | 45.56 | 45.25 | qfq | 6,827,353 | 312,149,481 | -1.19% |
| 2026-03-25 | 45.74 | 46.28 | 45.68 | 46.11 | 45.80 | qfq | 10,141,297 | 466,423,283 | 1.25% |
| 2026-03-24 | 45.45 | 45.58 | 44.67 | 45.54 | 45.23 | qfq | 10,716,915 | 484,483,591 | 1.77% |
| 2026-03-23 | 46.44 | 46.74 | 44.55 | 44.75 | 44.45 | qfq | 14,838,405 | 675,940,105 | -5.15% |
| 2026-03-20 | 48.20 | 48.44 | 47.18 | 47.18 | 46.86 | qfq | 9,223,935 | 440,816,831 | -1.87% |
| 2026-03-19 | 48.71 | 48.74 | 47.85 | 48.08 | 47.75 | qfq | 10,448,746 | 503,950,330 | -2.49% |
| 2026-03-18 | 48.99 | 49.33 | 48.52 | 49.31 | 48.97 | qfq | 8,800,210 | 430,252,810 | 1.11% |
| 2026-03-17 | 49.93 | 50.10 | 48.76 | 48.77 | 48.44 | qfq | 10,175,083 | 501,273,374 | -1.97% |
| 2026-03-16 | 49.81 | 49.81 | 49.03 | 49.75 | 49.41 | qfq | 9,699,215 | 479,924,046 | -0.26% |
| 2026-03-13 | 50.81 | 50.81 | 49.74 | 49.88 | 49.54 | qfq | 12,021,510 | 604,116,347 | -2.25% |
| 2026-03-12 | 52.01 | 52.14 | 50.78 | 51.03 | 50.68 | qfq | 13,355,699 | 685,090,277 | -2.33% |
| 2026-03-11 | 52.92 | 53.37 | 52.03 | 52.25 | 51.89 | qfq | 12,778,261 | 671,646,330 | -1.23% |
| 2026-03-10 | 52.53 | 53.29 | 52.29 | 52.90 | 52.54 | qfq | 12,120,084 | 640,383,019 | 1.93% |
| 2026-03-09 | 52.52 | 52.53 | 50.53 | 51.90 | 51.55 | qfq | 18,532,217 | 950,724,852 | -2.97% |
| 2026-03-06 | 52.69 | 54.55 | 52.33 | 53.49 | 53.13 | qfq | 15,439,051 | 828,397,838 | 1.06% |
| 2026-03-05 | 53.60 | 53.95 | 52.58 | 52.93 | 52.57 | qfq | 14,328,664 | 761,928,446 | 1.01% |
| 2026-03-04 | 51.98 | 53.98 | 51.97 | 52.40 | 52.04 | qfq | 18,964,392 | 1,003,039,622 | -0.25% |
| 2026-03-03 | 57.17 | 57.35 | 52.50 | 52.53 | 52.17 | qfq | 31,271,363 | 1,697,268,970 | -8.13% |
| 2026-03-02 | 58.30 | 58.50 | 56.77 | 57.18 | 56.79 | qfq | 21,941,698 | 1,258,922,161 | -0.97% |
| 2026-02-27 | 57.55 | 58.42 | 57.12 | 57.74 | 57.35 | qfq | 17,416,391 | 1,006,660,898 | -0.67% |
| 2026-02-26 | 54.90 | 58.90 | 54.60 | 58.13 | 57.73 | qfq | 36,442,622 | 2,084,717,819 | 6.04% |
| 2026-02-25 | 54.89 | 55.33 | 54.42 | 54.82 | 54.45 | qfq | 15,214,044 | 835,124,157 | 0.83% |
| 2026-02-24 | 53.75 | 54.95 | 53.75 | 54.37 | 54.00 | qfq | 15,610,468 | 850,608,787 | 2.62% |
| 2026-02-13 | 53.50 | 53.83 | 52.92 | 52.98 | 52.62 | qfq | 9,538,314 | 508,860,350 | -1.16% |
| 2026-02-12 | 52.98 | 53.93 | 52.84 | 53.60 | 53.24 | qfq | 11,096,172 | 592,349,354 | 1.11% |
| 2026-02-11 | 53.45 | 53.87 | 53.00 | 53.01 | 52.65 | qfq | 8,533,536 | 455,246,257 | -0.86% |
| 2026-02-10 | 53.80 | 54.10 | 53.38 | 53.47 | 53.11 | qfq | 9,289,458 | 498,428,919 | -0.65% |
| 2026-02-09 | 54.26 | 54.29 | 53.65 | 53.82 | 53.45 | qfq | 9,676,048 | 521,441,508 | 0.79% |
| 2026-02-06 | 53.87 | 54.87 | 53.40 | 53.40 | 53.04 | qfq | 12,075,195 | 652,259,294 | -1.58% |
| 2026-02-05 | 54.56 | 55.08 | 53.60 | 54.26 | 53.89 | qfq | 12,972,653 | 702,520,766 | -0.59% |
| 2026-02-04 | 54.64 | 55.87 | 53.92 | 54.58 | 54.21 | qfq | 14,183,531 | 776,883,290 | -0.44% |
| 2026-02-03 | 54.48 | 55.06 | 53.77 | 54.82 | 54.45 | qfq | 12,581,609 | 687,915,950 | 1.84% |
| 2026-02-02 | 54.30 | 55.90 | 53.80 | 53.83 | 53.46 | qfq | 15,834,940 | 868,720,864 | -1.32% |
| 2026-01-30 | 54.87 | 55.62 | 52.94 | 54.55 | 54.18 | qfq | 24,990,301 | 1,353,317,358 | -1.53% |
| 2026-01-29 | 58.32 | 58.72 | 55.31 | 55.40 | 55.02 | qfq | 28,122,535 | 1,595,925,883 | -5.78% |
| 2026-01-28 | 58.60 | 59.11 | 57.88 | 58.80 | 58.40 | qfq | 16,494,737 | 965,440,071 | 0.34% |
| 2026-01-27 | 56.73 | 59.20 | 55.86 | 58.60 | 58.20 | qfq | 21,480,277 | 1,242,263,976 | 2.72% |
| 2026-01-26 | 59.87 | 59.87 | 56.65 | 57.05 | 56.66 | qfq | 25,448,258 | 1,466,001,805 | -3.92% |
| 2026-01-23 | 57.71 | 59.70 | 57.37 | 59.38 | 58.98 | qfq | 25,151,922 | 1,477,748,184 | 3.14% |
| 2026-01-22 | 56.31 | 57.89 | 56.31 | 57.57 | 57.18 | qfq | 19,417,925 | 1,113,881,663 | 2.24% |
| 2026-01-21 | 55.49 | 57.02 | 55.46 | 56.31 | 55.93 | qfq | 14,112,966 | 796,288,984 | 0.70% |
| 2026-01-20 | 57.19 | 57.58 | 55.45 | 55.92 | 55.54 | qfq | 16,176,352 | 907,838,532 | -2.15% |
| 2026-01-19 | 56.96 | 57.68 | 56.16 | 57.15 | 56.76 | qfq | 19,541,433 | 1,115,308,504 | 0.05% |
| 2026-01-16 | 55.40 | 57.55 | 54.70 | 57.12 | 56.73 | qfq | 26,823,996 | 1,506,636,026 | 3.82% |
| 2026-01-15 | 55.20 | 55.76 | 54.79 | 55.02 | 54.65 | qfq | 15,923,196 | 878,887,504 | -0.33% |
| 2026-01-14 | 55.40 | 56.98 | 54.60 | 55.20 | 54.82 | qfq | 29,803,067 | 1,664,263,970 | -0.36% |
| 2026-01-13 | 58.01 | 58.08 | 55.20 | 55.40 | 55.02 | qfq | 38,659,139 | 2,172,283,986 | -5.81% |
| 2026-01-12 | 57.79 | 59.30 | 57.16 | 58.82 | 58.42 | qfq | 38,527,867 | 2,243,272,219 | 3.41% |
| 2026-01-09 | 57.00 | 58.58 | 55.88 | 56.88 | 56.49 | qfq | 42,602,566 | 2,432,841,499 | 0.46% |
| 2026-01-08 | 54.20 | 57.47 | 53.92 | 56.62 | 56.23 | qfq | 30,894,602 | 1,725,209,130 | 3.99% |
| 2026-01-07 | 55.39 | 55.39 | 54.17 | 54.45 | 54.08 | qfq | 20,877,978 | 1,140,346,266 | -1.18% |
| 2026-01-06 | 53.23 | 55.82 | 52.91 | 55.10 | 54.72 | qfq | 33,870,907 | 1,841,409,546 | 2.97% |
| 2026-01-05 | 53.05 | 54.17 | 52.32 | 53.51 | 53.15 | qfq | 25,893,654 | 1,373,428,159 | 2.10% |
| 2025-12-31 | 51.90 | 52.66 | 51.39 | 52.41 | 52.05 | qfq | 18,714,698 | 975,460,727 | 0.60% |
| 2025-12-30 | 51.96 | 53.19 | 51.80 | 52.10 | 51.75 | qfq | 20,025,738 | 1,047,472,189 | -0.63% |
| 2025-12-29 | 52.20 | 52.88 | 51.93 | 52.43 | 52.07 | qfq | 18,901,949 | 991,461,782 | 0.71% |
| 2025-12-26 | 52.02 | 52.52 | 51.40 | 52.06 | 51.71 | qfq | 20,921,743 | 1,088,264,594 | 0.89% |
| 2025-12-25 | 51.58 | 52.29 | 51.28 | 51.60 | 51.25 | qfq | 20,476,343 | 1,060,435,281 | 0.04% |
| 2025-12-24 | 50.10 | 52.09 | 50.06 | 51.58 | 51.23 | qfq | 24,456,852 | 1,255,203,063 | 2.65% |
| 2025-12-23 | 50.19 | 50.52 | 49.89 | 50.25 | 49.91 | qfq | 15,386,264 | 772,553,898 | 0.78% |
| 2025-12-22 | 49.90 | 50.27 | 49.58 | 49.86 | 49.52 | qfq | 11,557,422 | 577,693,253 | -0.06% |
| 2025-12-19 | 49.83 | 50.76 | 49.81 | 49.89 | 49.55 | qfq | 14,176,908 | 711,118,300 | 0.02% |
| 2025-12-18 | 48.41 | 50.48 | 48.36 | 49.88 | 49.54 | qfq | 19,216,233 | 958,148,664 | 2.32% |
| 2025-12-17 | 48.56 | 48.89 | 47.77 | 48.75 | 48.42 | qfq | 12,129,562 | 586,141,710 | 0.10% |
| 2025-12-16 | 49.39 | 49.49 | 48.35 | 48.70 | 48.37 | qfq | 14,237,012 | 693,259,610 | -1.72% |
| 2025-12-15 | 49.40 | 50.44 | 49.23 | 49.55 | 49.21 | qfq | 16,641,147 | 829,191,006 | -0.26% |
| 2025-12-12 | 49.04 | 49.86 | 48.76 | 49.68 | 49.34 | qfq | 18,008,737 | 891,857,237 | 1.35% |
| 2025-12-11 | 48.76 | 49.45 | 48.58 | 49.02 | 48.69 | qfq | 15,501,665 | 762,094,713 | 0.57% |
| 2025-12-10 | 48.70 | 48.96 | 48.33 | 48.74 | 48.41 | qfq | 10,711,300 | 521,386,724 | 0.62% |
| 2025-12-09 | 48.16 | 48.98 | 48.07 | 48.44 | 48.11 | qfq | 9,323,509 | 452,121,787 | 0.35% |
| 2025-12-08 | 48.40 | 48.77 | 48.16 | 48.27 | 47.94 | qfq | 13,439,708 | 651,687,428 | 0.37% |
| 2025-12-05 | 47.30 | 48.19 | 46.99 | 48.09 | 47.76 | qfq | 11,739,977 | 560,590,465 | 1.65% |
| 2025-12-04 | 47.14 | 47.38 | 46.90 | 47.31 | 46.99 | qfq | 6,531,350 | 308,048,883 | 0.19% |
| 2025-12-03 | 47.43 | 47.58 | 46.71 | 47.22 | 46.90 | qfq | 7,780,583 | 366,902,848 | -0.34% |
| 2025-12-02 | 47.48 | 47.69 | 47.15 | 47.38 | 47.06 | qfq | 7,153,989 | 338,913,121 | -0.65% |
| 2025-12-01 | 47.68 | 48.00 | 47.47 | 47.69 | 47.37 | qfq | 10,237,694 | 488,457,392 | 0.76% |
| 2025-11-28 | 46.50 | 47.50 | 46.50 | 47.33 | 47.01 | qfq | 11,119,702 | 523,301,090 | 1.74% |
| 2025-11-27 | 46.82 | 47.13 | 46.50 | 46.52 | 46.20 | qfq | 7,750,444 | 362,854,188 | -0.81% |
| 2025-11-26 | 47.31 | 47.43 | 46.80 | 46.90 | 46.58 | qfq | 10,794,432 | 507,999,877 | -1.39% |
| 2025-11-25 | 47.72 | 47.96 | 47.23 | 47.56 | 47.24 | qfq | 10,220,190 | 486,584,866 | -0.23% |
| 2025-11-24 | 46.60 | 47.90 | 46.37 | 47.67 | 47.35 | qfq | 13,812,854 | 653,586,584 | 2.78% |
