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
亿道信息001314.SZ
最近收盘价61.412026-07-17
最近交易日2026-07-17
成交量（股）18,027,118
成交额（元）1,152,770,567
日线记录718
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 2026-06-02 | cash_dividend | 0.18 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-24 | 2025-06-30 | cash_dividend | 0.090641 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-07 | 2024-06-17 | cash_dividend | 0.3311644 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 718 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 | 62.72 | 66.38 | 60.00 | 61.41 | 61.41 | qfq | 18,027,118 | 1,152,770,567 | -2.09% |
| 2026-07-16 | 62.03 | 67.88 | 61.98 | 62.72 | 62.72 | qfq | 16,066,984 | 1,024,840,779 | 1.23% |
| 2026-07-15 | 58.91 | 63.69 | 58.89 | 61.96 | 61.96 | qfq | 11,656,125 | 719,841,773 | 5.79% |
| 2026-07-14 | 58.85 | 60.90 | 56.11 | 58.57 | 58.57 | qfq | 11,366,869 | 662,186,255 | -0.64% |
| 2026-07-13 | 62.00 | 63.66 | 58.26 | 58.95 | 58.95 | qfq | 15,113,893 | 918,580,332 | -3.74% |
| 2026-07-10 | 61.08 | 64.51 | 59.64 | 61.24 | 61.24 | qfq | 8,367,200 | 521,482,381 | 1.59% |
| 2026-07-09 | 57.35 | 60.77 | 56.50 | 60.28 | 60.28 | qfq | 6,749,532 | 397,087,968 | 3.45% |
| 2026-07-08 | 56.71 | 61.68 | 56.71 | 58.27 | 58.27 | qfq | 7,432,800 | 443,447,756 | 2.39% |
| 2026-07-07 | 56.88 | 59.99 | 56.58 | 56.91 | 56.91 | qfq | 4,561,870 | 264,500,978 | -1.16% |
| 2026-07-06 | 58.81 | 58.98 | 56.22 | 57.58 | 57.58 | qfq | 4,561,400 | 263,175,760 | -3.06% |
| 2026-07-03 | 59.11 | 61.09 | 57.78 | 59.40 | 59.40 | qfq | 4,829,388 | 287,432,186 | 1.49% |
| 2026-07-02 | 59.95 | 60.86 | 58.30 | 58.53 | 58.53 | qfq | 4,838,530 | 288,269,933 | -2.85% |
| 2026-07-01 | 61.89 | 62.50 | 59.58 | 60.25 | 60.25 | qfq | 5,919,500 | 357,954,168 | -2.51% |
| 2026-06-30 | 56.06 | 61.80 | 55.81 | 61.80 | 61.80 | qfq | 5,394,000 | 323,014,513 | 10.00% |
| 2026-06-29 | 58.76 | 60.42 | 55.14 | 56.18 | 56.18 | qfq | 4,589,399 | 262,590,308 | -3.44% |
| 2026-06-26 | 59.49 | 59.90 | 57.71 | 58.18 | 58.18 | qfq | 4,620,600 | 271,611,531 | -3.03% |
| 2026-06-25 | 61.68 | 62.98 | 58.19 | 60.00 | 60.00 | qfq | 7,494,700 | 453,035,141 | -1.41% |
| 2026-06-24 | 58.00 | 61.00 | 55.83 | 60.86 | 60.86 | qfq | 6,278,869 | 366,837,858 | 4.00% |
| 2026-06-23 | 59.20 | 59.78 | 57.85 | 58.52 | 58.52 | qfq | 4,394,100 | 258,311,937 | -1.15% |
| 2026-06-22 | 58.61 | 60.20 | 56.80 | 59.20 | 59.20 | qfq | 5,188,100 | 303,790,695 | 1.04% |
| 2026-06-18 | 57.61 | 59.63 | 56.70 | 58.59 | 58.59 | qfq | 5,276,300 | 308,289,006 | 1.86% |
| 2026-06-17 | 57.24 | 58.57 | 56.33 | 57.52 | 57.52 | qfq | 5,383,600 | 309,746,418 | 0.12% |
| 2026-06-16 | 53.16 | 58.46 | 53.16 | 57.45 | 57.45 | qfq | 6,752,150 | 379,797,008 | 8.09% |
| 2026-06-15 | 51.01 | 53.20 | 51.00 | 53.15 | 53.15 | qfq | 4,044,800 | 212,204,830 | 4.44% |
| 2026-06-12 | 51.90 | 53.71 | 50.65 | 50.89 | 50.89 | qfq | 4,466,400 | 232,237,334 | -0.80% |
| 2026-06-11 | 52.72 | 53.00 | 50.75 | 51.30 | 51.30 | qfq | 4,605,600 | 237,082,435 | -3.48% |
| 2026-06-10 | 52.42 | 55.17 | 52.11 | 53.15 | 53.15 | qfq | 5,405,900 | 289,861,376 | 0.00% |
| 2026-06-09 | 53.89 | 54.40 | 51.90 | 53.15 | 53.15 | qfq | 4,469,200 | 236,015,530 | -0.24% |
| 2026-06-08 | 53.57 | 55.74 | 52.82 | 53.28 | 53.28 | qfq | 5,178,300 | 280,139,948 | -5.52% |
| 2026-06-05 | 54.83 | 57.73 | 53.56 | 56.39 | 56.39 | qfq | 7,979,901 | 446,266,105 | 1.70% |
| 2026-06-04 | 57.44 | 58.90 | 55.26 | 55.45 | 55.45 | qfq | 10,388,500 | 588,708,564 | -3.43% |
| 2026-06-03 | 55.66 | 60.64 | 55.66 | 57.42 | 57.42 | qfq | 16,817,288 | 978,137,983 | -4.22% |
| 2026-06-02 | 64.00 | 64.00 | 57.85 | 59.95 | 59.95 | qfq | 18,418,002 | 1,087,322,853 | -7.00% |
| 2026-06-01 | 62.00 | 64.46 | 60.97 | 64.46 | 64.28 | qfq | 4,520,600 | 287,143,051 | 10.00% |
| 2026-05-29 | 58.81 | 61.88 | 57.60 | 58.60 | 58.44 | qfq | 6,986,994 | 418,339,709 | -0.34% |
| 2026-05-28 | 57.58 | 61.08 | 57.25 | 58.80 | 58.64 | qfq | 5,497,210 | 325,376,639 | 2.62% |
| 2026-05-27 | 61.00 | 61.50 | 56.77 | 57.30 | 57.14 | qfq | 7,204,059 | 421,600,618 | -4.53% |
| 2026-05-26 | 57.50 | 60.68 | 57.00 | 60.02 | 59.85 | qfq | 7,526,307 | 442,246,700 | 3.48% |
| 2026-05-25 | 55.00 | 58.37 | 54.20 | 58.00 | 57.84 | qfq | 5,700,629 | 323,854,812 | 6.19% |
| 2026-05-22 | 52.69 | 54.98 | 52.28 | 54.62 | 54.47 | qfq | 3,197,700 | 172,472,072 | 4.24% |
| 2026-05-21 | 54.61 | 55.60 | 52.28 | 52.40 | 52.26 | qfq | 3,711,000 | 200,557,306 | -3.36% |
| 2026-05-20 | 54.50 | 55.14 | 54.00 | 54.22 | 54.07 | qfq | 2,394,291 | 130,365,397 | -1.17% |
| 2026-05-19 | 53.97 | 55.12 | 53.15 | 54.86 | 54.71 | qfq | 2,997,100 | 162,983,483 | 1.65% |
| 2026-05-18 | 54.66 | 54.83 | 53.50 | 53.97 | 53.82 | qfq | 2,996,850 | 161,875,344 | -1.57% |
| 2026-05-15 | 55.14 | 56.00 | 54.31 | 54.83 | 54.68 | qfq | 3,968,960 | 219,177,762 | -0.71% |
| 2026-05-14 | 56.13 | 56.35 | 55.15 | 55.22 | 55.07 | qfq | 3,401,100 | 189,947,534 | -1.13% |
| 2026-05-13 | 56.24 | 56.84 | 55.12 | 55.85 | 55.70 | qfq | 4,931,269 | 276,035,348 | -0.83% |
| 2026-05-12 | 57.40 | 58.33 | 55.72 | 56.32 | 56.16 | qfq | 6,757,315 | 382,877,726 | -3.74% |
| 2026-05-11 | 57.67 | 59.28 | 57.00 | 58.51 | 58.35 | qfq | 7,555,282 | 439,037,167 | 1.16% |
| 2026-05-08 | 54.78 | 59.20 | 54.64 | 57.84 | 57.68 | qfq | 7,388,201 | 426,152,244 | 4.12% |
| 2026-05-07 | 52.13 | 56.00 | 51.50 | 55.55 | 55.40 | qfq | 7,872,693 | 430,397,250 | 6.54% |
| 2026-05-06 | 50.76 | 52.90 | 50.76 | 52.14 | 52.00 | qfq | 5,741,978 | 298,942,823 | 2.80% |
| 2026-04-30 | 50.17 | 51.30 | 49.93 | 50.72 | 50.58 | qfq | 5,408,971 | 274,834,034 | 1.24% |
| 2026-04-29 | 48.60 | 51.96 | 48.50 | 50.10 | 49.96 | qfq | 6,582,874 | 330,212,568 | 2.24% |
| 2026-04-28 | 49.40 | 50.90 | 48.61 | 49.00 | 48.86 | qfq | 7,136,407 | 352,780,520 | -2.93% |
| 2026-04-27 | 48.28 | 50.96 | 48.24 | 50.48 | 50.34 | qfq | 10,404,663 | 516,922,835 | 4.17% |
| 2026-04-24 | 49.37 | 49.37 | 46.80 | 48.46 | 48.33 | qfq | 12,421,160 | 600,466,122 | -0.08% |
| 2026-04-23 | 47.90 | 48.50 | 46.92 | 48.50 | 48.37 | qfq | 9,984,505 | 478,823,460 | 10.00% |
| 2026-04-22 | 43.50 | 44.28 | 43.30 | 44.09 | 43.97 | qfq | 1,799,600 | 78,950,119 | 1.19% |
| 2026-04-21 | 43.82 | 44.11 | 43.14 | 43.57 | 43.45 | qfq | 1,647,800 | 71,561,669 | -1.00% |