| 2025-11-21 | 46.90 | 47.23 | 46.18 | 46.38 | 46.06 | qfq | 12,453,312 | 580,806,343 | -2.13% |
| 2025-11-20 | 48.21 | 48.40 | 47.32 | 47.39 | 47.07 | qfq | 10,767,215 | 514,252,067 | -1.66% |
| 2025-11-19 | 48.10 | 48.49 | 47.70 | 48.19 | 47.86 | qfq | 13,322,563 | 641,201,621 | -0.08% |
| 2025-11-18 | 48.55 | 48.99 | 48.06 | 48.23 | 47.90 | qfq | 9,701,668 | 469,738,627 | -1.17% |
| 2025-11-17 | 49.54 | 49.76 | 48.65 | 48.80 | 48.47 | qfq | 13,027,068 | 639,463,437 | 0.83% |
| 2025-11-14 | 48.70 | 49.24 | 48.37 | 48.40 | 48.07 | qfq | 8,972,936 | 437,739,209 | -0.82% |
| 2025-11-13 | 48.50 | 49.03 | 48.31 | 48.80 | 48.47 | qfq | 9,545,867 | 466,008,319 | 0.51% |
| 2025-11-12 | 49.00 | 49.00 | 47.99 | 48.55 | 48.22 | qfq | 13,601,618 | 658,018,554 | -1.12% |
| 2025-11-11 | 50.59 | 50.80 | 49.01 | 49.10 | 48.77 | qfq | 22,026,865 | 1,095,660,826 | -2.93% |
| 2025-11-10 | 50.80 | 51.40 | 50.11 | 50.58 | 50.24 | qfq | 16,878,169 | 854,992,477 | -0.12% |
| 2025-11-07 | 50.48 | 50.99 | 49.89 | 50.64 | 50.30 | qfq | 13,570,051 | 685,474,877 | -0.31% |
| 2025-11-06 | 50.50 | 51.45 | 50.41 | 50.80 | 50.45 | qfq | 15,113,953 | 769,304,585 | 0.34% |
| 2025-11-05 | 50.21 | 50.72 | 49.84 | 50.63 | 50.29 | qfq | 14,243,019 | 716,642,802 | -0.65% |
| 2025-11-04 | 51.16 | 51.86 | 50.50 | 50.96 | 50.61 | qfq | 18,052,490 | 921,975,771 | -0.45% |
| 2025-11-03 | 50.50 | 51.61 | 50.00 | 51.19 | 50.84 | qfq | 21,566,019 | 1,096,856,306 | 1.53% |
| 2025-10-31 | 51.91 | 52.48 | 50.14 | 50.42 | 50.08 | qfq | 26,661,610 | 1,357,616,135 | -3.08% |
| 2025-10-30 | 53.63 | 53.63 | 51.70 | 52.02 | 51.67 | qfq | 25,805,773 | 1,358,369,171 | -3.00% |
| 2025-10-29 | 53.88 | 54.66 | 53.36 | 53.63 | 53.26 | qfq | 22,443,928 | 1,208,696,528 | 0.06% |
| 2025-10-28 | 53.03 | 54.80 | 52.83 | 53.60 | 53.24 | qfq | 42,903,072 | 2,303,680,940 | 0.88% |
| 2025-10-27 | 52.59 | 53.74 | 52.22 | 53.13 | 52.77 | qfq | 64,649,225 | 3,448,899,118 | 8.76% |
| 2025-10-24 | 47.10 | 49.43 | 47.03 | 48.85 | 48.52 | qfq | 18,798,994 | 915,688,120 | 4.34% |
| 2025-10-23 | 46.43 | 46.88 | 45.92 | 46.82 | 46.50 | qfq | 6,475,264 | 300,348,024 | 0.52% |
| 2025-10-22 | 47.18 | 47.42 | 46.32 | 46.58 | 46.26 | qfq | 9,112,644 | 424,643,985 | -1.81% |
| 2025-10-21 | 47.04 | 47.85 | 46.96 | 47.44 | 47.12 | qfq | 7,662,254 | 363,782,980 | 0.59% |
| 2025-10-20 | 47.26 | 47.73 | 46.80 | 47.16 | 46.84 | qfq | 7,464,419 | 352,668,183 | 0.66% |
| 2025-10-17 | 49.51 | 49.54 | 46.78 | 46.85 | 46.53 | qfq | 15,479,835 | 740,629,797 | -5.43% |
| 2025-10-16 | 49.47 | 50.65 | 48.98 | 49.54 | 49.20 | qfq | 12,027,768 | 598,193,853 | 0.34% |
| 2025-10-15 | 48.58 | 49.58 | 47.76 | 49.37 | 49.03 | qfq | 12,538,565 | 610,677,756 | 1.63% |
| 2025-10-14 | 50.18 | 50.48 | 48.36 | 48.58 | 48.25 | qfq | 13,946,136 | 687,078,496 | -2.84% |
| 2025-10-13 | 48.44 | 50.08 | 48.05 | 50.00 | 49.66 | qfq | 11,553,783 | 571,945,023 | 0.70% |
| 2025-10-10 | 50.60 | 50.65 | 49.50 | 49.65 | 49.31 | qfq | 12,778,546 | 637,929,216 | -2.34% |
| 2025-10-09 | 50.30 | 50.99 | 49.65 | 50.84 | 50.49 | qfq | 16,505,903 | 831,354,416 | 1.19% |
| 2025-09-30 | 49.80 | 50.78 | 49.55 | 50.24 | 49.90 | qfq | 16,819,736 | 843,891,206 | 1.01% |
| 2025-09-29 | 49.79 | 49.96 | 48.93 | 49.74 | 49.40 | qfq | 10,698,619 | 529,288,758 | -0.10% |
| 2025-09-26 | 49.08 | 50.77 | 48.86 | 49.79 | 49.45 | qfq | 17,971,775 | 899,927,552 | 1.30% |
| 2025-09-25 | 49.70 | 49.79 | 49.08 | 49.15 | 48.82 | qfq | 11,488,055 | 567,523,673 | -1.50% |
| 2025-09-24 | 48.76 | 50.24 | 48.70 | 49.90 | 49.56 | qfq | 13,315,860 | 662,100,628 | 1.82% |
| 2025-09-23 | 49.30 | 49.84 | 48.21 | 49.01 | 48.68 | qfq | 11,460,894 | 559,486,337 | -0.31% |
| 2025-09-22 | 50.00 | 50.00 | 48.81 | 49.16 | 48.83 | qfq | 11,378,322 | 559,903,224 | -1.78% |
| 2025-09-19 | 49.81 | 50.39 | 49.50 | 50.05 | 49.71 | qfq | 15,447,047 | 771,727,376 | 0.95% |
| 2025-09-18 | 48.10 | 50.89 | 48.05 | 49.58 | 49.24 | qfq | 29,914,570 | 1,497,538,578 | 2.52% |
| 2025-09-17 | 47.42 | 48.88 | 47.31 | 48.36 | 48.03 | qfq | 11,944,799 | 573,612,704 | 1.62% |
| 2025-09-16 | 47.80 | 47.99 | 47.09 | 47.59 | 47.27 | qfq | 8,326,482 | 394,945,121 | -0.46% |
| 2025-09-15 | 48.74 | 48.81 | 47.81 | 47.81 | 47.48 | qfq | 7,775,910 | 373,281,002 | -1.06% |
| 2025-09-12 | 47.60 | 48.75 | 47.36 | 48.32 | 47.99 | qfq | 12,905,087 | 622,291,743 | 1.32% |
| 2025-09-11 | 46.99 | 47.75 | 46.70 | 47.69 | 47.37 | qfq | 10,490,288 | 495,319,090 | 1.47% |
| 2025-09-10 | 46.69 | 47.13 | 46.61 | 47.00 | 46.68 | qfq | 7,030,943 | 329,726,634 | 0.62% |
| 2025-09-09 | 47.37 | 47.58 | 46.46 | 46.71 | 46.39 | qfq | 8,948,083 | 420,270,421 | -1.12% |
| 2025-09-08 | 46.65 | 47.28 | 46.30 | 47.24 | 46.92 | qfq | 9,977,378 | 468,602,082 | 1.22% |
| 2025-09-05 | 46.46 | 46.82 | 46.01 | 46.67 | 46.35 | qfq | 12,770,839 | 593,689,363 | 0.80% |
| 2025-09-04 | 47.51 | 48.30 | 45.73 | 46.30 | 45.98 | qfq | 15,538,359 | 728,650,191 | -2.77% |
| 2025-09-03 | 50.18 | 50.30 | 47.53 | 47.62 | 47.30 | qfq | 18,473,563 | 901,621,306 | -4.84% |
| 2025-09-02 | 50.97 | 51.12 | 48.92 | 50.04 | 49.70 | qfq | 20,986,909 | 1,047,296,006 | -1.84% |
| 2025-09-01 | 50.92 | 51.50 | 50.31 | 50.98 | 50.63 | qfq | 13,899,778 | 705,736,134 | 0.14% |
| 2025-08-29 | 51.55 | 51.55 | 50.52 | 50.91 | 50.56 | qfq | 15,384,409 | 782,291,805 | -1.18% |
| 2025-08-28 | 50.82 | 51.63 | 49.78 | 51.52 | 51.17 | qfq | 22,754,811 | 1,157,026,255 | 1.38% |
| 2025-08-27 | 51.88 | 52.66 | 50.80 | 50.82 | 50.47 | qfq | 21,540,145 | 1,117,910,158 | -1.95% |
| 2025-08-26 | 52.62 | 52.70 | 51.66 | 51.83 | 51.48 | qfq | 19,441,056 | 1,010,157,672 | -1.50% |
| 2025-08-25 | 52.02 | 52.83 | 51.69 | 52.62 | 52.26 | qfq | 24,617,890 | 1,287,802,024 | 1.39% |
| 2025-08-22 | 50.20 | 52.18 | 49.66 | 51.90 | 51.55 | qfq | 28,715,849 | 1,458,035,707 | 2.41% |
| 2025-08-21 | 50.18 | 51.20 | 50.17 | 50.68 | 50.33 | qfq | 17,061,403 | 864,415,927 | 0.72% |
| 2025-08-20 | 49.96 | 50.45 | 49.55 | 50.32 | 49.98 | qfq | 14,918,494 | 745,607,372 | 0.22% |
| 2025-08-19 | 50.46 | 50.87 | 49.81 | 50.21 | 49.87 | qfq | 15,894,148 | 797,827,482 | -0.50% |
| 2025-08-18 | 50.20 | 50.68 | 49.71 | 50.46 | 50.12 | qfq | 20,592,766 | 1,033,896,545 | 1.04% |
| 2025-08-15 | 49.50 | 50.07 | 49.36 | 49.94 | 49.60 | qfq | 15,700,005 | 779,556,584 | 0.67% |
| 2025-08-14 | 50.19 | 50.19 | 49.13 | 49.61 | 49.27 | qfq | 16,110,195 | 799,752,967 | -1.18% |
| 2025-08-13 | 49.80 | 50.22 | 49.58 | 50.20 | 49.86 | qfq | 17,397,708 | 867,977,829 | 0.80% |
| 2025-08-12 | 50.19 | 50.96 | 49.41 | 49.80 | 49.46 | qfq | 14,347,155 | 714,634,416 | -1.11% |
| 2025-08-11 | 48.80 | 50.81 | 48.75 | 50.36 | 50.02 | qfq | 24,045,553 | 1,203,502,983 | 3.15% |
| 2025-08-08 | 48.80 | 49.39 | 48.60 | 48.82 | 48.49 | qfq | 13,445,028 | 658,265,505 | -0.39% |
| 2025-08-07 | 49.42 | 49.45 | 48.68 | 49.01 | 48.68 | qfq | 15,283,229 | 748,963,844 | -0.83% |
| 2025-08-06 | 48.52 | 49.49 | 48.40 | 49.42 | 49.08 | qfq | 20,223,591 | 994,771,711 | 1.81% |
| 2025-08-05 | 48.80 | 48.87 | 48.30 | 48.54 | 48.21 | qfq | 11,953,908 | 580,164,039 | 0.00% |
| 2025-08-04 | 47.50 | 48.58 | 47.28 | 48.54 | 48.21 | qfq | 17,459,414 | 841,984,739 | 1.87% |
| 2025-08-01 | 47.50 | 48.58 | 47.15 | 47.65 | 47.33 | qfq | 17,301,031 | 827,136,992 | 0.25% |
| 2025-07-31 | 47.60 | 48.27 | 47.28 | 47.53 | 47.21 | qfq | 12,727,870 | 608,254,621 | -0.96% |
| 2025-07-30 | 49.10 | 49.20 | 47.50 | 47.99 | 47.66 | qfq | 21,717,012 | 1,050,125,447 | -2.08% |
| 2025-07-29 | 47.92 | 49.01 | 47.14 | 49.01 | 48.68 | qfq | 28,544,714 | 1,379,388,269 | 2.06% |
| 2025-07-28 | 48.11 | 48.99 | 47.85 | 48.02 | 47.69 | qfq | 17,115,600 | 827,691,668 | -0.15% |
| 2025-07-25 | 48.48 | 48.60 | 47.69 | 48.09 | 47.76 | qfq | 13,203,799 | 634,249,540 | -0.43% |
| 2025-07-24 | 47.86 | 48.32 | 47.75 | 48.30 | 47.97 | qfq | 10,539,929 | 506,871,322 | 1.00% |
| 2025-07-23 | 47.82 | 48.50 | 47.72 | 47.82 | 47.49 | qfq | 11,329,992 | 544,435,370 | -0.31% |
| 2025-07-22 | 47.99 | 48.50 | 47.72 | 47.97 | 47.64 | qfq | 14,002,072 | 673,154,578 | -0.08% |
| 2025-07-21 | 47.87 | 48.08 | 47.30 | 48.01 | 47.68 | qfq | 9,983,521 | 476,844,695 | 0.29% |
| 2025-07-18 | 47.45 | 48.10 | 47.37 | 47.87 | 47.54 | qfq | 8,618,448 | 411,522,188 | 0.91% |
| 2025-07-17 | 46.88 | 47.47 | 46.71 | 47.44 | 47.12 | qfq | 10,500,106 | 494,620,728 | 1.28% |
| 2025-07-16 | 47.03 | 47.20 | 46.62 | 46.84 | 46.52 | qfq | 8,963,044 | 420,738,642 | -0.66% |
| 2025-07-15 | 48.19 | 48.46 | 46.80 | 47.15 | 46.83 | qfq | 15,401,873 | 729,288,039 | -2.18% |
| 2025-07-14 | 48.73 | 48.84 | 48.00 | 48.20 | 47.87 | qfq | 6,955,998 | 335,857,319 | -0.86% |
| 2025-07-11 | 48.23 | 48.80 | 48.14 | 48.62 | 48.29 | qfq | 10,491,082 | 509,236,181 | 0.79% |
| 2025-07-10 | 48.12 | 48.73 | 47.71 | 48.24 | 47.91 | qfq | 9,377,932 | 450,840,682 | 0.56% |
| 2025-07-09 | 48.24 | 48.77 | 47.82 | 47.97 | 47.64 | qfq | 9,406,001 | 453,533,952 | -0.48% |
| 2025-07-08 | 48.07 | 48.65 | 48.00 | 48.20 | 47.87 | qfq | 9,060,493 | 437,605,283 | 0.27% |
| 2025-07-07 | 48.51 | 48.66 | 48.05 | 48.07 | 47.74 | qfq | 10,114,851 | 487,972,909 | -1.56% |
| 2025-07-04 | 50.06 | 50.06 | 48.56 | 48.83 | 48.50 | qfq | 12,656,535 | 620,200,586 | -2.26% |
| 2025-07-03 | 49.75 | 50.51 | 49.53 | 49.96 | 49.62 | qfq | 8,417,948 | 420,748,373 | 0.24% |
| 2025-07-02 | 49.90 | 50.30 | 49.40 | 49.84 | 49.50 | qfq | 9,668,249 | 480,539,917 | -0.40% |
| 2025-07-01 | 50.24 | 50.28 | 49.44 | 50.04 | 49.70 | qfq | 12,044,814 | 600,283,068 | -0.02% |
| 2025-06-30 | 48.30 | 50.30 | 48.30 | 50.05 | 49.71 | qfq | 20,424,135 | 1,014,871,675 | 3.84% |
| 2025-06-27 | 48.45 | 49.09 | 48.03 | 48.20 | 47.87 | qfq | 13,254,000 | 642,400,634 | -0.35% |
| 2025-06-26 | 48.81 | 49.29 | 48.30 | 48.37 | 48.04 | qfq | 15,732,814 | 766,959,106 | -0.88% |
| 2025-06-25 | 47.23 | 48.81 | 47.19 | 48.80 | 48.47 | qfq | 21,644,206 | 1,047,136,678 | 3.43% |
| 2025-06-24 | 46.93 | 47.30 | 46.22 | 47.18 | 46.86 | qfq | 14,943,807 | 700,777,871 | 0.53% |
| 2025-06-23 | 44.45 | 47.09 | 44.37 | 46.93 | 46.61 | qfq | 17,558,218 | 810,974,560 | 5.20% |
| 2025-06-20 | 44.99 | 45.19 | 44.54 | 44.61 | 44.31 | qfq | 6,007,333 | 269,298,046 | -1.11% |
| 2025-06-19 | 45.92 | 46.20 | 44.76 | 45.11 | 44.80 | qfq | 10,109,124 | 459,120,919 | -2.27% |
| 2025-06-18 | 45.96 | 46.33 | 45.71 | 46.16 | 45.67 | qfq | 6,687,808 | 308,377,628 | 0.41% |
| 2025-06-17 | 46.30 | 46.30 | 45.52 | 45.97 | 45.48 | qfq | 8,270,412 | 379,632,174 | -0.73% |
| 2025-06-16 | 46.32 | 46.86 | 46.01 | 46.31 | 45.82 | qfq | 9,683,529 | 450,312,905 | -0.24% |
| 2025-06-13 | 46.25 | 46.77 | 45.99 | 46.42 | 45.92 | qfq | 11,732,484 | 544,637,425 | 0.96% |
| 2025-06-12 | 46.33 | 46.35 | 45.86 | 45.98 | 45.49 | qfq | 5,932,046 | 273,223,448 | -0.76% |
| 2025-06-11 | 46.37 | 46.68 | 46.04 | 46.33 | 45.84 | qfq | 7,263,921 | 337,317,239 | -0.09% |
| 2025-06-10 | 47.17 | 47.17 | 45.80 | 46.37 | 45.87 | qfq | 11,110,100 | 516,163,786 | -1.70% |
| 2025-06-09 | 46.80 | 47.81 | 46.72 | 47.17 | 46.67 | qfq | 13,034,600 | 617,263,102 | 0.98% |
| 2025-06-06 | 46.77 | 47.25 | 46.58 | 46.71 | 46.21 | qfq | 10,381,982 | 486,473,730 | -0.13% |
| 2025-06-05 | 46.48 | 47.08 | 46.10 | 46.77 | 46.27 | qfq | 10,538,700 | 491,635,220 | 0.86% |
| 2025-06-04 | 46.22 | 46.96 | 46.00 | 46.37 | 45.87 | qfq | 9,683,434 | 450,827,988 | 0.48% |
| 2025-06-03 | 45.57 | 46.74 | 45.57 | 46.15 | 45.66 | qfq | 10,074,398 | 465,258,473 | 0.48% |
| 2025-05-30 | 46.22 | 46.38 | 45.71 | 45.93 | 45.44 | qfq | 8,485,693 | 390,864,220 | -0.61% |
| 2025-05-29 | 46.05 | 46.58 | 45.98 | 46.21 | 45.72 | qfq | 8,282,090 | 382,963,898 | 0.22% |
| 2025-05-28 | 46.63 | 46.77 | 46.00 | 46.11 | 45.62 | qfq | 7,344,750 | 340,339,338 | -0.97% |
| 2025-05-27 | 47.13 | 47.29 | 46.25 | 46.56 | 46.06 | qfq | 8,651,257 | 403,051,359 | -1.61% |
| 2025-05-26 | 46.70 | 47.95 | 46.70 | 47.32 | 46.81 | qfq | 11,319,682 | 535,144,956 | 1.41% |
| 2025-05-23 | 47.98 | 47.98 | 46.66 | 46.66 | 46.16 | qfq | 12,987,038 | 613,241,638 | -2.87% |
| 2025-05-22 | 47.61 | 48.79 | 47.46 | 48.04 | 47.53 | qfq | 10,562,387 | 509,952,502 | 0.25% |
| 2025-05-21 | 48.49 | 48.75 | 47.65 | 47.92 | 47.41 | qfq | 9,010,461 | 433,343,974 | -1.16% |
| 2025-05-20 | 48.01 | 48.59 | 47.54 | 48.48 | 47.96 | qfq | 10,388,888 | 499,362,159 | 0.58% |
| 2025-05-19 | 48.68 | 49.05 | 48.08 | 48.20 | 47.69 | qfq | 8,128,284 | 393,076,266 | -0.97% |
| 2025-05-16 | 48.66 | 49.16 | 48.23 | 48.67 | 48.15 | qfq | 9,627,362 | 468,755,023 | -0.39% |
| 2025-05-15 | 48.45 | 49.20 | 47.80 | 48.86 | 48.34 | qfq | 13,060,059 | 635,244,408 | 0.89% |
| 2025-05-14 | 49.22 | 49.50 | 48.22 | 48.43 | 47.91 | qfq | 14,207,971 | 690,341,234 | -1.78% |
| 2025-05-13 | 51.29 | 51.45 | 49.18 | 49.31 | 48.78 | qfq | 19,584,174 | 975,728,077 | -3.84% |
| 2025-05-12 | 50.07 | 52.93 | 49.83 | 51.28 | 50.73 | qfq | 26,556,868 | 1,369,867,324 | 2.42% |
| 2025-05-09 | 52.87 | 53.10 | 49.66 | 50.07 | 49.54 | qfq | 18,955,032 | 957,515,198 | -4.99% |
| 2025-05-08 | 51.52 | 52.93 | 50.90 | 52.70 | 52.14 | qfq | 16,706,300 | 871,275,563 | 1.56% |
| 2025-05-07 | 51.10 | 52.84 | 50.87 | 51.89 | 51.34 | qfq | 24,045,983 | 1,248,747,361 | 2.57% |
| 2025-05-06 | 51.44 | 51.60 | 49.36 | 50.59 | 50.05 | qfq | 23,489,863 | 1,180,282,452 | -1.04% |
| 2025-04-30 | 51.91 | 52.35 | 50.88 | 51.12 | 50.57 | qfq | 11,615,630 | 599,356,414 | -1.52% |
| 2025-04-29 | 52.50 | 52.69 | 51.31 | 51.91 | 51.36 | qfq | 12,859,957 | 666,750,851 | -1.50% |
| 2025-04-28 | 52.59 | 53.62 | 52.21 | 52.70 | 52.14 | qfq | 10,146,628 | 536,918,348 | -0.57% |
| 2025-04-25 | 53.60 | 54.20 | 52.93 | 53.00 | 52.43 | qfq | 13,772,156 | 736,184,251 | -2.27% |
| 2025-04-24 | 51.19 | 55.16 | 50.18 | 54.23 | 53.65 | qfq | 36,317,333 | 1,912,426,530 | 0.65% |
| 2025-04-23 | 54.34 | 54.67 | 52.77 | 53.88 | 53.30 | qfq | 14,811,452 | 791,644,259 | -0.85% |
| 2025-04-22 | 53.92 | 55.19 | 53.25 | 54.34 | 53.76 | qfq | 12,400,600 | 673,156,428 | 0.80% |
| 2025-04-21 | 53.49 | 54.69 | 53.49 | 53.91 | 53.33 | qfq | 11,843,895 | 640,687,054 | 0.45% |
| 2025-04-18 | 54.40 | 55.36 | 53.15 | 53.67 | 53.10 | qfq | 20,487,700 | 1,105,804,431 | -2.24% |
| 2025-04-17 | 58.48 | 59.45 | 54.63 | 54.90 | 54.31 | qfq | 24,239,648 | 1,386,024,624 | -7.25% |
| 2025-04-16 | 58.19 | 60.49 | 57.15 | 59.19 | 58.56 | qfq | 16,465,631 | 969,259,731 | 1.27% |
| 2025-04-15 | 62.01 | 62.36 | 56.98 | 58.45 | 57.83 | qfq | 26,145,756 | 1,539,609,021 | -6.60% |
| 2025-04-14 | 63.61 | 64.47 | 61.17 | 62.58 | 61.91 | qfq | 21,310,749 | 1,334,355,932 | -2.33% |
| 2025-04-11 | 60.48 | 65.89 | 59.82 | 64.07 | 63.39 | qfq | 25,838,351 | 1,617,664,841 | 5.02% |
| 2025-04-10 | 58.50 | 61.95 | 57.21 | 61.01 | 60.36 | qfq | 28,871,539 | 1,734,110,635 | 2.54% |
| 2025-04-09 | 53.66 | 59.95 | 53.60 | 59.50 | 58.86 | qfq | 26,954,802 | 1,558,926,733 | 8.28% |
| 2025-04-08 | 56.00 | 57.33 | 54.22 | 54.95 | 54.36 | qfq | 20,696,030 | 1,146,783,529 | -3.10% |
| 2025-04-07 | 56.90 | 59.88 | 54.34 | 56.71 | 56.10 | qfq | 33,101,122 | 1,887,621,785 | -2.44% |
| 2025-04-03 | 55.35 | 58.80 | 55.35 | 58.13 | 57.51 | qfq | 19,189,132 | 1,100,195,168 | 3.93% |
| 2025-04-02 | 55.66 | 56.75 | 54.98 | 55.93 | 55.33 | qfq | 14,605,257 | 817,664,346 | 0.41% |
| 2025-04-01 | 54.30 | 57.40 | 54.09 | 55.70 | 55.11 | qfq | 19,824,757 | 1,108,861,956 | 3.63% |
| 2025-03-31 | 55.01 | 55.40 | 53.10 | 53.75 | 53.18 | qfq | 14,170,688 | 765,691,403 | -3.48% |
| 2025-03-28 | 56.40 | 56.84 | 54.83 | 55.69 | 55.10 | qfq | 12,793,650 | 712,071,190 | -1.15% |
| 2025-03-27 | 57.50 | 57.59 | 55.77 | 56.34 | 55.74 | qfq | 13,514,745 | 766,111,380 | -2.26% |
| 2025-03-26 | 55.37 | 59.03 | 55.37 | 57.64 | 57.02 | qfq | 24,557,800 | 1,419,216,642 | 3.35% |