| 2026-04-20 | 43.55 | 44.14 | 43.41 | 44.01 | 43.89 | qfq | 1,379,770 | 60,552,531 | 1.03% |
| 2026-04-17 | 43.50 | 44.05 | 43.46 | 43.56 | 43.44 | qfq | 1,180,200 | 51,575,359 | -0.09% |
| 2026-04-16 | 42.94 | 43.74 | 42.85 | 43.60 | 43.48 | qfq | 1,224,900 | 53,123,621 | 1.56% |
| 2026-04-15 | 43.46 | 43.69 | 42.82 | 42.93 | 42.81 | qfq | 1,631,400 | 70,567,622 | -1.15% |
| 2026-04-14 | 42.71 | 43.65 | 42.71 | 43.43 | 43.31 | qfq | 2,129,500 | 92,124,089 | 2.38% |
| 2026-04-13 | 41.80 | 42.66 | 41.80 | 42.42 | 42.30 | qfq | 1,328,100 | 56,285,804 | 0.62% |
| 2026-04-10 | 41.94 | 42.57 | 41.86 | 42.16 | 42.04 | qfq | 1,785,300 | 75,528,025 | 1.13% |
| 2026-04-09 | 41.20 | 42.24 | 41.07 | 41.69 | 41.57 | qfq | 2,466,432 | 103,095,288 | 0.29% |
| 2026-04-08 | 40.40 | 41.60 | 40.27 | 41.57 | 41.46 | qfq | 2,379,363 | 97,423,868 | 5.19% |
| 2026-04-07 | 38.59 | 39.60 | 38.59 | 39.52 | 39.41 | qfq | 1,494,563 | 58,693,349 | 2.44% |
| 2026-04-03 | 39.26 | 39.46 | 38.32 | 38.58 | 38.47 | qfq | 1,294,000 | 50,128,136 | -1.61% |
| 2026-04-02 | 39.99 | 40.25 | 38.91 | 39.21 | 39.10 | qfq | 1,413,201 | 55,773,341 | -2.22% |
| 2026-04-01 | 40.00 | 40.40 | 39.57 | 40.10 | 39.99 | qfq | 1,900,199 | 75,815,441 | 1.80% |
| 2026-03-31 | 39.41 | 40.28 | 39.20 | 39.39 | 39.28 | qfq | 1,507,070 | 60,018,358 | -0.48% |
| 2026-03-30 | 39.00 | 39.77 | 38.67 | 39.58 | 39.47 | qfq | 1,328,252 | 52,205,439 | -0.68% |
| 2026-03-27 | 38.96 | 40.01 | 38.85 | 39.85 | 39.74 | qfq | 1,194,759 | 47,288,734 | 0.71% |
| 2026-03-26 | 40.65 | 40.88 | 39.43 | 39.57 | 39.46 | qfq | 1,939,900 | 77,679,567 | -2.94% |
| 2026-03-25 | 39.90 | 41.17 | 39.77 | 40.77 | 40.66 | qfq | 2,550,900 | 103,919,042 | 1.95% |
| 2026-03-24 | 41.37 | 41.50 | 38.70 | 39.99 | 39.88 | qfq | 3,748,861 | 149,018,376 | -0.89% |
| 2026-03-23 | 42.71 | 43.14 | 40.22 | 40.35 | 40.24 | qfq | 2,491,964 | 103,988,348 | -7.13% |
| 2026-03-20 | 45.12 | 45.36 | 43.40 | 43.45 | 43.33 | qfq | 2,156,463 | 95,567,707 | -3.27% |
| 2026-03-19 | 45.40 | 46.05 | 44.65 | 44.92 | 44.80 | qfq | 2,500,800 | 113,571,528 | -3.85% |
| 2026-03-18 | 45.50 | 46.98 | 45.10 | 46.72 | 46.59 | qfq | 2,512,800 | 115,631,879 | 2.95% |
| 2026-03-17 | 46.20 | 46.36 | 45.37 | 45.38 | 45.25 | qfq | 2,210,059 | 101,179,529 | -1.37% |
| 2026-03-16 | 45.78 | 46.10 | 45.30 | 46.01 | 45.88 | qfq | 2,115,419 | 96,844,457 | -0.20% |
| 2026-03-13 | 46.63 | 47.60 | 45.94 | 46.10 | 45.97 | qfq | 3,340,370 | 155,189,431 | -1.71% |
| 2026-03-12 | 48.00 | 48.50 | 46.89 | 46.90 | 46.77 | qfq | 4,740,289 | 225,254,097 | -3.40% |
| 2026-03-11 | 48.24 | 48.63 | 47.63 | 48.55 | 48.42 | qfq | 5,871,128 | 283,196,485 | -0.92% |
| 2026-03-10 | 50.00 | 50.00 | 48.25 | 49.00 | 48.86 | qfq | 10,902,131 | 533,780,061 | -4.18% |
| 2026-03-09 | 48.00 | 51.14 | 47.47 | 51.14 | 51.00 | qfq | 12,161,701 | 598,287,956 | 6.63% |
| 2026-03-06 | 45.40 | 48.84 | 45.16 | 47.96 | 47.83 | qfq | 3,719,810 | 174,738,864 | 5.85% |
| 2026-03-05 | 45.00 | 45.70 | 45.00 | 45.31 | 45.18 | qfq | 1,642,000 | 74,620,936 | 1.71% |
| 2026-03-04 | 44.75 | 45.46 | 44.45 | 44.55 | 44.43 | qfq | 1,757,100 | 78,803,987 | -1.44% |
| 2026-03-03 | 46.45 | 47.10 | 45.17 | 45.20 | 45.08 | qfq | 3,374,300 | 155,961,309 | -2.67% |
| 2026-03-02 | 47.52 | 47.99 | 46.30 | 46.44 | 46.31 | qfq | 2,934,900 | 137,541,425 | -3.93% |
| 2026-02-27 | 47.77 | 48.45 | 47.33 | 48.34 | 48.21 | qfq | 2,266,929 | 108,770,151 | 0.92% |
| 2026-02-26 | 47.85 | 48.21 | 47.72 | 47.90 | 47.77 | qfq | 1,935,000 | 92,708,673 | 0.17% |
| 2026-02-25 | 48.40 | 48.48 | 47.42 | 47.82 | 47.69 | qfq | 2,403,105 | 114,791,261 | -0.81% |
| 2026-02-24 | 48.65 | 48.65 | 46.74 | 48.21 | 48.08 | qfq | 2,700,301 | 128,317,848 | -0.31% |
| 2026-02-13 | 47.91 | 48.85 | 47.91 | 48.36 | 48.23 | qfq | 2,264,134 | 109,916,541 | 0.69% |
| 2026-02-12 | 47.99 | 48.33 | 47.47 | 48.03 | 47.90 | qfq | 2,163,255 | 103,723,036 | 0.06% |
| 2026-02-11 | 48.40 | 48.86 | 47.52 | 48.00 | 47.87 | qfq | 3,795,550 | 182,740,742 | 1.98% |
| 2026-02-10 | 46.73 | 47.64 | 46.73 | 47.07 | 46.94 | qfq | 1,339,059 | 63,310,452 | 0.47% |
| 2026-02-09 | 46.39 | 47.14 | 46.21 | 46.85 | 46.72 | qfq | 1,801,400 | 84,269,963 | 1.96% |
| 2026-02-06 | 45.43 | 46.24 | 45.10 | 45.95 | 45.82 | qfq | 2,052,600 | 94,308,306 | 0.55% |
| 2026-02-05 | 46.50 | 46.50 | 45.61 | 45.70 | 45.57 | qfq | 1,680,204 | 77,130,476 | -2.04% |
| 2026-02-04 | 47.00 | 47.18 | 46.26 | 46.65 | 46.52 | qfq | 1,937,659 | 90,462,863 | -1.37% |
| 2026-02-03 | 47.04 | 47.50 | 46.51 | 47.30 | 47.17 | qfq | 2,034,800 | 95,688,345 | 1.72% |
| 2026-02-02 | 47.09 | 49.19 | 46.50 | 46.50 | 46.37 | qfq | 3,135,693 | 150,421,532 | -1.71% |
| 2026-01-30 | 47.50 | 47.70 | 46.55 | 47.31 | 47.18 | qfq | 2,475,000 | 116,846,414 | -0.84% |
| 2026-01-29 | 48.22 | 49.11 | 47.70 | 47.71 | 47.58 | qfq | 3,671,800 | 177,313,265 | -2.23% |
| 2026-01-28 | 49.31 | 49.95 | 48.54 | 48.80 | 48.67 | qfq | 5,421,929 | 266,398,611 | -3.14% |
| 2026-01-27 | 48.13 | 50.49 | 47.38 | 50.38 | 50.24 | qfq | 8,724,459 | 431,144,425 | 4.00% |
| 2026-01-26 | 48.76 | 48.90 | 47.80 | 48.44 | 48.31 | qfq | 5,094,795 | 246,129,689 | 0.06% |
| 2026-01-23 | 50.70 | 50.70 | 48.15 | 48.41 | 48.28 | qfq | 8,860,304 | 432,067,368 | 4.40% |
| 2026-01-22 | 46.37 | 47.34 | 46.26 | 46.37 | 46.24 | qfq | 1,621,900 | 75,357,380 | 0.02% |
| 2026-01-21 | 45.54 | 46.55 | 45.43 | 46.36 | 46.23 | qfq | 2,198,700 | 101,591,270 | 0.85% |
| 2026-01-20 | 47.28 | 47.28 | 45.70 | 45.97 | 45.84 | qfq | 3,647,670 | 169,157,837 | -3.30% |
| 2026-01-19 | 46.35 | 48.00 | 46.00 | 47.54 | 47.41 | qfq | 4,578,400 | 215,971,806 | 1.80% |
| 2026-01-16 | 46.50 | 47.00 | 45.78 | 46.70 | 46.57 | qfq | 3,091,300 | 143,447,618 | 0.84% |
| 2026-01-15 | 46.50 | 47.10 | 45.90 | 46.31 | 46.18 | qfq | 2,746,400 | 127,392,583 | -1.22% |
| 2026-01-14 | 46.56 | 47.87 | 46.14 | 46.88 | 46.75 | qfq | 5,179,546 | 243,942,948 | 1.76% |
| 2026-01-13 | 47.63 | 47.94 | 45.90 | 46.07 | 45.94 | qfq | 4,104,470 | 191,656,962 | -3.30% |
| 2026-01-12 | 45.49 | 48.02 | 45.49 | 47.64 | 47.51 | qfq | 6,626,600 | 311,825,048 | 4.96% |
| 2026-01-09 | 45.20 | 45.40 | 44.84 | 45.39 | 45.26 | qfq | 2,429,570 | 109,885,643 | 0.87% |
| 2026-01-08 | 44.82 | 45.48 | 44.80 | 45.00 | 44.88 | qfq | 1,837,500 | 82,684,020 | 0.76% |