| 2025-03-25 | 53.29 | 58.62 | 53.29 | 55.77 | 55.17 | qfq | 38,875,051 | 2,216,454,352 | 4.65% |
| 2025-03-24 | 54.31 | 55.60 | 52.05 | 53.29 | 52.72 | qfq | 22,051,017 | 1,171,081,333 | -2.61% |
| 2025-03-21 | 54.04 | 56.32 | 53.80 | 54.72 | 54.14 | qfq | 14,876,493 | 820,772,173 | 0.39% |
| 2025-03-20 | 53.87 | 55.86 | 53.61 | 54.51 | 53.93 | qfq | 16,134,782 | 888,855,082 | 1.41% |
| 2025-03-19 | 54.02 | 54.47 | 53.54 | 53.75 | 53.18 | qfq | 12,248,714 | 660,410,251 | -1.43% |
| 2025-03-18 | 54.55 | 56.46 | 54.23 | 54.53 | 53.95 | qfq | 17,928,753 | 987,331,760 | 0.04% |
| 2025-03-17 | 55.03 | 55.88 | 52.94 | 54.51 | 53.93 | qfq | 22,259,399 | 1,212,659,853 | -0.80% |
| 2025-03-14 | 54.95 | 55.58 | 54.00 | 54.95 | 54.36 | qfq | 24,749,078 | 1,355,062,589 | -2.79% |
| 2025-03-13 | 53.30 | 56.99 | 53.30 | 56.53 | 55.93 | qfq | 39,521,682 | 2,188,651,098 | 6.06% |
| 2025-03-12 | 51.92 | 54.34 | 51.92 | 53.30 | 52.73 | qfq | 34,537,977 | 1,834,996,804 | 3.86% |
| 2025-03-11 | 47.59 | 51.49 | 47.40 | 51.32 | 50.77 | qfq | 27,544,743 | 1,382,043,431 | 7.03% |
| 2025-03-10 | 48.28 | 49.50 | 47.69 | 47.95 | 47.44 | qfq | 13,346,084 | 647,024,848 | -0.56% |
| 2025-03-07 | 46.33 | 48.77 | 46.16 | 48.22 | 47.70 | qfq | 21,846,643 | 1,048,133,759 | 3.77% |
| 2025-03-06 | 45.88 | 46.88 | 45.88 | 46.47 | 45.97 | qfq | 12,138,151 | 564,498,095 | 1.24% |
| 2025-03-05 | 45.90 | 46.75 | 45.78 | 45.90 | 45.41 | qfq | 14,616,131 | 675,072,743 | 0.07% |
| 2025-03-04 | 43.88 | 46.64 | 43.71 | 45.87 | 45.38 | qfq | 22,925,380 | 1,044,467,596 | 4.70% |
| 2025-03-03 | 43.48 | 44.55 | 43.40 | 43.81 | 43.34 | qfq | 9,768,649 | 431,534,923 | 0.44% |
| 2025-02-28 | 44.31 | 45.10 | 43.46 | 43.62 | 43.15 | qfq | 9,575,031 | 422,822,661 | -2.28% |
| 2025-02-27 | 45.05 | 45.69 | 43.52 | 44.64 | 44.16 | qfq | 13,325,142 | 591,593,114 | -0.89% |
| 2025-02-26 | 43.60 | 45.32 | 43.51 | 45.04 | 44.56 | qfq | 18,171,841 | 814,354,535 | 3.30% |
| 2025-02-25 | 43.10 | 44.08 | 42.90 | 43.60 | 43.13 | qfq | 8,198,442 | 358,036,909 | -0.02% |
| 2025-02-24 | 43.34 | 44.14 | 42.70 | 43.61 | 43.14 | qfq | 10,373,701 | 451,999,376 | 0.62% |
| 2025-02-21 | 43.02 | 43.63 | 42.73 | 43.34 | 42.88 | qfq | 10,951,630 | 473,522,764 | 0.07% |
| 2025-02-20 | 41.48 | 43.68 | 41.40 | 43.31 | 42.85 | qfq | 18,621,705 | 798,953,033 | 4.36% |
| 2025-02-19 | 40.23 | 41.66 | 40.22 | 41.50 | 41.06 | qfq | 8,488,746 | 349,830,464 | 2.88% |
| 2025-02-18 | 41.76 | 42.06 | 40.20 | 40.34 | 39.91 | qfq | 9,561,406 | 393,103,154 | -3.84% |
| 2025-02-17 | 42.25 | 42.65 | 41.68 | 41.95 | 41.50 | qfq | 8,457,290 | 355,664,559 | -0.73% |
| 2025-02-14 | 42.04 | 42.35 | 41.87 | 42.26 | 41.81 | qfq | 5,845,195 | 246,231,473 | 0.52% |
| 2025-02-13 | 42.38 | 43.30 | 42.04 | 42.04 | 41.59 | qfq | 8,425,200 | 357,952,014 | -1.06% |
| 2025-02-12 | 42.00 | 42.50 | 41.62 | 42.49 | 42.04 | qfq | 8,365,089 | 351,974,768 | 0.95% |
| 2025-02-11 | 42.60 | 42.60 | 41.61 | 42.09 | 41.64 | qfq | 8,840,077 | 370,564,605 | -1.20% |
| 2025-02-10 | 42.04 | 42.85 | 41.90 | 42.60 | 42.15 | qfq | 9,102,441 | 386,625,049 | 1.07% |
| 2025-02-07 | 42.00 | 42.66 | 41.70 | 42.15 | 41.70 | qfq | 10,902,398 | 459,890,490 | 0.19% |
| 2025-02-06 | 41.29 | 42.20 | 40.79 | 42.07 | 41.62 | qfq | 9,602,793 | 401,369,047 | 1.52% |
| 2025-02-05 | 41.49 | 41.78 | 41.16 | 41.44 | 41.00 | qfq | 6,927,010 | 287,321,906 | 0.97% |
| 2025-01-27 | 41.27 | 42.88 | 41.03 | 41.04 | 40.60 | qfq | 8,499,542 | 354,505,269 | 0.42% |
| 2025-01-24 | 40.75 | 41.07 | 40.57 | 40.87 | 40.43 | qfq | 6,713,900 | 274,107,620 | 0.25% |
| 2025-01-23 | 41.40 | 41.79 | 40.73 | 40.77 | 40.33 | qfq | 5,850,367 | 241,532,061 | -0.42% |
| 2025-01-22 | 41.60 | 41.62 | 40.62 | 40.94 | 40.50 | qfq | 7,106,001 | 291,172,325 | -1.87% |
| 2025-01-21 | 41.62 | 41.96 | 41.14 | 41.72 | 41.27 | qfq | 5,975,425 | 248,051,373 | 0.31% |
| 2025-01-20 | 41.06 | 41.96 | 40.85 | 41.59 | 41.15 | qfq | 9,418,596 | 391,601,374 | 1.46% |
| 2025-01-17 | 38.83 | 41.35 | 38.80 | 40.99 | 40.55 | qfq | 13,097,675 | 528,993,786 | 4.89% |
| 2025-01-16 | 39.30 | 39.87 | 38.72 | 39.08 | 38.66 | qfq | 5,541,700 | 217,310,484 | -0.08% |
| 2025-01-15 | 39.48 | 39.60 | 38.91 | 39.11 | 38.69 | qfq | 6,068,200 | 237,521,479 | -1.11% |
| 2025-01-14 | 38.20 | 39.77 | 37.93 | 39.55 | 39.13 | qfq | 8,174,609 | 318,808,563 | 3.37% |
| 2025-01-13 | 37.70 | 38.60 | 37.62 | 38.26 | 37.85 | qfq | 5,319,616 | 202,833,282 | 0.39% |
| 2025-01-10 | 38.49 | 39.45 | 38.11 | 38.11 | 37.70 | qfq | 8,455,401 | 327,574,076 | -1.27% |
| 2025-01-09 | 38.18 | 39.01 | 37.92 | 38.60 | 38.19 | qfq | 7,793,100 | 300,271,420 | 0.76% |
| 2025-01-08 | 39.01 | 39.29 | 37.31 | 38.31 | 37.90 | qfq | 10,186,602 | 389,130,114 | -2.47% |
| 2025-01-07 | 38.74 | 39.36 | 38.55 | 39.28 | 38.86 | qfq | 5,240,380 | 204,144,739 | 1.39% |
| 2025-01-06 | 38.80 | 39.15 | 38.43 | 38.74 | 38.33 | qfq | 5,257,881 | 203,950,750 | -0.39% |
| 2025-01-03 | 40.21 | 40.28 | 38.73 | 38.89 | 38.47 | qfq | 7,457,800 | 294,118,940 | -2.41% |
| 2025-01-02 | 42.03 | 42.04 | 39.50 | 39.85 | 39.42 | qfq | 10,822,329 | 439,339,630 | -5.50% |
| 2024-12-31 | 43.68 | 43.83 | 42.01 | 42.17 | 41.72 | qfq | 8,922,500 | 379,896,453 | -3.46% |
| 2024-12-30 | 44.00 | 44.35 | 43.20 | 43.68 | 43.21 | qfq | 7,293,703 | 319,974,311 | 0.02% |
| 2024-12-27 | 43.81 | 44.27 | 43.37 | 43.67 | 43.20 | qfq | 10,069,406 | 442,010,540 | 1.06% |
| 2024-12-26 | 42.50 | 43.45 | 42.41 | 43.21 | 42.75 | qfq | 6,647,410 | 286,745,134 | 2.10% |
| 2024-12-25 | 42.80 | 42.86 | 42.11 | 42.32 | 41.87 | qfq | 4,886,679 | 207,264,853 | -1.26% |
| 2024-12-24 | 42.45 | 42.88 | 42.32 | 42.86 | 42.40 | qfq | 5,627,836 | 240,010,169 | 0.99% |
| 2024-12-23 | 43.28 | 43.67 | 42.31 | 42.44 | 41.99 | qfq | 9,868,947 | 422,590,263 | -2.75% |
| 2024-12-20 | 43.75 | 44.18 | 43.50 | 43.64 | 43.17 | qfq | 9,615,076 | 421,719,661 | -0.77% |
| 2024-12-19 | 43.13 | 44.12 | 42.80 | 43.98 | 43.51 | qfq | 6,508,758 | 284,213,571 | 0.89% |
| 2024-12-18 | 43.40 | 43.93 | 43.25 | 43.59 | 43.12 | qfq | 6,776,017 | 295,020,655 | 0.30% |
| 2024-12-17 | 43.45 | 43.97 | 43.13 | 43.46 | 43.00 | qfq | 7,565,714 | 329,646,334 | -0.21% |
| 2024-12-16 | 45.28 | 45.46 | 43.25 | 43.55 | 43.08 | qfq | 15,502,605 | 681,876,849 | -4.26% |
| 2024-12-13 | 46.21 | 46.61 | 45.35 | 45.49 | 45.00 | qfq | 22,987,157 | 1,055,966,854 | -1.52% |
| 2024-12-12 | 44.77 | 46.77 | 44.77 | 46.19 | 45.70 | qfq | 15,293,174 | 703,942,677 | 2.76% |
| 2024-12-11 | 44.51 | 44.96 | 44.36 | 44.95 | 44.47 | qfq | 6,290,258 | 281,501,509 | 0.65% |
| 2024-12-10 | 45.96 | 46.11 | 44.56 | 44.66 | 44.18 | qfq | 9,995,926 | 453,674,676 | 0.43% |
| 2024-12-09 | 44.97 | 45.18 | 44.12 | 44.47 | 44.00 | qfq | 7,391,948 | 329,408,314 | -1.72% |
| 2024-12-06 | 45.10 | 45.47 | 44.63 | 45.25 | 44.77 | qfq | 6,767,701 | 305,310,230 | 0.89% |
| 2024-12-05 | 44.72 | 45.13 | 44.38 | 44.85 | 44.37 | qfq | 6,582,014 | 294,428,511 | -0.13% |
| 2024-12-04 | 45.81 | 46.34 | 44.80 | 44.91 | 44.43 | qfq | 7,603,037 | 344,429,442 | -1.30% |
| 2024-12-03 | 46.13 | 46.20 | 45.13 | 45.50 | 45.01 | qfq | 7,369,674 | 335,838,475 | -1.37% |
| 2024-12-02 | 46.10 | 46.38 | 45.81 | 46.13 | 45.64 | qfq | 8,727,085 | 401,873,030 | -0.28% |
| 2024-11-29 | 45.20 | 46.55 | 44.86 | 46.26 | 45.77 | qfq | 9,813,704 | 449,421,187 | 1.98% |
| 2024-11-28 | 45.35 | 46.84 | 45.13 | 45.36 | 44.88 | qfq | 10,698,390 | 492,881,084 | 0.02% |
| 2024-11-27 | 43.31 | 45.35 | 42.50 | 45.35 | 44.87 | qfq | 12,541,599 | 555,317,029 | 4.52% |
| 2024-11-26 | 43.52 | 44.14 | 43.33 | 43.39 | 42.93 | qfq | 6,660,007 | 291,500,572 | -0.32% |
| 2024-11-25 | 44.80 | 45.16 | 42.70 | 43.53 | 43.07 | qfq | 13,556,975 | 592,227,425 | -2.75% |
| 2024-11-22 | 47.42 | 47.55 | 44.76 | 44.76 | 44.28 | qfq | 13,907,821 | 639,556,794 | -5.61% |
| 2024-11-21 | 47.30 | 47.84 | 46.84 | 47.42 | 46.91 | qfq | 7,144,832 | 338,656,406 | 0.25% |
| 2024-11-20 | 47.43 | 47.49 | 46.70 | 47.30 | 46.79 | qfq | 8,827,939 | 415,866,004 | -0.25% |
| 2024-11-19 | 46.84 | 47.72 | 45.85 | 47.42 | 46.91 | qfq | 10,429,282 | 487,866,359 | 1.91% |
| 2024-11-18 | 47.20 | 47.99 | 46.03 | 46.53 | 46.03 | qfq | 9,776,840 | 459,553,931 | -2.00% |
| 2024-11-15 | 48.45 | 49.13 | 47.47 | 47.48 | 46.97 | qfq | 10,726,006 | 517,994,398 | -2.82% |
| 2024-11-14 | 50.52 | 50.52 | 48.84 | 48.86 | 48.34 | qfq | 10,752,692 | 533,244,581 | -3.29% |
| 2024-11-13 | 50.90 | 51.18 | 49.65 | 50.52 | 49.98 | qfq | 13,658,127 | 686,799,174 | -1.31% |
| 2024-11-12 | 53.29 | 53.67 | 50.65 | 51.19 | 50.64 | qfq | 22,751,656 | 1,186,319,571 | -3.47% |
| 2024-11-11 | 50.40 | 53.64 | 50.40 | 53.03 | 52.46 | qfq | 24,046,147 | 1,261,458,635 | 5.45% |
| 2024-11-08 | 49.91 | 51.53 | 49.66 | 50.29 | 49.75 | qfq | 20,448,621 | 1,035,708,561 | 1.80% |
| 2024-11-07 | 48.26 | 49.50 | 47.70 | 49.40 | 48.87 | qfq | 14,977,081 | 726,676,983 | 1.21% |
| 2024-11-06 | 48.86 | 49.96 | 47.91 | 48.81 | 48.29 | qfq | 17,783,098 | 872,077,053 | 0.83% |
| 2024-11-05 | 46.51 | 49.00 | 46.00 | 48.41 | 47.89 | qfq | 17,748,300 | 851,154,000 | 4.09% |
| 2024-11-04 | 45.58 | 47.05 | 45.53 | 46.51 | 46.01 | qfq | 9,233,834 | 429,199,266 | 1.62% |
| 2024-11-01 | 47.95 | 48.36 | 45.77 | 45.77 | 45.28 | qfq | 14,890,370 | 694,195,449 | -3.50% |
| 2024-10-31 | 47.70 | 48.18 | 46.90 | 47.43 | 46.92 | qfq | 14,968,680 | 711,282,879 | -0.59% |
| 2024-10-30 | 48.00 | 49.32 | 47.40 | 47.71 | 47.20 | qfq | 11,681,192 | 562,376,116 | -0.91% |
| 2024-10-29 | 48.88 | 49.91 | 48.00 | 48.15 | 47.64 | qfq | 14,415,684 | 707,114,373 | -1.49% |
| 2024-10-28 | 48.09 | 49.30 | 47.58 | 48.88 | 48.36 | qfq | 16,911,002 | 820,345,528 | -1.41% |
| 2024-10-25 | 49.50 | 50.50 | 49.25 | 49.58 | 49.05 | qfq | 14,713,151 | 733,476,509 | 1.49% |
| 2024-10-24 | 50.22 | 50.22 | 48.79 | 48.85 | 48.33 | qfq | 14,584,303 | 717,857,084 | -2.73% |
| 2024-10-23 | 49.86 | 51.97 | 49.80 | 50.22 | 49.68 | qfq | 25,767,997 | 1,311,389,986 | 1.45% |
| 2024-10-22 | 50.75 | 50.75 | 49.00 | 49.50 | 48.97 | qfq | 23,878,227 | 1,183,707,806 | -3.41% |
| 2024-10-21 | 47.80 | 51.58 | 47.00 | 51.25 | 50.70 | qfq | 39,761,516 | 2,008,423,482 | 9.30% |
| 2024-10-18 | 44.81 | 48.00 | 44.21 | 46.89 | 46.39 | qfq | 23,289,070 | 1,076,369,537 | 4.67% |
| 2024-10-17 | 43.50 | 45.95 | 43.32 | 44.80 | 44.32 | qfq | 21,658,555 | 970,359,735 | 3.99% |
| 2024-10-16 | 42.43 | 43.91 | 42.36 | 43.08 | 42.62 | qfq | 11,708,542 | 505,457,994 | -0.67% |
| 2024-10-15 | 44.24 | 44.80 | 43.33 | 43.37 | 42.91 | qfq | 13,682,234 | 601,492,412 | -2.17% |
| 2024-10-14 | 42.41 | 44.98 | 42.16 | 44.33 | 43.86 | qfq | 23,721,902 | 1,036,609,738 | 5.32% |
| 2024-10-11 | 44.60 | 44.60 | 41.40 | 42.09 | 41.64 | qfq | 17,717,989 | 754,405,620 | -6.05% |
| 2024-10-10 | 46.09 | 46.94 | 44.20 | 44.80 | 44.32 | qfq | 20,878,994 | 951,710,755 | -2.80% |
| 2024-10-09 | 48.00 | 49.93 | 45.95 | 46.09 | 45.60 | qfq | 34,200,634 | 1,642,080,826 | -4.06% |
| 2024-10-08 | 48.04 | 48.04 | 45.77 | 48.04 | 47.53 | qfq | 31,313,598 | 1,495,464,438 | 10.01% |
| 2024-09-30 | 41.50 | 43.67 | 40.81 | 43.67 | 43.20 | qfq | 26,049,077 | 1,111,209,221 | 10.00% |
| 2024-09-27 | 37.45 | 40.28 | 37.45 | 39.70 | 39.28 | qfq | 17,279,330 | 670,506,287 | 7.65% |
| 2024-09-26 | 34.90 | 36.88 | 34.73 | 36.88 | 36.49 | qfq | 12,193,504 | 436,451,174 | 5.55% |
| 2024-09-25 | 34.45 | 35.63 | 34.45 | 34.94 | 34.57 | qfq | 11,193,400 | 393,211,564 | 2.13% |
| 2024-09-24 | 32.89 | 34.22 | 32.57 | 34.21 | 33.84 | qfq | 10,157,309 | 339,979,621 | 4.97% |
| 2024-09-23 | 32.84 | 33.30 | 32.53 | 32.59 | 32.24 | qfq | 4,331,100 | 142,606,165 | -0.12% |
| 2024-09-20 | 33.11 | 33.21 | 32.18 | 32.63 | 32.28 | qfq | 5,581,343 | 181,713,468 | -1.45% |
| 2024-09-19 | 33.02 | 33.48 | 32.51 | 33.11 | 32.76 | qfq | 4,499,143 | 148,863,505 | 1.13% |
| 2024-09-18 | 33.00 | 33.18 | 32.37 | 32.74 | 32.39 | qfq | 3,862,359 | 126,142,537 | -0.85% |
| 2024-09-13 | 34.11 | 34.14 | 33.01 | 33.02 | 32.67 | qfq | 5,108,272 | 170,401,997 | -2.45% |
| 2024-09-12 | 34.66 | 34.96 | 33.70 | 33.85 | 33.49 | qfq | 4,759,751 | 163,560,477 | -1.91% |
| 2024-09-11 | 34.30 | 34.96 | 34.21 | 34.51 | 34.14 | qfq | 4,091,698 | 141,750,962 | 0.15% |
| 2024-09-10 | 34.46 | 34.71 | 33.69 | 34.46 | 34.09 | qfq | 5,187,324 | 177,475,202 | 0.00% |
| 2024-09-09 | 34.90 | 35.23 | 33.93 | 34.46 | 34.09 | qfq | 5,480,995 | 188,980,804 | -1.54% |
| 2024-09-06 | 36.34 | 36.39 | 34.95 | 35.00 | 34.63 | qfq | 5,657,024 | 200,463,264 | -3.69% |
| 2024-09-05 | 36.10 | 36.62 | 36.06 | 36.34 | 35.95 | qfq | 3,596,526 | 130,705,647 | 0.66% |
| 2024-09-04 | 36.23 | 36.72 | 36.07 | 36.10 | 35.71 | qfq | 3,445,689 | 125,262,881 | -1.10% |
| 2024-09-03 | 36.30 | 37.00 | 36.24 | 36.50 | 36.11 | qfq | 3,575,606 | 130,865,772 | 0.72% |
| 2024-09-02 | 37.72 | 37.75 | 36.24 | 36.24 | 35.85 | qfq | 7,355,740 | 270,325,200 | -3.92% |
| 2024-08-30 | 37.40 | 38.57 | 37.40 | 37.72 | 37.32 | qfq | 11,350,630 | 432,850,284 | -0.66% |
| 2024-08-29 | 37.50 | 38.07 | 37.26 | 37.97 | 37.56 | qfq | 5,970,559 | 226,234,580 | 0.61% |
| 2024-08-28 | 37.28 | 37.84 | 36.92 | 37.74 | 37.34 | qfq | 4,841,953 | 181,269,702 | 1.02% |
| 2024-08-27 | 37.78 | 37.83 | 36.89 | 37.36 | 36.96 | qfq | 4,749,484 | 177,180,935 | -1.27% |
| 2024-08-26 | 36.80 | 38.26 | 36.55 | 37.84 | 37.44 | qfq | 6,183,375 | 232,697,259 | 3.93% |
| 2024-08-23 | 36.18 | 36.63 | 36.00 | 36.41 | 36.02 | qfq | 2,915,300 | 105,935,474 | 0.17% |
| 2024-08-22 | 36.57 | 36.87 | 36.15 | 36.35 | 35.96 | qfq | 3,896,279 | 142,222,565 | -0.79% |
| 2024-08-21 | 36.55 | 37.33 | 36.46 | 36.64 | 36.25 | qfq | 4,034,734 | 148,984,829 | -0.05% |
| 2024-08-20 | 37.59 | 37.69 | 36.48 | 36.66 | 36.27 | qfq | 5,024,773 | 185,228,652 | -2.73% |
| 2024-08-19 | 37.60 | 37.97 | 37.25 | 37.69 | 37.29 | qfq | 3,935,391 | 147,904,318 | -0.03% |
| 2024-08-16 | 38.20 | 38.39 | 37.58 | 37.70 | 37.30 | qfq | 4,079,109 | 154,395,341 | -1.23% |
| 2024-08-15 | 37.73 | 38.74 | 37.34 | 38.17 | 37.76 | qfq | 4,499,800 | 171,633,798 | 0.74% |
| 2024-08-14 | 39.06 | 39.10 | 37.89 | 37.89 | 37.49 | qfq | 3,802,980 | 145,783,951 | -2.85% |
| 2024-08-13 | 38.01 | 39.65 | 38.01 | 39.00 | 38.58 | qfq | 6,212,016 | 241,891,888 | 2.07% |
| 2024-08-12 | 38.45 | 38.56 | 37.95 | 38.21 | 37.80 | qfq | 3,448,557 | 131,869,604 | -1.06% |
| 2024-08-09 | 39.82 | 40.03 | 38.57 | 38.62 | 38.21 | qfq | 6,335,616 | 247,871,767 | -2.62% |
| 2024-08-08 | 40.97 | 41.15 | 39.55 | 39.66 | 39.24 | qfq | 8,115,500 | 325,058,430 | -3.69% |
| 2024-08-07 | 39.61 | 41.55 | 39.50 | 41.18 | 40.74 | qfq | 11,570,827 | 472,917,842 | 4.07% |
| 2024-08-06 | 38.81 | 40.15 | 38.80 | 39.57 | 39.15 | qfq | 7,214,400 | 284,699,893 | 3.02% |
| 2024-08-05 | 39.27 | 40.07 | 38.41 | 38.41 | 38.00 | qfq | 6,199,181 | 243,429,445 | -2.71% |
| 2024-08-02 | 39.81 | 40.66 | 39.40 | 39.48 | 39.06 | qfq | 5,743,300 | 229,513,441 | -1.84% |
| 2024-08-01 | 40.58 | 41.26 | 40.16 | 40.22 | 39.79 | qfq | 8,517,379 | 347,053,088 | -0.89% |
| 2024-07-31 | 39.80 | 40.60 | 39.60 | 40.58 | 40.15 | qfq | 9,337,419 | 375,601,727 | 1.81% |
| 2024-07-30 | 39.31 | 40.30 | 38.65 | 39.86 | 39.43 | qfq | 7,058,700 | 279,581,279 | 1.48% |
| 2024-07-29 | 39.42 | 39.96 | 38.85 | 39.28 | 38.86 | qfq | 5,365,314 | 211,384,456 | -0.56% |
| 2024-07-26 | 38.89 | 39.61 | 38.70 | 39.50 | 39.08 | qfq | 8,287,875 | 324,306,507 | 1.57% |
| 2024-07-25 | 38.88 | 39.32 | 38.66 | 38.89 | 38.47 | qfq | 4,512,701 | 175,717,106 | -0.61% |
| 2024-07-24 | 39.16 | 39.99 | 38.47 | 39.13 | 38.71 | qfq | 8,386,901 | 330,715,169 | 0.49% |
| 2024-07-23 | 40.60 | 40.72 | 38.94 | 38.94 | 38.52 | qfq | 6,259,236 | 248,466,515 | -3.83% |
| 2024-07-22 | 40.40 | 41.08 | 40.30 | 40.49 | 40.06 | qfq | 7,533,558 | 306,402,828 | 0.35% |