| 2026-01-07 | 45.49 | 45.49 | 44.60 | 44.66 | 44.54 | qfq | 2,651,800 | 119,141,660 | -1.74% |
| 2026-01-06 | 45.80 | 45.99 | 45.01 | 45.45 | 45.32 | qfq | 3,184,800 | 144,721,222 | -0.48% |
| 2026-01-05 | 44.86 | 45.80 | 44.44 | 45.67 | 45.54 | qfq | 3,124,170 | 140,921,112 | 1.92% |
| 2025-12-31 | 45.21 | 45.54 | 44.00 | 44.81 | 44.69 | qfq | 2,969,500 | 133,107,922 | 1.13% |
| 2025-12-30 | 43.38 | 45.30 | 43.19 | 44.31 | 44.19 | qfq | 3,501,400 | 155,527,431 | 2.14% |
| 2025-12-29 | 43.16 | 43.80 | 43.02 | 43.38 | 43.26 | qfq | 1,357,300 | 58,825,813 | 0.49% |
| 2025-12-26 | 43.39 | 43.68 | 43.01 | 43.17 | 43.05 | qfq | 1,344,700 | 58,209,374 | -1.03% |
| 2025-12-25 | 43.38 | 43.72 | 43.17 | 43.62 | 43.50 | qfq | 1,155,200 | 50,175,939 | 0.46% |
| 2025-12-24 | 42.62 | 43.46 | 42.49 | 43.42 | 43.30 | qfq | 1,305,770 | 56,480,116 | 1.88% |
| 2025-12-23 | 43.03 | 43.17 | 42.46 | 42.62 | 42.50 | qfq | 1,094,770 | 46,817,393 | -1.14% |
| 2025-12-22 | 43.03 | 43.47 | 43.03 | 43.11 | 42.99 | qfq | 1,011,600 | 43,768,886 | 0.19% |
| 2025-12-19 | 42.65 | 43.24 | 42.65 | 43.03 | 42.91 | qfq | 1,086,200 | 46,712,739 | 0.94% |
| 2025-12-18 | 42.45 | 43.08 | 42.18 | 42.63 | 42.51 | qfq | 1,281,550 | 54,906,433 | -0.33% |
| 2025-12-17 | 42.74 | 42.99 | 41.91 | 42.77 | 42.65 | qfq | 1,809,800 | 76,627,931 | 0.07% |
| 2025-12-16 | 43.69 | 43.88 | 42.63 | 42.74 | 42.62 | qfq | 1,688,400 | 72,708,227 | -2.15% |
| 2025-12-15 | 43.86 | 44.20 | 43.60 | 43.68 | 43.56 | qfq | 1,385,780 | 60,768,031 | -1.53% |
| 2025-12-12 | 44.40 | 44.86 | 43.98 | 44.36 | 44.24 | qfq | 1,398,500 | 62,153,546 | -0.09% |
| 2025-12-11 | 45.68 | 45.78 | 44.36 | 44.40 | 44.28 | qfq | 2,027,753 | 90,906,470 | -2.78% |
| 2025-12-10 | 46.00 | 46.09 | 45.43 | 45.67 | 45.54 | qfq | 1,378,120 | 62,947,489 | -0.87% |
| 2025-12-09 | 46.18 | 46.70 | 46.01 | 46.07 | 45.94 | qfq | 1,540,200 | 71,322,879 | -0.56% |
| 2025-12-08 | 46.20 | 46.50 | 45.88 | 46.33 | 46.20 | qfq | 1,707,400 | 78,933,537 | 0.09% |
| 2025-12-05 | 46.10 | 46.70 | 45.31 | 46.29 | 46.16 | qfq | 1,830,800 | 84,143,312 | 0.63% |
| 2025-12-04 | 46.24 | 46.68 | 45.41 | 46.00 | 45.87 | qfq | 1,911,600 | 87,784,274 | -0.90% |
| 2025-12-03 | 47.36 | 47.65 | 46.26 | 46.42 | 46.29 | qfq | 2,084,570 | 97,273,210 | -2.03% |
| 2025-12-02 | 47.25 | 47.90 | 47.04 | 47.38 | 47.25 | qfq | 2,982,700 | 141,394,017 | 0.19% |
| 2025-12-01 | 46.13 | 47.80 | 45.88 | 47.29 | 47.16 | qfq | 4,362,070 | 205,274,536 | 2.96% |
| 2025-11-28 | 46.28 | 46.33 | 45.73 | 45.93 | 45.80 | qfq | 1,427,583 | 65,632,896 | -0.09% |
| 2025-11-27 | 45.40 | 46.31 | 45.39 | 45.97 | 45.84 | qfq | 2,224,400 | 102,143,682 | 1.14% |
| 2025-11-26 | 45.22 | 46.25 | 45.18 | 45.45 | 45.32 | qfq | 1,746,200 | 79,817,903 | 0.00% |
| 2025-11-25 | 45.18 | 45.88 | 45.10 | 45.45 | 45.32 | qfq | 2,120,800 | 96,717,079 | 1.00% |
| 2025-11-24 | 43.80 | 45.18 | 43.33 | 45.00 | 44.88 | qfq | 2,476,065 | 109,900,752 | 3.78% |
| 2025-11-21 | 45.08 | 45.64 | 43.34 | 43.36 | 43.24 | qfq | 2,661,404 | 118,227,272 | -4.72% |
| 2025-11-20 | 46.07 | 46.50 | 45.50 | 45.51 | 45.38 | qfq | 1,430,900 | 65,609,358 | -0.89% |
| 2025-11-19 | 46.61 | 46.73 | 45.82 | 45.92 | 45.79 | qfq | 1,925,154 | 88,774,969 | -1.80% |
| 2025-11-18 | 46.14 | 46.90 | 46.14 | 46.76 | 46.63 | qfq | 1,981,989 | 92,314,362 | 0.82% |
| 2025-11-17 | 45.90 | 46.78 | 45.81 | 46.38 | 46.25 | qfq | 1,806,700 | 83,664,204 | 1.02% |
| 2025-11-14 | 45.90 | 46.30 | 45.86 | 45.91 | 45.78 | qfq | 1,380,900 | 63,604,186 | -0.82% |
| 2025-11-13 | 46.19 | 46.37 | 45.90 | 46.29 | 46.16 | qfq | 1,562,843 | 72,211,082 | 0.22% |
| 2025-11-12 | 47.15 | 47.31 | 45.68 | 46.19 | 46.06 | qfq | 2,586,200 | 120,014,538 | -2.41% |
| 2025-11-11 | 47.02 | 47.40 | 46.96 | 47.33 | 47.20 | qfq | 2,091,902 | 98,870,082 | 0.36% |
| 2025-11-10 | 46.76 | 47.18 | 46.55 | 47.16 | 47.03 | qfq | 2,168,200 | 101,620,229 | 0.77% |
| 2025-11-07 | 46.80 | 47.07 | 46.63 | 46.80 | 46.67 | qfq | 1,825,100 | 85,424,613 | -0.66% |
| 2025-11-06 | 47.40 | 47.52 | 46.82 | 47.11 | 46.98 | qfq | 2,303,200 | 108,429,315 | -0.55% |
| 2025-11-05 | 47.21 | 47.60 | 47.00 | 47.37 | 47.24 | qfq | 2,531,500 | 119,828,278 | -0.96% |
| 2025-11-04 | 48.63 | 48.90 | 47.21 | 47.83 | 47.70 | qfq | 3,060,600 | 146,685,421 | -1.65% |
| 2025-11-03 | 48.12 | 48.69 | 47.86 | 48.63 | 48.50 | qfq | 2,935,602 | 141,610,498 | 0.21% |
| 2025-10-31 | 48.94 | 49.98 | 48.43 | 48.53 | 48.40 | qfq | 4,493,467 | 219,719,221 | 1.91% |
| 2025-10-30 | 48.47 | 48.51 | 47.60 | 47.62 | 47.49 | qfq | 3,471,330 | 166,215,669 | -1.73% |
| 2025-10-29 | 48.89 | 48.89 | 47.94 | 48.46 | 48.33 | qfq | 4,942,389 | 238,772,026 | -2.14% |
| 2025-10-28 | 49.60 | 49.88 | 49.20 | 49.52 | 49.38 | qfq | 4,108,428 | 203,518,796 | -0.36% |
| 2025-10-27 | 49.30 | 49.77 | 48.81 | 49.70 | 49.56 | qfq | 4,959,716 | 244,768,312 | 0.81% |
| 2025-10-24 | 49.60 | 49.98 | 49.18 | 49.30 | 49.16 | qfq | 4,735,332 | 234,623,011 | -0.76% |
| 2025-10-23 | 51.01 | 51.17 | 49.18 | 49.68 | 49.54 | qfq | 6,671,205 | 332,824,579 | -3.96% |
| 2025-10-22 | 51.07 | 53.50 | 49.97 | 51.73 | 51.59 | qfq | 11,194,935 | 574,575,660 | -1.13% |
| 2025-10-21 | 53.88 | 53.88 | 51.07 | 52.32 | 52.18 | qfq | 15,779,184 | 826,298,118 | -6.62% |
| 2025-10-20 | 56.03 | 56.03 | 55.02 | 56.03 | 55.88 | qfq | 6,622,700 | 370,898,313 | 9.99% |
| 2025-09-26 | 50.49 | 51.48 | 49.88 | 50.94 | 50.80 | qfq | 4,628,250 | 234,557,504 | -0.12% |
| 2025-09-25 | 50.35 | 52.15 | 49.80 | 51.00 | 50.86 | qfq | 5,205,150 | 267,019,749 | 1.35% |
| 2025-09-24 | 48.57 | 50.46 | 47.90 | 50.32 | 50.18 | qfq | 4,067,001 | 201,772,639 | 3.24% |
| 2025-09-23 | 50.20 | 50.61 | 47.82 | 48.74 | 48.61 | qfq | 3,577,600 | 173,968,636 | -2.71% |
| 2025-09-22 | 49.76 | 50.94 | 49.59 | 50.10 | 49.96 | qfq | 3,359,300 | 168,809,498 | 1.44% |
| 2025-09-19 | 49.99 | 50.72 | 49.08 | 49.39 | 49.25 | qfq | 2,621,700 | 130,369,514 | -0.44% |
| 2025-09-18 | 50.48 | 51.11 | 49.13 | 49.61 | 49.47 | qfq | 4,205,100 | 211,546,225 | -2.05% |
| 2025-09-17 | 51.06 | 51.57 | 50.58 | 50.65 | 50.51 | qfq | 3,049,400 | 155,419,705 | -0.63% |
| 2025-09-16 | 50.40 | 50.98 | 49.90 | 50.97 | 50.83 | qfq | 2,764,400 | 140,067,153 | 1.17% |
| 2025-09-15 | 50.24 | 50.99 | 49.69 | 50.38 | 50.24 | qfq | 3,251,170 | 163,676,270 | 0.96% |