| 2024-07-19 | 39.62 | 40.62 | 39.33 | 40.35 | 39.92 | qfq | 7,535,800 | 302,820,884 | 1.66% |
| 2024-07-18 | 38.81 | 39.89 | 38.32 | 39.69 | 39.27 | qfq | 7,266,774 | 284,747,059 | 1.30% |
| 2024-07-17 | 38.34 | 40.00 | 38.23 | 39.18 | 38.76 | qfq | 9,817,938 | 387,542,871 | 2.08% |
| 2024-07-16 | 37.65 | 38.49 | 37.48 | 38.38 | 37.97 | qfq | 5,015,958 | 191,004,468 | 1.56% |
| 2024-07-15 | 37.95 | 38.50 | 37.52 | 37.79 | 37.39 | qfq | 4,632,238 | 175,736,228 | -1.07% |
| 2024-07-12 | 37.96 | 38.48 | 37.95 | 38.20 | 37.79 | qfq | 4,859,383 | 185,491,866 | -0.10% |
| 2024-07-11 | 37.44 | 38.74 | 37.44 | 38.24 | 37.83 | qfq | 9,772,670 | 372,926,067 | 3.52% |
| 2024-07-10 | 37.00 | 37.63 | 36.75 | 36.94 | 36.55 | qfq | 8,444,500 | 313,743,924 | -0.22% |
| 2024-07-09 | 34.99 | 37.37 | 34.95 | 37.02 | 36.62 | qfq | 18,036,222 | 654,156,648 | 7.77% |
| 2024-07-08 | 35.75 | 35.99 | 34.21 | 34.35 | 33.98 | qfq | 8,750,441 | 305,010,817 | -4.40% |
| 2024-07-05 | 35.57 | 36.45 | 35.18 | 35.93 | 35.55 | qfq | 7,745,075 | 276,288,314 | 0.36% |
| 2024-07-04 | 36.63 | 36.88 | 35.75 | 35.80 | 35.42 | qfq | 8,203,209 | 297,300,083 | -2.32% |
| 2024-07-03 | 37.91 | 37.93 | 36.21 | 36.65 | 36.26 | qfq | 13,708,003 | 504,051,340 | -3.88% |
| 2024-07-02 | 40.15 | 40.30 | 37.92 | 38.13 | 37.72 | qfq | 13,262,033 | 518,088,342 | -5.76% |
| 2024-07-01 | 41.27 | 41.85 | 39.92 | 40.46 | 40.03 | qfq | 8,797,546 | 355,754,080 | -2.58% |
| 2024-06-28 | 40.76 | 42.65 | 40.50 | 41.53 | 41.09 | qfq | 8,482,192 | 354,881,147 | -0.76% |
| 2024-06-27 | 42.51 | 42.59 | 41.82 | 41.85 | 40.30 | qfq | 4,048,330 | 170,552,594 | -2.15% |
| 2024-06-26 | 41.92 | 42.86 | 41.41 | 42.77 | 41.19 | qfq | 5,154,044 | 217,115,554 | 2.03% |
| 2024-06-25 | 43.86 | 44.13 | 41.80 | 41.92 | 40.37 | qfq | 8,791,267 | 375,400,202 | -4.55% |
| 2024-06-24 | 44.60 | 44.88 | 43.69 | 43.92 | 42.29 | qfq | 6,046,587 | 268,009,635 | -2.66% |
| 2024-06-21 | 44.50 | 45.39 | 44.50 | 45.12 | 43.45 | qfq | 4,189,402 | 188,499,084 | 0.40% |
| 2024-06-20 | 45.80 | 46.27 | 44.89 | 44.94 | 43.28 | qfq | 5,570,485 | 254,367,689 | -2.62% |
| 2024-06-19 | 47.11 | 47.14 | 46.14 | 46.15 | 44.44 | qfq | 6,396,499 | 297,896,173 | -2.12% |
| 2024-06-18 | 47.01 | 47.35 | 46.71 | 47.15 | 45.40 | qfq | 7,572,928 | 355,945,011 | 0.13% |
| 2024-06-17 | 46.58 | 48.07 | 46.43 | 47.09 | 45.35 | qfq | 9,562,559 | 452,814,839 | 0.45% |
| 2024-06-14 | 47.23 | 47.45 | 46.67 | 46.88 | 45.14 | qfq | 8,880,494 | 416,918,138 | -0.74% |
| 2024-06-13 | 46.26 | 47.30 | 46.10 | 47.23 | 45.48 | qfq | 10,392,990 | 486,045,209 | 1.88% |
| 2024-06-12 | 46.20 | 47.16 | 45.97 | 46.36 | 44.64 | qfq | 8,655,789 | 403,314,838 | 0.11% |
| 2024-06-11 | 44.50 | 46.33 | 43.81 | 46.31 | 44.60 | qfq | 10,677,620 | 486,620,516 | 3.05% |
| 2024-06-07 | 44.66 | 45.61 | 44.36 | 44.94 | 43.28 | qfq | 8,360,617 | 375,111,290 | 0.97% |
| 2024-06-06 | 45.94 | 46.20 | 44.45 | 44.51 | 42.86 | qfq | 8,936,416 | 403,005,414 | -2.99% |
| 2024-06-05 | 45.75 | 47.40 | 45.68 | 45.88 | 44.18 | qfq | 13,038,762 | 608,651,497 | -0.33% |
| 2024-06-04 | 44.10 | 46.30 | 43.65 | 46.03 | 44.33 | qfq | 12,141,911 | 547,947,929 | 3.88% |
| 2024-06-03 | 45.05 | 45.37 | 44.08 | 44.31 | 42.67 | qfq | 6,759,212 | 301,497,927 | -1.86% |
| 2024-05-31 | 44.70 | 45.44 | 44.55 | 45.15 | 43.48 | qfq | 7,096,400 | 319,766,801 | 1.01% |
| 2024-05-30 | 44.33 | 45.19 | 44.04 | 44.70 | 43.05 | qfq | 5,880,300 | 262,904,427 | 0.31% |
| 2024-05-29 | 44.61 | 45.29 | 44.36 | 44.56 | 42.91 | qfq | 4,256,600 | 190,627,317 | -0.36% |
| 2024-05-28 | 44.49 | 45.80 | 44.02 | 44.72 | 43.06 | qfq | 8,901,438 | 401,379,195 | 0.02% |
| 2024-05-27 | 44.99 | 45.06 | 43.24 | 44.71 | 43.06 | qfq | 10,553,776 | 464,060,986 | -0.53% |
| 2024-05-24 | 46.11 | 46.54 | 44.93 | 44.95 | 43.29 | qfq | 7,730,645 | 351,995,308 | -3.21% |
| 2024-05-23 | 47.20 | 47.48 | 46.26 | 46.44 | 44.72 | qfq | 7,066,000 | 329,900,551 | -1.59% |
| 2024-05-22 | 46.25 | 47.41 | 46.01 | 47.19 | 45.44 | qfq | 8,394,750 | 392,897,526 | 1.66% |
| 2024-05-21 | 46.99 | 46.99 | 46.29 | 46.42 | 44.70 | qfq | 6,495,136 | 302,311,054 | -1.44% |
| 2024-05-20 | 45.80 | 47.56 | 45.49 | 47.10 | 45.36 | qfq | 15,282,448 | 716,467,792 | 2.68% |
| 2024-05-17 | 44.47 | 45.92 | 44.19 | 45.87 | 44.17 | qfq | 11,770,421 | 532,096,671 | 2.55% |
| 2024-05-16 | 44.71 | 45.18 | 44.38 | 44.73 | 43.07 | qfq | 12,283,478 | 549,861,830 | 0.34% |
| 2024-05-15 | 46.38 | 46.55 | 44.56 | 44.58 | 42.93 | qfq | 17,951,482 | 808,225,485 | -4.36% |
| 2024-05-14 | 47.58 | 47.80 | 46.40 | 46.61 | 44.88 | qfq | 14,508,704 | 677,398,751 | -2.06% |
| 2024-05-13 | 47.30 | 47.90 | 46.33 | 47.59 | 45.83 | qfq | 12,247,592 | 576,823,926 | -0.69% |
| 2024-05-10 | 48.65 | 49.08 | 47.75 | 47.92 | 46.15 | qfq | 13,727,594 | 660,170,135 | -1.84% |
| 2024-05-09 | 46.41 | 49.01 | 46.41 | 48.82 | 47.01 | qfq | 27,997,264 | 1,345,437,364 | 4.54% |
| 2024-05-08 | 48.30 | 48.34 | 46.70 | 46.70 | 44.97 | qfq | 14,104,121 | 666,615,523 | -3.27% |
| 2024-05-07 | 47.30 | 48.44 | 46.95 | 48.28 | 46.49 | qfq | 18,138,300 | 866,482,097 | 1.71% |
| 2024-05-06 | 46.95 | 48.30 | 46.95 | 47.47 | 45.71 | qfq | 15,857,703 | 754,097,678 | 1.69% |
| 2024-04-30 | 47.84 | 48.24 | 46.65 | 46.68 | 44.95 | qfq | 20,513,270 | 971,982,427 | -2.42% |
| 2024-04-29 | 47.14 | 48.61 | 46.51 | 47.84 | 46.07 | qfq | 38,924,740 | 1,851,717,300 | -5.96% |
| 2024-04-26 | 50.66 | 50.96 | 49.00 | 50.87 | 48.99 | qfq | 22,659,480 | 1,138,574,241 | -1.30% |
| 2024-04-25 | 53.00 | 53.00 | 51.51 | 51.54 | 49.63 | qfq | 17,548,136 | 912,882,265 | -3.65% |
| 2024-04-24 | 53.14 | 53.53 | 51.88 | 53.49 | 51.51 | qfq | 18,844,049 | 993,738,730 | 0.47% |
| 2024-04-23 | 53.50 | 54.29 | 52.71 | 53.24 | 51.27 | qfq | 20,168,335 | 1,078,361,086 | -1.95% |
| 2024-04-22 | 51.88 | 54.78 | 51.10 | 54.30 | 52.29 | qfq | 28,188,170 | 1,505,984,704 | 6.89% |
| 2024-04-19 | 50.04 | 51.39 | 49.64 | 50.80 | 48.92 | qfq | 16,248,269 | 823,573,589 | 0.22% |
| 2024-04-18 | 51.01 | 51.84 | 50.43 | 50.69 | 48.81 | qfq | 17,337,945 | 885,901,648 | -1.25% |
| 2024-04-17 | 49.90 | 51.69 | 49.56 | 51.33 | 49.43 | qfq | 19,821,054 | 1,009,842,651 | 3.68% |
| 2024-04-16 | 50.85 | 51.84 | 49.50 | 49.51 | 47.68 | qfq | 23,998,841 | 1,214,956,030 | -3.51% |
| 2024-04-15 | 47.00 | 51.58 | 46.97 | 51.31 | 49.41 | qfq | 35,230,288 | 1,774,114,835 | 9.43% |
| 2024-04-12 | 46.69 | 47.98 | 46.69 | 46.89 | 45.15 | qfq | 12,776,521 | 605,278,172 | 0.45% |
| 2024-04-11 | 46.42 | 47.50 | 46.28 | 46.68 | 44.95 | qfq | 12,367,645 | 579,558,360 | -0.64% |
| 2024-04-10 | 48.87 | 48.87 | 46.38 | 46.98 | 45.24 | qfq | 16,617,547 | 783,875,395 | -4.18% |
| 2024-04-09 | 49.01 | 49.94 | 48.36 | 49.03 | 47.22 | qfq | 12,485,207 | 610,937,374 | -0.45% |
| 2024-04-08 | 52.00 | 52.02 | 49.11 | 49.25 | 47.43 | qfq | 20,086,470 | 1,005,872,087 | -5.56% |
| 2024-04-03 | 53.60 | 53.90 | 51.90 | 52.15 | 50.22 | qfq | 14,345,706 | 752,261,772 | -3.41% |
| 2024-04-02 | 54.71 | 54.79 | 53.62 | 53.99 | 51.99 | qfq | 9,662,305 | 523,234,662 | -1.76% |
| 2024-04-01 | 54.61 | 55.20 | 54.40 | 54.96 | 52.93 | qfq | 10,450,052 | 572,253,894 | 1.07% |
| 2024-03-29 | 54.28 | 54.63 | 53.35 | 54.38 | 52.37 | qfq | 10,100,940 | 545,429,070 | -0.38% |
| 2024-03-28 | 51.20 | 56.26 | 51.05 | 54.59 | 52.57 | qfq | 19,844,328 | 1,071,483,508 | 6.62% |
| 2024-03-27 | 53.80 | 54.10 | 51.16 | 51.20 | 49.30 | qfq | 12,474,890 | 652,117,625 | -4.92% |
| 2024-03-26 | 54.52 | 54.90 | 53.17 | 53.85 | 51.86 | qfq | 10,193,303 | 550,922,317 | -1.23% |
| 2024-03-25 | 55.58 | 56.50 | 54.36 | 54.52 | 52.50 | qfq | 11,508,977 | 639,644,438 | -2.17% |
| 2024-03-22 | 57.39 | 57.50 | 55.58 | 55.73 | 53.67 | qfq | 14,996,434 | 843,883,125 | -3.33% |
| 2024-03-21 | 58.81 | 59.08 | 57.19 | 57.65 | 55.52 | qfq | 12,096,469 | 700,451,979 | -1.86% |
| 2024-03-20 | 58.75 | 59.41 | 57.98 | 58.74 | 56.57 | qfq | 10,693,657 | 627,529,687 | -0.02% |