| 2025-09-12 | 50.45 | 51.13 | 49.90 | 49.90 | 49.76 | qfq | 3,684,200 | 185,790,977 | -0.95% |
| 2025-09-11 | 48.60 | 50.39 | 48.11 | 50.38 | 50.24 | qfq | 4,566,400 | 225,796,508 | 3.66% |
| 2025-09-10 | 48.99 | 49.67 | 48.48 | 48.60 | 48.47 | qfq | 3,371,300 | 164,969,321 | -0.82% |
| 2025-09-09 | 50.45 | 50.69 | 48.77 | 49.00 | 48.86 | qfq | 3,990,900 | 197,591,317 | -3.47% |
| 2025-09-08 | 49.70 | 51.00 | 49.12 | 50.76 | 50.62 | qfq | 4,433,000 | 222,832,368 | 2.38% |
| 2025-09-05 | 48.68 | 49.70 | 48.15 | 49.58 | 49.44 | qfq | 3,537,678 | 173,753,253 | 2.44% |
| 2025-09-04 | 49.80 | 50.58 | 47.52 | 48.40 | 48.27 | qfq | 4,571,500 | 224,816,333 | -2.22% |
| 2025-09-03 | 51.44 | 51.82 | 49.39 | 49.50 | 49.36 | qfq | 4,042,400 | 204,575,485 | -3.75% |
| 2025-09-02 | 53.57 | 53.81 | 50.90 | 51.43 | 51.29 | qfq | 5,839,404 | 302,217,071 | -4.44% |
| 2025-09-01 | 54.59 | 55.08 | 53.50 | 53.82 | 53.67 | qfq | 5,810,527 | 313,594,730 | -1.39% |
| 2025-08-29 | 55.50 | 56.50 | 54.37 | 54.58 | 54.43 | qfq | 5,166,000 | 283,608,700 | -2.26% |
| 2025-08-28 | 55.06 | 56.26 | 54.20 | 55.84 | 55.69 | qfq | 8,391,204 | 464,472,713 | 1.44% |
| 2025-08-27 | 57.00 | 57.68 | 55.05 | 55.05 | 54.90 | qfq | 7,309,700 | 414,154,807 | -3.06% |
| 2025-08-26 | 55.72 | 57.95 | 54.98 | 56.79 | 56.63 | qfq | 7,903,400 | 449,519,998 | 1.09% |
| 2025-08-25 | 55.96 | 56.98 | 54.79 | 56.18 | 56.02 | qfq | 8,587,830 | 478,272,694 | 1.06% |
| 2025-08-22 | 54.88 | 55.65 | 54.28 | 55.59 | 55.44 | qfq | 7,360,200 | 404,283,588 | 1.13% |
| 2025-08-21 | 53.96 | 58.00 | 53.80 | 54.97 | 54.82 | qfq | 9,895,100 | 551,742,693 | 1.78% |
| 2025-08-20 | 53.19 | 54.24 | 53.06 | 54.01 | 53.86 | qfq | 6,240,100 | 334,663,652 | -0.75% |
| 2025-08-19 | 53.29 | 55.80 | 52.70 | 54.42 | 54.27 | qfq | 11,974,100 | 647,776,231 | 2.64% |
| 2025-08-18 | 51.11 | 54.00 | 50.80 | 53.02 | 52.87 | qfq | 11,566,048 | 607,464,088 | 1.67% |
| 2025-08-15 | 53.53 | 53.98 | 51.50 | 52.15 | 52.01 | qfq | 10,430,400 | 547,442,280 | 1.24% |
| 2025-08-14 | 53.00 | 53.96 | 51.01 | 51.51 | 51.37 | qfq | 9,282,000 | 482,164,403 | -0.94% |
| 2025-08-13 | 49.73 | 53.50 | 49.00 | 52.00 | 51.86 | qfq | 12,508,168 | 638,524,226 | 4.15% |
| 2025-08-12 | 48.90 | 50.64 | 48.90 | 49.93 | 49.79 | qfq | 7,675,212 | 383,581,141 | 2.02% |
| 2025-08-11 | 48.39 | 50.30 | 48.11 | 48.94 | 48.80 | qfq | 8,366,217 | 412,139,531 | 2.32% |
| 2025-08-08 | 48.16 | 48.65 | 47.57 | 47.83 | 47.70 | qfq | 5,185,700 | 248,911,619 | 0.17% |
| 2025-08-07 | 48.08 | 48.66 | 47.53 | 47.75 | 47.62 | qfq | 4,024,900 | 192,797,657 | -0.65% |
| 2025-08-06 | 47.23 | 48.38 | 46.98 | 48.06 | 47.93 | qfq | 4,774,700 | 227,765,887 | 1.67% |
| 2025-08-05 | 46.83 | 47.46 | 46.64 | 47.27 | 47.14 | qfq | 4,563,919 | 214,806,078 | 1.46% |
| 2025-08-04 | 46.01 | 46.61 | 45.82 | 46.59 | 46.46 | qfq | 1,860,200 | 86,162,093 | 0.17% |
| 2025-08-01 | 46.38 | 47.10 | 45.93 | 46.51 | 46.38 | qfq | 2,663,400 | 123,728,664 | 0.28% |
| 2025-07-31 | 46.33 | 47.20 | 46.06 | 46.38 | 46.25 | qfq | 3,790,200 | 176,811,399 | 0.04% |
| 2025-07-30 | 46.95 | 46.99 | 45.86 | 46.36 | 46.23 | qfq | 2,838,718 | 131,813,987 | -1.09% |
| 2025-07-29 | 47.01 | 47.14 | 46.50 | 46.87 | 46.74 | qfq | 3,132,803 | 146,344,146 | -0.57% |
| 2025-07-28 | 47.30 | 47.61 | 46.96 | 47.14 | 47.01 | qfq | 4,473,326 | 211,487,437 | 0.81% |
| 2025-07-25 | 46.22 | 46.86 | 46.22 | 46.76 | 46.63 | qfq | 4,084,208 | 190,308,080 | 1.28% |
| 2025-07-24 | 45.90 | 46.20 | 45.90 | 46.17 | 46.04 | qfq | 2,345,308 | 108,033,979 | 0.74% |
| 2025-07-23 | 45.91 | 46.19 | 45.74 | 45.83 | 45.70 | qfq | 2,229,600 | 102,368,774 | -0.17% |
| 2025-07-22 | 46.67 | 46.67 | 45.80 | 45.91 | 45.78 | qfq | 3,976,400 | 183,478,805 | -1.65% |
| 2025-07-21 | 46.37 | 46.83 | 46.26 | 46.68 | 46.55 | qfq | 3,533,095 | 164,387,250 | 0.34% |
| 2025-07-18 | 46.93 | 47.10 | 46.26 | 46.52 | 46.39 | qfq | 3,439,300 | 160,158,010 | -0.92% |
| 2025-07-17 | 46.52 | 47.23 | 46.11 | 46.95 | 46.82 | qfq | 4,428,300 | 207,095,068 | 0.79% |
| 2025-07-16 | 46.32 | 46.87 | 45.80 | 46.58 | 46.45 | qfq | 4,827,400 | 224,601,534 | 0.56% |
| 2025-07-15 | 45.97 | 46.84 | 45.35 | 46.32 | 46.19 | qfq | 5,721,100 | 262,779,306 | 2.23% |
| 2025-07-14 | 45.60 | 45.70 | 45.20 | 45.31 | 45.18 | qfq | 1,631,508 | 74,022,610 | -0.59% |
| 2025-07-11 | 45.37 | 45.80 | 44.91 | 45.58 | 45.45 | qfq | 2,534,016 | 114,959,378 | 0.64% |
| 2025-07-10 | 45.39 | 45.55 | 44.98 | 45.29 | 45.16 | qfq | 2,003,300 | 90,603,506 | -0.24% |
| 2025-07-09 | 45.94 | 46.08 | 45.26 | 45.40 | 45.27 | qfq | 2,488,840 | 113,648,669 | -1.11% |
| 2025-07-08 | 45.68 | 46.06 | 45.43 | 45.91 | 45.78 | qfq | 2,340,408 | 107,398,268 | 1.12% |
| 2025-07-07 | 45.60 | 45.80 | 45.16 | 45.40 | 45.27 | qfq | 2,163,000 | 98,249,015 | -1.02% |
| 2025-07-04 | 46.76 | 47.14 | 45.76 | 45.87 | 45.74 | qfq | 3,619,800 | 166,956,503 | -2.28% |
| 2025-07-03 | 45.70 | 47.10 | 45.68 | 46.94 | 46.81 | qfq | 4,690,240 | 218,669,447 | 2.96% |
| 2025-07-02 | 46.46 | 46.54 | 45.30 | 45.59 | 45.46 | qfq | 3,110,300 | 141,926,542 | -2.31% |
| 2025-07-01 | 47.02 | 47.19 | 46.10 | 46.67 | 46.54 | qfq | 3,118,300 | 145,392,779 | -1.23% |
| 2025-06-30 | 46.51 | 47.28 | 46.50 | 47.25 | 47.12 | qfq | 3,652,400 | 171,589,424 | 1.39% |
| 2025-06-27 | 47.70 | 47.71 | 46.51 | 46.60 | 46.38 | qfq | 4,754,402 | 222,725,447 | -1.79% |
| 2025-06-26 | 48.01 | 48.32 | 47.38 | 47.45 | 47.23 | qfq | 5,118,500 | 244,141,107 | -1.80% |
| 2025-06-25 | 47.85 | 48.99 | 47.25 | 48.32 | 48.09 | qfq | 7,514,500 | 360,983,635 | 1.85% |
| 2025-06-24 | 46.56 | 47.62 | 46.36 | 47.44 | 47.22 | qfq | 6,826,325 | 320,980,276 | 1.93% |
| 2025-06-23 | 44.99 | 46.75 | 44.44 | 46.54 | 46.32 | qfq | 8,897,470 | 409,378,210 | 2.71% |
| 2025-06-20 | 49.01 | 49.90 | 45.31 | 45.31 | 45.10 | qfq | 12,122,830 | 571,961,686 | -4.31% |
| 2025-06-19 | 48.88 | 49.52 | 47.07 | 47.35 | 47.13 | qfq | 13,814,008 | 664,578,988 | -5.85% |
| 2025-06-18 | 49.11 | 52.69 | 48.56 | 50.29 | 50.05 | qfq | 18,550,378 | 949,839,913 | 4.99% |
| 2025-06-17 | 46.99 | 48.30 | 46.99 | 47.90 | 47.67 | qfq | 6,919,028 | 329,765,042 | 2.35% |
| 2025-06-16 | 46.36 | 48.21 | 46.25 | 46.80 | 46.58 | qfq | 6,308,700 | 298,027,359 | 0.00% |
| 2025-06-13 | 45.89 | 47.00 | 45.23 | 46.80 | 46.58 | qfq | 5,895,664 | 272,067,939 | 1.17% |