| 2024-03-19 | 60.32 | 60.32 | 58.73 | 58.75 | 56.58 | qfq | 13,114,858 | 779,982,236 | -2.94% |
| 2024-03-18 | 60.00 | 60.65 | 59.20 | 60.53 | 58.29 | qfq | 15,740,796 | 943,116,410 | 1.36% |
| 2024-03-15 | 58.71 | 59.97 | 58.17 | 59.72 | 57.51 | qfq | 14,029,160 | 829,683,283 | 1.41% |
| 2024-03-14 | 58.88 | 60.00 | 57.41 | 58.89 | 56.71 | qfq | 18,368,977 | 1,077,786,121 | -0.72% |
| 2024-03-13 | 59.86 | 61.48 | 58.89 | 59.32 | 57.12 | qfq | 23,686,209 | 1,424,537,821 | 0.05% |
| 2024-03-12 | 57.50 | 60.87 | 57.37 | 59.29 | 57.10 | qfq | 27,710,261 | 1,644,766,568 | 2.90% |
| 2024-03-11 | 57.00 | 57.75 | 56.36 | 57.62 | 55.49 | qfq | 18,735,397 | 1,068,204,572 | -0.66% |
| 2024-03-08 | 53.99 | 58.83 | 53.33 | 58.00 | 55.85 | qfq | 24,506,652 | 1,374,013,675 | 8.13% |
| 2024-03-07 | 55.80 | 56.11 | 53.60 | 53.64 | 51.65 | qfq | 15,227,153 | 832,606,565 | -4.01% |
| 2024-03-06 | 54.94 | 56.87 | 54.55 | 55.88 | 53.81 | qfq | 16,451,377 | 917,672,133 | 1.40% |
| 2024-03-05 | 56.50 | 57.20 | 54.96 | 55.11 | 53.07 | qfq | 18,921,529 | 1,056,925,404 | -3.70% |
| 2024-03-04 | 58.60 | 58.62 | 56.02 | 57.23 | 55.11 | qfq | 23,753,937 | 1,354,978,039 | -2.52% |
| 2024-03-01 | 57.80 | 59.16 | 56.80 | 58.71 | 56.54 | qfq | 28,702,750 | 1,669,544,670 | 2.35% |
| 2024-02-29 | 52.90 | 58.33 | 52.66 | 57.36 | 55.24 | qfq | 36,958,023 | 2,080,620,486 | 8.17% |
| 2024-02-28 | 54.57 | 56.20 | 52.60 | 53.03 | 51.07 | qfq | 34,130,221 | 1,868,504,982 | -1.85% |
| 2024-02-27 | 48.84 | 54.03 | 48.60 | 54.03 | 52.03 | qfq | 27,990,889 | 1,470,238,382 | 10.00% |
| 2024-02-26 | 48.70 | 50.18 | 48.36 | 49.12 | 47.30 | qfq | 10,531,116 | 517,909,655 | 0.43% |
| 2024-02-23 | 48.35 | 49.17 | 47.90 | 48.91 | 47.10 | qfq | 10,533,697 | 511,384,725 | 1.30% |
| 2024-02-22 | 47.60 | 48.69 | 47.56 | 48.28 | 46.49 | qfq | 9,842,938 | 473,304,840 | 1.41% |
| 2024-02-21 | 46.60 | 48.76 | 45.98 | 47.61 | 45.85 | qfq | 12,006,877 | 572,792,352 | 1.95% |
| 2024-02-20 | 46.68 | 46.79 | 46.03 | 46.70 | 44.97 | qfq | 7,491,142 | 347,882,006 | -1.00% |
| 2024-02-19 | 47.99 | 48.00 | 46.11 | 47.17 | 45.42 | qfq | 12,483,467 | 585,727,928 | 0.15% |
| 2024-02-08 | 46.07 | 47.25 | 44.90 | 47.10 | 45.36 | qfq | 15,658,530 | 725,693,918 | 4.23% |
| 2024-02-07 | 44.17 | 46.57 | 43.92 | 45.19 | 43.52 | qfq | 13,620,323 | 617,027,279 | 2.29% |
| 2024-02-06 | 41.02 | 44.41 | 41.02 | 44.18 | 42.54 | qfq | 10,819,589 | 467,752,949 | 6.02% |
| 2024-02-05 | 42.80 | 43.46 | 40.36 | 41.67 | 40.13 | qfq | 10,457,846 | 438,016,183 | -3.63% |
| 2024-02-02 | 45.65 | 46.11 | 42.11 | 43.24 | 41.64 | qfq | 9,092,327 | 399,861,840 | -5.38% |
| 2024-02-01 | 44.50 | 47.37 | 43.80 | 45.70 | 44.01 | qfq | 10,385,797 | 476,593,957 | 2.47% |
| 2024-01-31 | 46.28 | 46.70 | 44.45 | 44.60 | 42.95 | qfq | 8,790,587 | 398,296,998 | -4.11% |
| 2024-01-30 | 48.00 | 48.81 | 46.51 | 46.51 | 44.79 | qfq | 7,153,720 | 340,525,442 | -3.85% |
| 2024-01-29 | 49.10 | 50.83 | 48.31 | 48.37 | 46.58 | qfq | 7,293,002 | 358,936,279 | -1.41% |
| 2024-01-26 | 49.59 | 49.88 | 48.87 | 49.06 | 47.24 | qfq | 7,030,741 | 346,867,550 | -1.29% |
| 2024-01-25 | 47.74 | 49.74 | 47.37 | 49.70 | 47.86 | qfq | 11,242,654 | 550,644,650 | 4.11% |
| 2024-01-24 | 47.62 | 47.89 | 45.80 | 47.74 | 45.97 | qfq | 7,992,380 | 374,606,989 | 1.38% |
| 2024-01-23 | 46.75 | 47.91 | 46.51 | 47.09 | 45.35 | qfq | 8,497,769 | 401,177,592 | -0.21% |
| 2024-01-22 | 48.44 | 48.98 | 46.63 | 47.19 | 45.44 | qfq | 7,788,663 | 373,964,135 | -2.68% |
| 2024-01-19 | 49.38 | 49.74 | 48.28 | 48.49 | 46.70 | qfq | 7,084,314 | 345,964,849 | -2.51% |
| 2024-01-18 | 47.88 | 49.83 | 47.71 | 49.74 | 47.90 | qfq | 9,388,896 | 455,431,115 | 3.30% |
| 2024-01-17 | 49.35 | 49.55 | 48.12 | 48.15 | 46.37 | qfq | 6,721,390 | 327,680,864 | -2.59% |
| 2024-01-16 | 49.65 | 49.75 | 48.76 | 49.43 | 47.60 | qfq | 7,461,853 | 367,122,241 | -0.76% |
| 2024-01-15 | 50.20 | 50.55 | 49.67 | 49.81 | 47.97 | qfq | 5,832,048 | 291,531,107 | -1.93% |
| 2024-01-12 | 51.31 | 51.42 | 50.12 | 50.79 | 48.91 | qfq | 8,309,788 | 422,226,334 | -1.40% |
| 2024-01-11 | 50.55 | 51.85 | 50.24 | 51.51 | 49.60 | qfq | 6,262,545 | 320,266,949 | 1.90% |
| 2024-01-10 | 50.77 | 51.50 | 50.00 | 50.55 | 48.68 | qfq | 5,489,088 | 277,931,338 | -1.37% |
| 2024-01-09 | 51.00 | 52.09 | 50.66 | 51.25 | 49.35 | qfq | 6,746,371 | 346,032,506 | 0.45% |
| 2024-01-08 | 52.40 | 52.92 | 51.01 | 51.02 | 49.13 | qfq | 6,525,579 | 336,846,384 | -3.21% |
| 2024-01-05 | 53.95 | 54.34 | 52.31 | 52.71 | 50.76 | qfq | 9,569,672 | 509,482,181 | -2.61% |
| 2024-01-04 | 56.25 | 56.30 | 53.83 | 54.12 | 52.12 | qfq | 11,071,955 | 603,562,909 | -3.87% |
| 2024-01-03 | 57.50 | 57.60 | 56.01 | 56.30 | 54.22 | qfq | 6,777,108 | 383,550,232 | -2.60% |
| 2024-01-02 | 59.16 | 59.75 | 57.70 | 57.80 | 55.66 | qfq | 7,310,987 | 428,352,544 | -1.77% |
| 2023-12-29 | 59.69 | 59.85 | 58.50 | 58.84 | 56.66 | qfq | 6,499,697 | 383,604,056 | -1.01% |
| 2023-12-28 | 56.80 | 60.36 | 56.74 | 59.44 | 57.24 | qfq | 9,155,510 | 539,944,589 | 4.26% |
| 2023-12-27 | 57.05 | 57.30 | 56.40 | 57.01 | 54.90 | qfq | 3,520,484 | 199,979,571 | 0.14% |
| 2023-12-26 | 58.80 | 58.95 | 56.75 | 56.93 | 54.82 | qfq | 5,476,356 | 314,367,585 | -3.51% |
| 2023-12-25 | 57.61 | 59.30 | 57.61 | 59.00 | 56.82 | qfq | 8,657,622 | 508,560,529 | 3.15% |
| 2023-12-22 | 56.71 | 58.08 | 56.22 | 57.20 | 55.08 | qfq | 6,611,257 | 378,320,694 | 1.20% |
| 2023-12-21 | 55.30 | 57.09 | 55.03 | 56.52 | 54.43 | qfq | 6,210,792 | 349,260,765 | 1.75% |
| 2023-12-20 | 57.84 | 57.84 | 55.46 | 55.55 | 53.49 | qfq | 6,826,230 | 383,661,627 | -3.99% |
| 2023-12-19 | 57.99 | 58.97 | 57.35 | 57.86 | 55.72 | qfq | 4,416,697 | 256,773,640 | 0.40% |
| 2023-12-18 | 58.75 | 58.93 | 57.34 | 57.63 | 55.50 | qfq | 7,729,445 | 447,191,633 | -2.90% |
| 2023-12-15 | 59.60 | 60.45 | 59.01 | 59.35 | 57.15 | qfq | 3,148,296 | 188,041,368 | -0.70% |
| 2023-12-14 | 60.49 | 60.77 | 59.61 | 59.77 | 57.56 | qfq | 3,330,385 | 200,282,110 | -0.81% |
| 2023-12-13 | 61.10 | 61.96 | 60.25 | 60.26 | 58.03 | qfq | 4,609,194 | 281,042,192 | -1.62% |
| 2023-12-12 | 59.61 | 62.39 | 59.41 | 61.25 | 58.98 | qfq | 9,698,556 | 595,827,867 | 2.25% |
| 2023-12-11 | 58.77 | 59.90 | 57.58 | 59.90 | 57.68 | qfq | 12,263,249 | 718,494,360 | 1.18% |
| 2023-12-08 | 60.01 | 60.45 | 58.58 | 59.20 | 57.01 | qfq | 8,420,161 | 499,804,625 | -1.87% |
| 2023-12-07 | 61.74 | 61.88 | 59.60 | 60.33 | 58.10 | qfq | 7,877,318 | 476,232,776 | -2.88% |
| 2023-12-06 | 62.57 | 63.43 | 62.12 | 62.12 | 59.82 | qfq | 4,231,542 | 264,966,497 | -1.00% |
| 2023-12-05 | 64.29 | 64.38 | 62.72 | 62.75 | 60.43 | qfq | 4,519,214 | 286,804,656 | -2.95% |
| 2023-12-04 | 64.98 | 66.14 | 64.65 | 64.66 | 62.27 | qfq | 4,128,400 | 269,963,938 | 0.36% |
| 2023-12-01 | 64.62 | 64.78 | 63.53 | 64.43 | 62.05 | qfq | 4,049,068 | 259,966,753 | -0.29% |
| 2023-11-30 | 66.08 | 66.08 | 64.29 | 64.62 | 62.23 | qfq | 3,673,957 | 238,686,075 | -2.19% |
| 2023-11-29 | 65.50 | 67.43 | 64.91 | 66.07 | 63.62 | qfq | 5,007,144 | 331,865,100 | 0.56% |
| 2023-11-28 | 65.00 | 65.89 | 64.74 | 65.70 | 63.27 | qfq | 3,120,431 | 203,952,040 | 0.89% |
| 2023-11-27 | 65.74 | 66.32 | 64.71 | 65.12 | 62.71 | qfq | 3,850,183 | 251,084,659 | -1.35% |
| 2023-11-24 | 67.88 | 67.88 | 66.01 | 66.01 | 63.57 | qfq | 5,646,408 | 376,124,424 | -3.00% |
| 2023-11-23 | 68.45 | 69.05 | 67.57 | 68.05 | 65.53 | qfq | 3,961,171 | 269,764,374 | -0.85% |
| 2023-11-22 | 69.21 | 69.59 | 68.45 | 68.63 | 66.09 | qfq | 4,060,101 | 279,872,132 | -1.31% |
| 2023-11-21 | 70.36 | 70.50 | 69.53 | 69.54 | 66.97 | qfq | 4,218,282 | 294,654,412 | -1.25% |
| 2023-11-20 | 69.83 | 70.90 | 68.91 | 70.42 | 67.81 | qfq | 5,762,155 | 403,766,070 | 0.84% |
| 2023-11-17 | 69.39 | 69.83 | 68.80 | 69.83 | 67.25 | qfq | 3,736,924 | 259,152,846 | 0.61% |