| 2025-06-12 | 47.33 | 48.00 | 46.13 | 46.26 | 46.04 | qfq | 6,318,364 | 295,213,290 | 0.02% |
| 2025-06-11 | 45.50 | 46.90 | 45.45 | 46.25 | 46.03 | qfq | 5,089,600 | 235,878,812 | 0.87% |
| 2025-06-10 | 45.85 | 45.97 | 44.46 | 45.85 | 45.63 | qfq | 3,673,285 | 166,286,546 | 0.00% |
| 2025-06-09 | 45.57 | 46.28 | 45.46 | 45.85 | 45.63 | qfq | 3,268,922 | 149,908,746 | 0.42% |
| 2025-06-06 | 45.30 | 46.14 | 45.09 | 45.66 | 45.45 | qfq | 3,136,625 | 143,017,368 | 0.24% |
| 2025-06-05 | 44.85 | 46.40 | 44.52 | 45.55 | 45.34 | qfq | 5,114,425 | 233,440,329 | 1.22% |
| 2025-06-04 | 43.76 | 45.00 | 43.43 | 45.00 | 44.79 | qfq | 3,954,844 | 175,816,855 | 2.62% |
| 2025-06-03 | 42.94 | 44.96 | 42.68 | 43.85 | 43.64 | qfq | 3,072,508 | 134,681,870 | 1.98% |
| 2025-05-30 | 44.20 | 44.30 | 42.92 | 43.00 | 42.80 | qfq | 2,802,100 | 121,534,935 | -3.24% |
| 2025-05-29 | 43.60 | 44.60 | 43.51 | 44.44 | 44.23 | qfq | 2,942,508 | 130,152,094 | 2.35% |
| 2025-05-28 | 44.05 | 44.66 | 43.36 | 43.42 | 43.22 | qfq | 2,259,528 | 98,921,117 | -1.16% |
| 2025-05-27 | 43.96 | 44.55 | 43.70 | 43.93 | 43.72 | qfq | 2,313,200 | 101,900,285 | -1.06% |
| 2025-05-26 | 43.21 | 44.40 | 42.92 | 44.40 | 44.19 | qfq | 3,767,100 | 165,012,497 | 2.07% |
| 2025-05-23 | 45.32 | 45.89 | 43.40 | 43.50 | 43.30 | qfq | 6,117,900 | 271,036,726 | -5.33% |
| 2025-05-22 | 45.08 | 47.46 | 44.33 | 45.95 | 45.73 | qfq | 8,297,244 | 381,739,295 | 1.88% |
| 2025-05-21 | 45.30 | 46.66 | 44.82 | 45.10 | 44.89 | qfq | 3,609,844 | 163,557,245 | -0.88% |
| 2025-05-20 | 43.90 | 46.48 | 43.55 | 45.50 | 45.29 | qfq | 4,688,200 | 211,592,218 | 3.08% |
| 2025-05-19 | 44.12 | 44.15 | 43.20 | 44.14 | 43.93 | qfq | 1,643,670 | 71,992,805 | 0.14% |
| 2025-05-16 | 43.97 | 44.65 | 43.67 | 44.08 | 43.87 | qfq | 1,570,470 | 69,405,704 | 0.25% |
| 2025-05-15 | 44.88 | 44.88 | 43.85 | 43.97 | 43.76 | qfq | 1,760,500 | 77,729,653 | -2.20% |
| 2025-05-14 | 45.14 | 45.43 | 44.47 | 44.96 | 44.75 | qfq | 2,291,200 | 102,809,648 | -0.42% |
| 2025-05-13 | 45.92 | 46.19 | 45.02 | 45.15 | 44.94 | qfq | 2,626,400 | 119,566,968 | -0.66% |
| 2025-05-12 | 45.39 | 45.67 | 45.03 | 45.45 | 45.24 | qfq | 2,565,900 | 116,282,567 | 2.02% |
| 2025-05-09 | 45.70 | 45.84 | 44.48 | 44.55 | 44.34 | qfq | 2,354,900 | 105,696,533 | -2.30% |
| 2025-05-08 | 44.64 | 46.32 | 44.50 | 45.60 | 45.39 | qfq | 4,223,700 | 192,678,148 | 1.81% |
| 2025-05-07 | 45.58 | 45.95 | 44.12 | 44.79 | 44.58 | qfq | 4,271,100 | 191,671,672 | -1.28% |
| 2025-05-06 | 43.75 | 45.39 | 43.61 | 45.37 | 45.16 | qfq | 4,103,744 | 183,059,759 | 4.11% |
| 2025-04-30 | 43.51 | 44.00 | 42.70 | 43.58 | 43.38 | qfq | 4,460,200 | 194,010,124 | 2.69% |
| 2025-04-29 | 41.72 | 42.50 | 41.23 | 42.44 | 42.24 | qfq | 2,111,600 | 89,070,470 | 1.77% |
| 2025-04-28 | 42.29 | 42.45 | 41.40 | 41.70 | 41.50 | qfq | 2,354,159 | 98,436,126 | -1.79% |
| 2025-04-25 | 42.09 | 42.87 | 41.72 | 42.46 | 42.26 | qfq | 2,425,300 | 102,626,265 | 1.07% |
| 2025-04-24 | 42.81 | 42.99 | 41.60 | 42.01 | 41.81 | qfq | 2,229,700 | 93,973,235 | -1.82% |
| 2025-04-23 | 42.81 | 43.28 | 42.60 | 42.79 | 42.59 | qfq | 3,057,600 | 131,204,355 | 0.56% |
| 2025-04-22 | 41.57 | 43.50 | 41.57 | 42.55 | 42.35 | qfq | 4,469,500 | 190,920,696 | 2.31% |
| 2025-04-21 | 40.31 | 41.60 | 40.31 | 41.59 | 41.39 | qfq | 2,438,156 | 100,423,680 | 2.64% |
| 2025-04-18 | 40.29 | 40.77 | 40.02 | 40.52 | 40.33 | qfq | 2,146,515 | 86,658,500 | 0.12% |
| 2025-04-17 | 40.48 | 41.42 | 40.42 | 40.47 | 40.28 | qfq | 2,207,500 | 90,299,908 | -1.05% |
| 2025-04-16 | 41.64 | 41.92 | 40.10 | 40.90 | 40.71 | qfq | 2,522,200 | 103,391,833 | -2.36% |
| 2025-04-15 | 41.99 | 42.21 | 41.25 | 41.89 | 41.69 | qfq | 2,448,600 | 102,141,898 | -0.26% |
| 2025-04-14 | 42.33 | 42.55 | 41.56 | 42.00 | 41.80 | qfq | 3,560,301 | 149,587,536 | 3.07% |
| 2025-04-11 | 39.49 | 41.00 | 39.48 | 40.75 | 40.56 | qfq | 3,696,700 | 149,754,931 | 1.42% |
| 2025-04-10 | 40.23 | 41.19 | 39.98 | 40.18 | 39.99 | qfq | 4,558,470 | 184,856,171 | 3.16% |
| 2025-04-09 | 37.35 | 39.48 | 34.60 | 38.95 | 38.77 | qfq | 5,977,926 | 223,283,506 | 1.43% |
| 2025-04-08 | 40.01 | 41.74 | 37.81 | 38.40 | 38.22 | qfq | 5,894,504 | 229,628,525 | -8.59% |
| 2025-04-07 | 42.01 | 43.68 | 42.01 | 42.01 | 41.81 | qfq | 1,670,800 | 70,614,951 | -10.00% |
| 2025-04-03 | 47.16 | 47.80 | 45.86 | 46.68 | 46.46 | qfq | 3,457,100 | 162,159,868 | -2.69% |
| 2025-04-02 | 48.40 | 48.45 | 47.87 | 47.97 | 47.74 | qfq | 1,810,500 | 87,113,911 | -0.21% |
| 2025-04-01 | 48.17 | 48.66 | 47.90 | 48.07 | 47.84 | qfq | 2,152,900 | 103,889,355 | 0.29% |
| 2025-03-31 | 49.00 | 49.10 | 47.10 | 47.93 | 47.70 | qfq | 3,508,000 | 167,898,864 | -3.33% |
| 2025-03-28 | 50.00 | 50.48 | 49.58 | 49.58 | 49.35 | qfq | 2,291,900 | 114,543,461 | -1.08% |
| 2025-03-27 | 49.90 | 50.78 | 49.14 | 50.12 | 49.88 | qfq | 3,150,900 | 157,519,896 | 0.16% |
| 2025-03-26 | 50.30 | 50.89 | 50.00 | 50.04 | 49.80 | qfq | 2,688,870 | 135,335,834 | -0.46% |
| 2025-03-25 | 50.17 | 51.45 | 49.21 | 50.27 | 50.03 | qfq | 4,349,570 | 219,403,677 | -1.91% |
| 2025-03-24 | 51.27 | 52.69 | 48.80 | 51.25 | 51.01 | qfq | 7,204,305 | 366,612,632 | 0.77% |
| 2025-03-21 | 53.00 | 53.50 | 50.20 | 50.86 | 50.62 | qfq | 9,165,301 | 473,382,769 | -7.02% |
| 2025-03-20 | 57.57 | 59.27 | 54.60 | 54.70 | 54.44 | qfq | 9,317,920 | 529,773,576 | -1.26% |
| 2025-03-19 | 55.56 | 56.68 | 54.70 | 55.40 | 55.14 | qfq | 6,420,834 | 357,979,206 | -0.56% |
| 2025-03-18 | 54.30 | 55.88 | 54.20 | 55.71 | 55.45 | qfq | 6,292,721 | 347,910,926 | 2.26% |
| 2025-03-17 | 53.81 | 55.00 | 53.48 | 54.48 | 54.22 | qfq | 3,645,600 | 197,829,501 | 1.45% |
| 2025-03-14 | 53.08 | 53.88 | 52.50 | 53.70 | 53.45 | qfq | 3,723,984 | 198,414,631 | 0.52% |
| 2025-03-13 | 54.50 | 54.51 | 52.80 | 53.42 | 53.17 | qfq | 4,801,500 | 257,198,466 | -2.48% |
| 2025-03-12 | 55.05 | 55.50 | 54.25 | 54.78 | 54.52 | qfq | 6,554,470 | 359,671,734 | -0.60% |
| 2025-03-11 | 52.66 | 56.00 | 52.33 | 55.11 | 54.85 | qfq | 7,979,935 | 435,903,965 | 3.20% |
| 2025-03-10 | 53.26 | 53.80 | 52.47 | 53.40 | 53.15 | qfq | 4,198,400 | 223,318,069 | 0.24% |
| 2025-03-07 | 54.18 | 54.59 | 52.53 | 53.27 | 53.02 | qfq | 6,602,100 | 353,671,304 | -2.72% |
| 2025-03-06 | 54.55 | 55.51 | 54.14 | 54.76 | 54.50 | qfq | 6,982,170 | 382,569,159 | 0.46% |
| 2025-03-05 | 53.88 | 56.72 | 53.61 | 54.51 | 54.25 | qfq | 7,057,140 | 388,387,883 | 1.87% |
| 2025-03-04 | 52.10 | 53.80 | 52.03 | 53.51 | 53.26 | qfq | 5,372,900 | 285,862,630 | 1.50% |
| 2025-03-03 | 51.68 | 53.64 | 50.86 | 52.72 | 52.47 | qfq | 6,839,470 | 357,289,166 | 1.56% |
| 2025-02-28 | 55.81 | 56.22 | 51.58 | 51.91 | 51.67 | qfq | 8,454,278 | 451,942,408 | -8.66% |
| 2025-02-27 | 57.90 | 58.48 | 55.20 | 56.83 | 56.56 | qfq | 10,567,833 | 600,417,941 | -3.65% |
| 2025-02-26 | 57.36 | 59.46 | 56.33 | 58.98 | 58.70 | qfq | 14,962,747 | 874,100,464 | 3.69% |
| 2025-02-25 | 56.01 | 58.60 | 55.55 | 56.88 | 56.61 | qfq | 11,251,406 | 639,219,502 | -1.59% |
| 2025-02-24 | 57.00 | 59.66 | 56.25 | 57.80 | 57.53 | qfq | 14,340,392 | 825,279,571 | -1.18% |
| 2025-02-21 | 57.77 | 60.07 | 55.65 | 58.49 | 58.21 | qfq | 26,965,477 | 1,567,592,860 | 3.25% |
| 2025-02-20 | 56.65 | 56.65 | 56.65 | 56.65 | 56.38 | qfq | 2,975,620 | 168,568,873 | 10.00% |
| 2025-02-19 | 48.50 | 51.50 | 48.30 | 51.50 | 51.26 | qfq | 9,551,300 | 482,415,121 | 6.03% |
| 2025-02-18 | 50.33 | 50.85 | 48.50 | 48.57 | 48.34 | qfq | 5,895,600 | 292,324,608 | -4.62% |
| 2025-02-17 | 49.82 | 51.09 | 49.81 | 50.92 | 50.68 | qfq | 5,052,400 | 255,893,481 | 1.80% |
| 2025-02-14 | 50.60 | 50.98 | 49.61 | 50.02 | 49.78 | qfq | 7,006,000 | 350,541,148 | -1.67% |
| 2025-02-13 | 52.92 | 52.92 | 50.71 | 50.87 | 50.63 | qfq | 7,214,500 | 369,889,534 | -3.10% |
| 2025-02-12 | 52.42 | 52.87 | 51.90 | 52.50 | 52.25 | qfq | 7,730,200 | 404,316,127 | 0.15% |
| 2025-02-11 | 52.29 | 53.90 | 51.76 | 52.42 | 52.17 | qfq | 10,867,708 | 571,230,891 | 0.89% |
| 2025-02-10 | 50.60 | 52.70 | 49.81 | 51.96 | 51.72 | qfq | 11,549,108 | 591,017,506 | 1.72% |
| 2025-02-07 | 51.77 | 52.78 | 50.18 | 51.08 | 50.84 | qfq | 14,531,700 | 751,621,347 | -1.64% |
| 2025-02-06 | 50.51 | 53.00 | 50.02 | 51.93 | 51.69 | qfq | 11,380,380 | 591,710,200 | 2.24% |
| 2025-02-05 | 49.69 | 51.80 | 49.03 | 50.79 | 50.55 | qfq | 10,491,669 | 531,294,493 | 4.40% |
| 2025-01-27 | 48.83 | 50.21 | 47.81 | 48.65 | 48.42 | qfq | 8,412,600 | 411,157,872 | -0.29% |
| 2025-01-24 | 45.50 | 49.54 | 45.45 | 48.79 | 48.56 | qfq | 11,415,800 | 542,125,314 | 6.71% |
| 2025-01-23 | 47.69 | 48.18 | 45.71 | 45.72 | 45.50 | qfq | 8,243,199 | 387,355,208 | -2.97% |
| 2025-01-22 | 47.00 | 47.50 | 46.55 | 47.12 | 46.90 | qfq | 7,035,050 | 330,443,121 | -1.79% |
| 2025-01-21 | 46.50 | 48.84 | 45.95 | 47.98 | 47.75 | qfq | 12,778,500 | 602,880,099 | 4.67% |
| 2025-01-20 | 45.02 | 46.47 | 44.22 | 45.84 | 45.62 | qfq | 9,442,500 | 430,943,391 | 3.20% |
| 2025-01-17 | 44.31 | 45.09 | 43.43 | 44.42 | 44.21 | qfq | 6,823,100 | 302,365,874 | -0.34% |
| 2025-01-16 | 45.50 | 47.25 | 43.88 | 44.57 | 44.36 | qfq | 8,897,444 | 401,706,426 | -0.51% |
| 2025-01-15 | 45.73 | 46.23 | 44.65 | 44.80 | 44.59 | qfq | 7,290,152 | 329,732,663 | -2.03% |
| 2025-01-14 | 43.50 | 45.97 | 42.28 | 45.73 | 45.51 | qfq | 11,737,202 | 522,584,292 | 8.16% |
| 2025-01-13 | 43.03 | 43.80 | 41.80 | 42.28 | 42.08 | qfq | 9,432,695 | 400,945,713 | -5.31% |
| 2025-01-10 | 48.53 | 49.31 | 44.25 | 44.65 | 44.44 | qfq | 13,529,185 | 637,034,510 | -8.91% |
| 2025-01-09 | 47.47 | 51.50 | 47.12 | 49.02 | 48.79 | qfq | 15,372,229 | 761,232,124 | 1.53% |
| 2025-01-08 | 49.01 | 50.88 | 45.65 | 48.28 | 48.05 | qfq | 16,565,722 | 797,562,045 | -3.36% |
| 2025-01-07 | 46.96 | 49.99 | 45.60 | 49.96 | 49.73 | qfq | 19,761,656 | 939,922,521 | 0.75% |
| 2025-01-06 | 55.71 | 55.99 | 49.59 | 49.59 | 49.36 | qfq | 16,334,167 | 832,891,183 | -10.00% |
| 2025-01-03 | 61.19 | 62.74 | 54.50 | 55.10 | 54.84 | qfq | 31,925,674 | 1,923,238,340 | -3.40% |
| 2025-01-02 | 51.78 | 57.04 | 50.90 | 57.04 | 56.77 | qfq | 26,964,208 | 1,513,111,224 | 10.01% |
| 2024-12-31 | 54.32 | 55.50 | 51.79 | 51.85 | 51.61 | qfq | 10,940,928 | 580,206,155 | -5.49% |
| 2024-12-30 | 54.96 | 56.60 | 54.20 | 54.86 | 54.60 | qfq | 14,395,203 | 795,993,883 | 1.59% |
| 2024-12-27 | 53.70 | 57.00 | 52.55 | 54.00 | 53.75 | qfq | 17,338,495 | 953,216,516 | 0.48% |
| 2024-12-26 | 49.90 | 55.11 | 49.60 | 53.74 | 53.49 | qfq | 14,620,756 | 774,328,054 | 4.63% |
| 2024-12-25 | 52.87 | 55.22 | 51.11 | 51.36 | 51.12 | qfq | 15,395,320 | 817,732,099 | -2.82% |
| 2024-12-24 | 50.94 | 53.30 | 49.50 | 52.85 | 52.60 | qfq | 15,837,478 | 820,585,378 | 4.04% |
| 2024-12-23 | 56.48 | 56.60 | 50.40 | 50.80 | 50.56 | qfq | 20,327,460 | 1,089,055,600 | -3.62% |
| 2024-12-20 | 47.94 | 52.71 | 47.94 | 52.71 | 52.46 | qfq | 5,919,370 | 305,791,374 | 10.00% |
| 2024-12-19 | 47.92 | 49.55 | 47.13 | 47.92 | 47.69 | qfq | 7,291,670 | 350,615,297 | -0.68% |
| 2024-12-18 | 45.70 | 50.15 | 43.88 | 48.25 | 48.02 | qfq | 9,819,930 | 465,757,325 | 5.83% |
| 2024-12-17 | 50.08 | 50.08 | 45.18 | 45.59 | 45.38 | qfq | 6,947,203 | 326,580,856 | -8.10% |
| 2024-12-16 | 52.30 | 52.35 | 49.04 | 49.61 | 49.38 | qfq | 6,861,080 | 343,985,234 | -4.65% |
| 2024-12-13 | 52.00 | 53.56 | 51.60 | 52.03 | 51.79 | qfq | 8,980,426 | 473,025,435 | -2.75% |
| 2024-12-12 | 51.06 | 53.65 | 49.51 | 53.50 | 53.25 | qfq | 11,917,921 | 609,080,205 | 2.81% |
| 2024-12-11 | 48.34 | 52.87 | 47.90 | 52.04 | 51.80 | qfq | 13,756,142 | 698,809,842 | 6.64% |
| 2024-12-10 | 50.29 | 50.30 | 48.40 | 48.80 | 48.57 | qfq | 9,024,105 | 444,840,351 | -0.18% |
| 2024-12-09 | 48.36 | 50.30 | 47.77 | 48.89 | 48.66 | qfq | 8,583,000 | 420,691,705 | 1.24% |
| 2024-12-06 | 48.20 | 48.93 | 47.05 | 48.29 | 48.06 | qfq | 7,358,905 | 353,455,196 | 0.15% |
| 2024-12-05 | 47.25 | 48.65 | 47.10 | 48.22 | 47.99 | qfq | 7,687,508 | 368,859,198 | 2.07% |
| 2024-12-04 | 49.31 | 49.87 | 46.70 | 47.24 | 47.02 | qfq | 10,813,007 | 520,890,745 | -5.52% |
| 2024-12-03 | 50.33 | 52.04 | 49.06 | 50.00 | 49.76 | qfq | 10,238,264 | 515,353,164 | -0.79% |
| 2024-12-02 | 50.70 | 51.99 | 49.53 | 50.40 | 50.16 | qfq | 12,403,412 | 626,860,891 | -2.17% |
| 2024-11-29 | 52.82 | 53.88 | 49.23 | 51.52 | 51.28 | qfq | 15,125,088 | 772,294,174 | -2.39% |
| 2024-11-28 | 54.22 | 56.62 | 51.58 | 52.78 | 52.53 | qfq | 21,498,455 | 1,168,434,832 | 2.55% |
| 2024-11-27 | 46.25 | 51.47 | 45.02 | 51.47 | 51.23 | qfq | 13,495,644 | 658,506,197 | 10.00% |
| 2024-11-26 | 48.82 | 50.87 | 46.60 | 46.79 | 46.57 | qfq | 14,377,269 | 703,710,162 | -0.70% |
| 2024-11-25 | 45.34 | 48.66 | 43.31 | 47.12 | 46.90 | qfq | 10,560,093 | 483,246,394 | 3.93% |