| 2023-11-16 | 70.50 | 70.60 | 69.22 | 69.41 | 66.84 | qfq | 5,523,474 | 385,438,478 | -2.09% |
| 2023-11-15 | 70.45 | 71.00 | 69.50 | 70.89 | 68.27 | qfq | 7,854,751 | 552,014,502 | 0.61% |
| 2023-11-14 | 67.77 | 70.48 | 67.60 | 70.46 | 67.85 | qfq | 11,948,814 | 831,795,259 | 3.69% |
| 2023-11-13 | 66.70 | 68.28 | 66.13 | 67.95 | 65.43 | qfq | 7,740,214 | 519,673,373 | 1.90% |
| 2023-11-10 | 66.71 | 67.03 | 66.41 | 66.68 | 64.21 | qfq | 2,811,842 | 187,444,471 | -0.57% |
| 2023-11-09 | 66.64 | 67.26 | 65.96 | 67.06 | 64.58 | qfq | 6,414,839 | 428,157,730 | 0.63% |
| 2023-11-08 | 66.99 | 67.27 | 65.63 | 66.64 | 64.17 | qfq | 6,259,671 | 415,834,831 | -0.49% |
| 2023-11-07 | 67.01 | 67.10 | 66.23 | 66.97 | 64.49 | qfq | 4,115,960 | 274,313,624 | -0.22% |
| 2023-11-06 | 66.50 | 67.53 | 66.11 | 67.12 | 64.64 | qfq | 6,422,593 | 429,939,147 | 1.62% |
| 2023-11-03 | 64.20 | 66.35 | 64.12 | 66.05 | 63.61 | qfq | 5,615,913 | 369,167,759 | 2.82% |
| 2023-11-02 | 66.20 | 66.28 | 64.12 | 64.24 | 61.86 | qfq | 7,076,695 | 459,104,126 | -3.08% |
| 2023-11-01 | 66.90 | 67.78 | 66.05 | 66.28 | 63.83 | qfq | 4,431,187 | 295,496,822 | -0.94% |
| 2023-10-31 | 66.75 | 67.70 | 66.38 | 66.91 | 64.43 | qfq | 6,289,625 | 421,518,090 | 0.21% |
| 2023-10-30 | 65.40 | 67.30 | 65.05 | 66.77 | 64.30 | qfq | 8,016,211 | 531,338,444 | 1.94% |
| 2023-10-27 | 63.88 | 65.80 | 62.92 | 65.50 | 63.08 | qfq | 6,762,944 | 438,252,615 | 2.10% |
| 2023-10-26 | 63.96 | 64.16 | 62.42 | 64.15 | 61.78 | qfq | 4,797,862 | 304,396,089 | -0.17% |
| 2023-10-25 | 64.03 | 64.80 | 63.65 | 64.26 | 61.88 | qfq | 7,106,483 | 455,626,916 | 0.78% |
| 2023-10-24 | 63.72 | 65.06 | 62.80 | 63.76 | 61.40 | qfq | 7,259,569 | 464,334,422 | 0.03% |
| 2023-10-23 | 63.77 | 64.47 | 63.30 | 63.74 | 61.38 | qfq | 5,374,731 | 343,394,228 | 0.14% |
| 2023-10-20 | 63.99 | 64.65 | 63.50 | 63.65 | 61.29 | qfq | 5,206,418 | 332,744,002 | -1.00% |
| 2023-10-19 | 64.50 | 65.20 | 64.05 | 64.29 | 61.91 | qfq | 5,902,854 | 381,963,449 | -0.76% |
| 2023-10-18 | 66.59 | 66.78 | 64.52 | 64.78 | 62.38 | qfq | 6,889,176 | 448,391,433 | -3.02% |
| 2023-10-17 | 67.00 | 67.17 | 65.13 | 66.80 | 64.33 | qfq | 7,195,861 | 476,807,885 | -0.30% |
| 2023-10-16 | 68.00 | 69.18 | 66.69 | 67.00 | 64.52 | qfq | 8,957,534 | 606,194,592 | -2.45% |
| 2023-10-13 | 70.33 | 70.49 | 68.11 | 68.68 | 66.14 | qfq | 8,607,291 | 594,675,618 | -2.35% |
| 2023-10-12 | 72.80 | 72.86 | 69.65 | 70.33 | 67.73 | qfq | 11,011,132 | 776,145,253 | -3.01% |
| 2023-10-11 | 75.50 | 76.12 | 72.15 | 72.51 | 69.83 | qfq | 15,850,277 | 1,159,007,663 | -4.47% |
| 2023-10-10 | 80.60 | 80.80 | 75.15 | 75.90 | 73.09 | qfq | 10,905,438 | 838,671,102 | -4.00% |
| 2023-10-09 | 80.97 | 81.20 | 78.02 | 79.06 | 76.13 | qfq | 4,268,296 | 337,259,638 | -2.36% |
| 2023-09-28 | 80.05 | 81.92 | 79.92 | 80.97 | 77.97 | qfq | 4,246,279 | 342,958,530 | 1.40% |
| 2023-09-27 | 78.36 | 80.28 | 78.36 | 79.85 | 76.89 | qfq | 3,425,512 | 272,220,743 | 1.28% |
| 2023-09-26 | 79.65 | 79.97 | 77.50 | 78.84 | 75.92 | qfq | 4,703,230 | 371,128,818 | -1.08% |
| 2023-09-25 | 82.11 | 82.15 | 79.49 | 79.70 | 76.75 | qfq | 6,628,652 | 531,777,573 | -2.94% |
| 2023-09-22 | 82.38 | 82.80 | 81.71 | 82.11 | 79.07 | qfq | 5,356,966 | 440,275,099 | -0.47% |
| 2023-09-21 | 84.25 | 84.49 | 82.31 | 82.50 | 79.45 | qfq | 3,726,294 | 309,773,232 | -1.63% |
| 2023-09-20 | 82.50 | 84.52 | 82.43 | 83.87 | 80.77 | qfq | 7,183,665 | 601,370,363 | 1.66% |
| 2023-09-19 | 85.17 | 85.21 | 82.50 | 82.50 | 79.45 | qfq | 7,344,081 | 613,466,346 | -3.66% |
| 2023-09-18 | 89.10 | 89.28 | 85.12 | 85.63 | 82.46 | qfq | 7,790,506 | 669,063,474 | -4.16% |
| 2023-09-15 | 89.57 | 90.10 | 88.83 | 89.35 | 86.04 | qfq | 1,882,700 | 168,230,109 | -0.26% |
| 2023-09-14 | 89.18 | 90.17 | 88.90 | 89.58 | 86.26 | qfq | 2,340,742 | 209,485,949 | 0.47% |
| 2023-09-13 | 90.55 | 90.55 | 88.10 | 89.16 | 85.86 | qfq | 2,697,480 | 240,051,914 | -1.55% |
| 2023-09-12 | 92.00 | 92.18 | 90.26 | 90.56 | 87.21 | qfq | 3,287,435 | 299,030,359 | -1.89% |
| 2023-09-11 | 92.85 | 94.00 | 89.82 | 92.30 | 88.88 | qfq | 6,161,368 | 565,917,712 | -0.62% |
| 2023-09-08 | 88.21 | 93.30 | 88.00 | 92.88 | 89.44 | qfq | 7,621,010 | 701,229,574 | 4.98% |
| 2023-09-07 | 87.85 | 89.35 | 87.15 | 88.47 | 85.20 | qfq | 3,584,740 | 316,259,525 | 0.44% |
| 2023-09-06 | 87.70 | 88.70 | 86.66 | 88.08 | 84.82 | qfq | 3,988,711 | 350,216,069 | 0.03% |
| 2023-09-05 | 89.96 | 90.24 | 87.60 | 88.05 | 84.79 | qfq | 3,838,613 | 340,333,561 | -2.13% |
| 2023-09-04 | 90.88 | 91.30 | 89.41 | 89.97 | 86.64 | qfq | 2,760,678 | 248,703,162 | -1.06% |
| 2023-09-01 | 91.67 | 92.36 | 90.40 | 90.93 | 87.56 | qfq | 1,999,322 | 182,436,267 | -0.82% |
| 2023-08-31 | 91.88 | 93.15 | 91.21 | 91.68 | 88.29 | qfq | 2,529,364 | 233,196,278 | -0.46% |
| 2023-08-30 | 90.60 | 93.29 | 89.71 | 92.10 | 88.69 | qfq | 3,741,740 | 344,465,416 | 1.95% |
| 2023-08-29 | 87.90 | 92.10 | 87.00 | 90.34 | 87.00 | qfq | 5,136,205 | 463,910,157 | 2.82% |
| 2023-08-28 | 90.98 | 91.98 | 87.30 | 87.86 | 84.61 | qfq | 4,097,110 | 364,539,451 | 0.61% |
| 2023-08-25 | 89.11 | 90.36 | 86.39 | 87.33 | 84.10 | qfq | 4,262,996 | 375,348,405 | -0.75% |
| 2023-08-24 | 88.50 | 89.18 | 87.06 | 87.99 | 84.73 | qfq | 3,415,397 | 300,485,344 | -0.58% |
| 2023-08-23 | 89.94 | 89.94 | 87.48 | 88.50 | 85.22 | qfq | 3,191,637 | 283,619,352 | -1.58% |
| 2023-08-22 | 88.20 | 90.89 | 88.19 | 89.92 | 86.59 | qfq | 3,109,980 | 277,857,435 | 1.95% |
| 2023-08-21 | 89.50 | 89.87 | 88.20 | 88.20 | 84.94 | qfq | 1,975,564 | 175,529,697 | -1.41% |
| 2023-08-18 | 88.45 | 90.88 | 88.06 | 89.46 | 86.15 | qfq | 4,686,890 | 422,243,509 | 1.59% |
| 2023-08-17 | 83.55 | 89.55 | 83.50 | 88.06 | 84.80 | qfq | 7,713,954 | 674,243,262 | 5.10% |
| 2023-08-16 | 86.62 | 86.64 | 83.79 | 83.79 | 80.69 | qfq | 3,824,800 | 323,554,277 | -3.05% |
| 2023-08-15 | 87.52 | 87.67 | 85.63 | 86.43 | 83.23 | qfq | 1,780,077 | 153,612,554 | -1.25% |
| 2023-08-14 | 87.39 | 87.66 | 85.75 | 87.52 | 84.28 | qfq | 2,299,395 | 199,211,303 | -0.55% |
| 2023-08-11 | 87.41 | 89.02 | 86.50 | 88.00 | 84.74 | qfq | 3,720,097 | 328,270,230 | 1.16% |
| 2023-08-10 | 87.16 | 88.25 | 86.93 | 86.99 | 83.77 | qfq | 1,637,365 | 143,205,281 | -0.36% |
| 2023-08-09 | 88.28 | 88.68 | 87.07 | 87.30 | 84.07 | qfq | 2,130,433 | 186,849,705 | -1.13% |
| 2023-08-08 | 88.51 | 89.21 | 87.90 | 88.30 | 85.03 | qfq | 2,371,251 | 209,837,829 | -0.71% |
| 2023-08-07 | 88.70 | 89.38 | 88.38 | 88.93 | 85.64 | qfq | 1,819,604 | 161,734,959 | -0.11% |
| 2023-08-04 | 89.97 | 90.68 | 88.30 | 89.03 | 85.73 | qfq | 3,033,505 | 269,940,218 | -0.99% |
| 2023-08-03 | 90.00 | 90.50 | 89.11 | 89.92 | 86.59 | qfq | 1,599,259 | 143,395,599 | -0.24% |
| 2023-08-02 | 90.50 | 91.29 | 89.71 | 90.14 | 86.80 | qfq | 1,955,374 | 176,656,809 | -0.77% |
| 2023-08-01 | 89.00 | 92.18 | 88.61 | 90.84 | 87.48 | qfq | 3,788,834 | 345,138,646 | 1.67% |
| 2023-07-31 | 87.25 | 89.48 | 87.21 | 89.35 | 86.04 | qfq | 4,623,229 | 408,375,744 | 2.02% |
| 2023-07-28 | 89.90 | 89.90 | 87.10 | 87.58 | 84.34 | qfq | 6,259,539 | 549,099,039 | -3.65% |
| 2023-07-27 | 92.41 | 92.41 | 86.04 | 90.90 | 87.54 | qfq | 10,234,423 | 903,714,321 | -1.63% |
| 2023-07-26 | 93.01 | 93.26 | 92.33 | 92.41 | 88.99 | qfq | 1,579,371 | 146,424,208 | -0.65% |
| 2023-07-25 | 93.51 | 94.15 | 92.60 | 93.01 | 89.57 | qfq | 2,920,808 | 271,700,253 | -0.29% |
| 2023-07-24 | 92.23 | 94.10 | 92.04 | 93.28 | 89.83 | qfq | 1,659,300 | 154,143,788 | 0.57% |
| 2023-07-21 | 93.00 | 94.32 | 91.90 | 92.75 | 89.32 | qfq | 2,129,522 | 198,463,366 | -0.29% |
| 2023-07-20 | 93.07 | 93.74 | 92.63 | 93.02 | 89.58 | qfq | 1,686,844 | 157,274,148 | -0.03% |
| 2023-07-19 | 93.25 | 93.50 | 91.87 | 93.05 | 89.61 | qfq | 2,454,700 | 227,038,582 | -0.59% |
| 2023-07-18 | 92.69 | 94.90 | 91.40 | 93.60 | 90.14 | qfq | 2,947,588 | 275,901,429 | 0.81% |