| 2024-11-22 | 45.86 | 47.23 | 45.20 | 45.34 | 45.13 | qfq | 10,344,173 | 478,339,210 | -0.31% |
| 2024-11-21 | 45.00 | 46.49 | 44.20 | 45.48 | 45.27 | qfq | 8,794,380 | 397,429,863 | 0.71% |
| 2024-11-20 | 43.22 | 45.59 | 42.80 | 45.16 | 44.95 | qfq | 10,400,832 | 464,218,548 | 4.39% |
| 2024-11-19 | 41.63 | 43.54 | 40.14 | 43.26 | 43.06 | qfq | 9,230,497 | 386,554,588 | 2.08% |
| 2024-11-18 | 47.00 | 48.69 | 42.00 | 42.38 | 42.18 | qfq | 12,638,257 | 579,422,106 | -6.38% |
| 2024-11-15 | 44.07 | 46.99 | 43.81 | 45.27 | 45.06 | qfq | 11,342,591 | 521,181,503 | 1.75% |
| 2024-11-14 | 44.61 | 46.45 | 44.28 | 44.49 | 44.28 | qfq | 8,744,232 | 397,391,168 | -0.82% |
| 2024-11-13 | 44.79 | 45.33 | 43.69 | 44.86 | 44.65 | qfq | 6,331,500 | 281,682,287 | -0.64% |
| 2024-11-12 | 45.67 | 47.47 | 44.80 | 45.15 | 44.94 | qfq | 11,968,350 | 548,730,835 | -0.51% |
| 2024-11-11 | 44.51 | 45.95 | 43.68 | 45.38 | 45.17 | qfq | 9,427,670 | 423,314,343 | 2.88% |
| 2024-11-08 | 43.22 | 44.85 | 43.22 | 44.11 | 43.90 | qfq | 8,495,219 | 375,243,292 | 2.11% |
| 2024-11-07 | 42.80 | 43.28 | 42.29 | 43.20 | 43.00 | qfq | 5,936,912 | 254,544,547 | -0.48% |
| 2024-11-06 | 44.38 | 45.49 | 43.05 | 43.41 | 43.21 | qfq | 10,297,355 | 455,103,564 | -3.04% |
| 2024-11-05 | 43.90 | 45.55 | 43.25 | 44.77 | 44.56 | qfq | 10,970,913 | 486,394,619 | 1.73% |
| 2024-11-04 | 42.40 | 44.01 | 40.76 | 44.01 | 43.80 | qfq | 9,198,742 | 394,209,136 | 3.48% |
| 2024-11-01 | 42.40 | 44.00 | 41.80 | 42.53 | 42.33 | qfq | 12,047,058 | 518,160,538 | 0.97% |
| 2024-10-31 | 41.35 | 42.35 | 40.70 | 42.12 | 41.92 | qfq | 6,238,754 | 261,153,213 | 1.37% |
| 2024-10-30 | 40.50 | 41.87 | 40.28 | 41.55 | 41.35 | qfq | 4,937,900 | 204,011,867 | 1.42% |
| 2024-10-29 | 42.50 | 42.80 | 40.85 | 40.97 | 40.78 | qfq | 5,678,846 | 236,557,504 | -3.14% |
| 2024-10-28 | 41.48 | 42.30 | 41.00 | 42.30 | 42.10 | qfq | 6,239,770 | 261,695,456 | 1.88% |
| 2024-10-25 | 40.81 | 41.85 | 40.60 | 41.52 | 41.32 | qfq | 6,177,670 | 254,663,824 | 1.76% |
| 2024-10-24 | 40.22 | 41.57 | 39.79 | 40.80 | 40.61 | qfq | 4,830,062 | 196,014,196 | 0.74% |
| 2024-10-23 | 40.99 | 41.45 | 40.30 | 40.50 | 40.31 | qfq | 5,305,500 | 217,204,429 | -2.43% |
| 2024-10-22 | 41.16 | 41.87 | 40.68 | 41.51 | 41.31 | qfq | 5,916,600 | 243,982,518 | 0.19% |
| 2024-10-21 | 40.68 | 42.41 | 40.68 | 41.43 | 41.24 | qfq | 8,087,102 | 336,655,324 | 1.89% |
| 2024-10-18 | 39.00 | 41.38 | 38.95 | 40.66 | 40.47 | qfq | 7,507,056 | 303,343,962 | 3.30% |
| 2024-10-17 | 39.28 | 40.32 | 39.12 | 39.36 | 39.17 | qfq | 4,942,146 | 196,575,128 | 0.97% |
| 2024-10-16 | 38.81 | 39.43 | 38.39 | 38.98 | 38.80 | qfq | 3,820,870 | 148,695,775 | -1.29% |
| 2024-10-15 | 39.81 | 41.07 | 39.47 | 39.49 | 39.30 | qfq | 4,861,076 | 195,729,128 | -2.23% |
| 2024-10-14 | 38.50 | 40.39 | 38.08 | 40.39 | 40.20 | qfq | 5,073,452 | 199,733,609 | 4.12% |
| 2024-10-11 | 40.61 | 40.61 | 38.02 | 38.79 | 38.61 | qfq | 5,432,735 | 212,622,115 | -5.41% |
| 2024-10-10 | 41.26 | 42.56 | 40.16 | 41.01 | 40.82 | qfq | 7,064,333 | 293,539,311 | -0.22% |
| 2024-10-09 | 43.61 | 44.80 | 41.00 | 41.10 | 40.91 | qfq | 9,593,747 | 412,248,722 | -9.63% |
| 2024-10-08 | 46.74 | 46.74 | 41.30 | 45.48 | 45.27 | qfq | 14,198,710 | 631,701,459 | 7.04% |
| 2024-09-30 | 40.15 | 42.70 | 39.27 | 42.49 | 42.29 | qfq | 11,744,245 | 483,419,280 | 9.31% |
| 2024-09-27 | 37.31 | 39.50 | 37.31 | 38.87 | 38.69 | qfq | 9,444,292 | 363,136,751 | 4.21% |
| 2024-09-26 | 36.65 | 37.37 | 36.43 | 37.30 | 37.12 | qfq | 6,469,444 | 238,630,422 | 0.54% |
| 2024-09-25 | 36.78 | 38.33 | 36.50 | 37.10 | 36.93 | qfq | 8,516,795 | 317,681,160 | 0.87% |
| 2024-09-24 | 35.21 | 36.96 | 35.16 | 36.78 | 36.61 | qfq | 6,807,496 | 247,345,960 | 4.28% |
| 2024-09-23 | 35.94 | 36.17 | 35.14 | 35.27 | 35.10 | qfq | 3,770,200 | 134,136,487 | -1.84% |
| 2024-09-20 | 35.29 | 36.46 | 35.11 | 35.93 | 35.76 | qfq | 5,952,317 | 212,658,710 | 2.31% |
| 2024-09-19 | 33.60 | 35.16 | 33.34 | 35.12 | 34.95 | qfq | 4,929,000 | 169,249,447 | 4.99% |
| 2024-09-18 | 34.62 | 34.82 | 33.20 | 33.45 | 33.29 | qfq | 3,490,722 | 117,568,751 | -3.32% |
| 2024-09-13 | 36.20 | 36.41 | 34.50 | 34.60 | 34.44 | qfq | 4,495,100 | 158,153,637 | -4.29% |
| 2024-09-12 | 36.90 | 37.16 | 36.15 | 36.15 | 35.98 | qfq | 3,313,403 | 121,315,588 | -1.63% |
| 2024-09-11 | 36.50 | 37.29 | 36.32 | 36.75 | 36.58 | qfq | 3,398,800 | 124,898,800 | -0.46% |
| 2024-09-10 | 36.17 | 36.96 | 35.27 | 36.92 | 36.75 | qfq | 4,579,800 | 166,140,546 | 2.07% |
| 2024-09-09 | 36.50 | 37.20 | 35.90 | 36.17 | 36.00 | qfq | 3,469,700 | 126,553,604 | -1.01% |
| 2024-09-06 | 38.19 | 38.20 | 36.37 | 36.54 | 36.37 | qfq | 6,220,970 | 230,395,968 | -4.45% |
| 2024-09-05 | 37.28 | 38.26 | 37.00 | 38.24 | 38.06 | qfq | 6,910,561 | 260,672,506 | 1.70% |
| 2024-09-04 | 37.87 | 38.08 | 37.11 | 37.60 | 37.42 | qfq | 7,174,900 | 269,757,762 | -2.46% |
| 2024-09-03 | 38.76 | 39.39 | 37.77 | 38.55 | 38.37 | qfq | 10,739,666 | 415,427,821 | -0.52% |
| 2024-09-02 | 37.38 | 39.96 | 37.15 | 38.75 | 38.57 | qfq | 12,740,578 | 489,425,263 | 2.92% |
| 2024-08-30 | 36.40 | 38.36 | 36.40 | 37.65 | 37.47 | qfq | 10,198,200 | 382,356,275 | 3.86% |
| 2024-08-29 | 34.56 | 37.68 | 34.56 | 36.25 | 36.08 | qfq | 8,751,400 | 318,244,427 | 3.57% |
| 2024-08-28 | 34.45 | 35.40 | 34.38 | 35.00 | 34.84 | qfq | 5,020,975 | 175,012,069 | 1.33% |
| 2024-08-27 | 37.00 | 37.08 | 34.47 | 34.54 | 34.38 | qfq | 8,386,096 | 297,506,925 | -8.24% |
| 2024-08-26 | 36.76 | 37.84 | 35.70 | 37.64 | 37.46 | qfq | 9,410,104 | 347,703,975 | 2.67% |
| 2024-08-23 | 36.55 | 37.22 | 35.50 | 36.66 | 36.49 | qfq | 8,383,800 | 304,627,266 | -1.53% |
| 2024-08-22 | 38.65 | 38.97 | 36.89 | 37.23 | 37.05 | qfq | 8,812,449 | 333,374,530 | -3.15% |
| 2024-08-21 | 38.31 | 40.38 | 37.91 | 38.44 | 38.26 | qfq | 11,597,936 | 450,457,226 | 1.16% |
| 2024-08-20 | 39.63 | 40.21 | 37.83 | 38.00 | 37.82 | qfq | 13,207,183 | 508,843,288 | -5.54% |
| 2024-08-19 | 38.81 | 43.79 | 38.25 | 40.23 | 40.04 | qfq | 18,266,381 | 742,129,529 | 0.75% |
| 2024-08-16 | 39.78 | 41.00 | 39.16 | 39.93 | 39.74 | qfq | 16,825,631 | 676,442,735 | 2.89% |
| 2024-08-15 | 38.10 | 41.60 | 38.00 | 38.81 | 38.63 | qfq | 19,133,445 | 757,314,974 | -2.22% |
| 2024-08-14 | 37.00 | 39.69 | 36.68 | 39.69 | 39.50 | qfq | 17,379,933 | 661,999,824 | 10.01% |
| 2024-08-13 | 33.09 | 36.08 | 33.00 | 36.08 | 35.91 | qfq | 7,309,100 | 256,229,749 | 10.00% |
| 2024-08-12 | 32.99 | 33.58 | 32.52 | 32.80 | 32.65 | qfq | 1,834,070 | 60,483,864 | -0.64% |
| 2024-08-09 | 33.85 | 33.85 | 33.01 | 33.01 | 32.85 | qfq | 1,867,500 | 62,335,823 | -1.58% |
| 2024-08-08 | 33.36 | 33.80 | 32.60 | 33.54 | 33.38 | qfq | 2,554,308 | 85,182,425 | 0.54% |
| 2024-08-07 | 33.50 | 33.80 | 33.21 | 33.36 | 33.20 | qfq | 2,319,131 | 77,745,082 | -0.27% |
| 2024-08-06 | 33.09 | 33.79 | 32.80 | 33.45 | 33.29 | qfq | 3,182,816 | 105,862,453 | 1.98% |
| 2024-08-05 | 34.57 | 34.95 | 32.80 | 32.80 | 32.65 | qfq | 3,743,800 | 125,966,530 | -5.83% |
| 2024-08-02 | 35.50 | 35.67 | 34.66 | 34.83 | 34.67 | qfq | 2,925,704 | 102,761,608 | -2.98% |
| 2024-08-01 | 36.00 | 36.45 | 35.61 | 35.90 | 35.73 | qfq | 4,513,800 | 162,230,985 | -0.77% |
| 2024-07-31 | 34.46 | 36.50 | 34.46 | 36.18 | 36.01 | qfq | 8,524,465 | 303,546,103 | 2.32% |
| 2024-07-30 | 35.54 | 36.65 | 35.18 | 35.36 | 35.19 | qfq | 10,292,596 | 369,379,543 | -0.59% |
| 2024-07-29 | 32.80 | 35.57 | 32.59 | 35.57 | 35.40 | qfq | 7,670,368 | 266,436,853 | 9.99% |
| 2024-07-26 | 31.44 | 32.43 | 31.43 | 32.34 | 32.19 | qfq | 2,318,228 | 74,400,473 | 2.67% |
| 2024-07-25 | 31.50 | 32.07 | 31.07 | 31.50 | 31.35 | qfq | 1,910,300 | 60,113,920 | -0.91% |
| 2024-07-24 | 32.52 | 33.24 | 31.66 | 31.79 | 31.64 | qfq | 2,512,152 | 81,181,391 | -3.29% |
| 2024-07-23 | 33.99 | 34.00 | 32.87 | 32.87 | 32.72 | qfq | 1,794,300 | 59,979,033 | -3.44% |
| 2024-07-22 | 33.99 | 34.40 | 33.79 | 34.04 | 33.88 | qfq | 1,796,808 | 61,250,902 | -0.29% |
| 2024-07-19 | 33.35 | 34.65 | 33.08 | 34.14 | 33.98 | qfq | 2,297,800 | 78,474,995 | 1.97% |
| 2024-07-18 | 33.83 | 33.83 | 32.43 | 33.48 | 33.32 | qfq | 3,030,000 | 100,239,251 | -1.76% |
| 2024-07-17 | 35.11 | 35.11 | 34.03 | 34.08 | 33.92 | qfq | 2,459,100 | 84,426,211 | -2.91% |
| 2024-07-16 | 34.89 | 35.27 | 34.66 | 35.10 | 34.93 | qfq | 1,960,900 | 68,638,079 | 0.60% |
| 2024-07-15 | 35.33 | 35.40 | 34.63 | 34.89 | 34.73 | qfq | 1,944,291 | 68,019,793 | -1.75% |
| 2024-07-12 | 36.10 | 36.19 | 35.50 | 35.51 | 35.34 | qfq | 2,170,100 | 77,689,255 | -2.20% |
| 2024-07-11 | 36.11 | 36.39 | 35.50 | 36.31 | 36.14 | qfq | 3,846,377 | 138,664,968 | 2.05% |
| 2024-07-10 | 35.02 | 36.50 | 34.51 | 35.58 | 35.41 | qfq | 4,220,438 | 148,906,707 | 0.82% |
| 2024-07-09 | 34.55 | 35.52 | 34.00 | 35.29 | 35.12 | qfq | 4,186,215 | 146,198,019 | 2.20% |
| 2024-07-08 | 35.40 | 35.67 | 34.28 | 34.53 | 34.37 | qfq | 2,220,400 | 77,198,406 | -2.81% |
| 2024-07-05 | 35.88 | 35.88 | 34.60 | 35.53 | 35.36 | qfq | 2,282,700 | 80,805,107 | -0.06% |
| 2024-07-04 | 37.25 | 37.59 | 35.45 | 35.55 | 35.38 | qfq | 3,096,710 | 112,504,189 | -4.56% |
| 2024-07-03 | 37.68 | 38.07 | 37.25 | 37.25 | 37.07 | qfq | 2,057,408 | 77,139,518 | -2.10% |
| 2024-07-02 | 38.04 | 38.30 | 37.81 | 38.05 | 37.87 | qfq | 2,082,816 | 79,191,623 | -0.44% |
| 2024-07-01 | 38.28 | 38.65 | 37.38 | 38.22 | 38.04 | qfq | 2,784,908 | 105,625,072 | -0.55% |
| 2024-06-28 | 37.20 | 39.20 | 37.20 | 38.43 | 38.25 | qfq | 3,880,600 | 149,845,608 | 0.89% |
| 2024-06-27 | 38.36 | 39.47 | 38.06 | 38.09 | 37.91 | qfq | 3,437,300 | 132,835,816 | -1.12% |
| 2024-06-26 | 37.69 | 38.63 | 37.03 | 38.52 | 38.34 | qfq | 3,364,498 | 128,200,319 | 2.42% |
| 2024-06-25 | 37.18 | 38.00 | 36.67 | 37.61 | 37.43 | qfq | 2,855,508 | 106,722,632 | 0.21% |
| 2024-06-24 | 39.05 | 39.18 | 37.50 | 37.53 | 37.35 | qfq | 3,848,300 | 146,637,718 | -4.70% |
| 2024-06-21 | 39.02 | 39.59 | 38.44 | 39.38 | 39.19 | qfq | 3,345,500 | 130,797,056 | -1.01% |
| 2024-06-20 | 41.63 | 41.68 | 39.78 | 39.78 | 39.59 | qfq | 6,355,800 | 256,362,508 | -4.72% |
| 2024-06-19 | 41.71 | 44.44 | 41.68 | 41.75 | 41.55 | qfq | 9,044,684 | 385,067,136 | 1.11% |
| 2024-06-18 | 40.63 | 41.56 | 40.63 | 41.29 | 41.10 | qfq | 4,273,208 | 175,783,837 | 1.00% |
| 2024-06-17 | 40.07 | 41.60 | 39.81 | 40.88 | 40.69 | qfq | 4,217,308 | 172,364,871 | 0.22% |
| 2024-06-14 | 41.89 | 41.89 | 40.18 | 40.79 | 40.27 | qfq | 4,413,398 | 179,896,506 | -2.88% |
| 2024-06-13 | 41.38 | 42.53 | 41.26 | 42.00 | 41.46 | qfq | 5,824,600 | 244,721,480 | 0.48% |
| 2024-06-12 | 41.61 | 42.48 | 41.20 | 41.80 | 41.27 | qfq | 7,384,200 | 309,459,873 | 2.15% |
| 2024-06-11 | 40.20 | 40.92 | 38.76 | 40.92 | 40.40 | qfq | 5,005,710 | 199,732,886 | 2.51% |
| 2024-06-07 | 40.70 | 41.03 | 38.73 | 39.92 | 39.41 | qfq | 6,616,508 | 262,821,940 | -1.02% |
| 2024-06-06 | 42.42 | 43.50 | 40.05 | 40.33 | 39.81 | qfq | 8,416,526 | 349,410,169 | -6.01% |
| 2024-06-05 | 44.15 | 44.65 | 42.83 | 42.91 | 42.36 | qfq | 7,120,500 | 310,951,956 | -1.92% |
| 2024-06-04 | 45.93 | 46.00 | 42.43 | 43.75 | 43.19 | qfq | 12,237,203 | 538,064,110 | -7.19% |
| 2024-06-03 | 46.20 | 47.98 | 45.60 | 47.14 | 46.54 | qfq | 19,153,433 | 893,655,903 | 1.95% |
| 2024-05-31 | 43.10 | 46.24 | 43.10 | 46.24 | 45.65 | qfq | 12,040,586 | 546,987,671 | 9.99% |
| 2024-05-30 | 41.08 | 42.78 | 40.58 | 42.04 | 41.50 | qfq | 5,711,100 | 238,132,841 | -0.33% |
| 2024-05-29 | 40.00 | 43.88 | 39.52 | 42.18 | 41.64 | qfq | 9,080,635 | 378,265,045 | 5.69% |
| 2024-05-28 | 40.33 | 40.70 | 39.51 | 39.91 | 39.40 | qfq | 3,923,889 | 156,695,304 | -1.94% |
| 2024-05-27 | 41.49 | 41.49 | 39.21 | 40.70 | 40.18 | qfq | 6,695,304 | 268,202,507 | -2.35% |
| 2024-05-24 | 44.45 | 44.45 | 41.53 | 41.68 | 41.15 | qfq | 9,313,368 | 398,024,139 | -7.30% |
| 2024-05-23 | 43.55 | 47.27 | 43.55 | 44.96 | 44.39 | qfq | 12,568,289 | 575,108,505 | 4.63% |
| 2024-05-22 | 42.00 | 43.50 | 41.27 | 42.97 | 42.42 | qfq | 7,100,793 | 301,765,750 | 0.40% |
| 2024-05-21 | 42.54 | 43.50 | 41.58 | 42.80 | 42.25 | qfq | 8,479,828 | 362,992,353 | 2.32% |
| 2024-05-20 | 41.32 | 42.10 | 41.08 | 41.83 | 41.30 | qfq | 2,972,474 | 124,041,627 | 0.80% |
| 2024-05-17 | 40.51 | 41.50 | 40.04 | 41.50 | 40.97 | qfq | 3,202,024 | 131,037,914 | 1.64% |
| 2024-05-16 | 40.57 | 41.97 | 40.34 | 40.83 | 40.31 | qfq | 3,948,341 | 162,295,709 | 1.80% |
| 2024-05-15 | 40.20 | 41.05 | 40.02 | 40.11 | 39.60 | qfq | 2,358,226 | 95,367,236 | -0.69% |
| 2024-05-14 | 40.85 | 42.20 | 40.32 | 40.39 | 39.87 | qfq | 4,044,200 | 165,484,195 | 0.77% |
| 2024-05-13 | 41.43 | 41.60 | 39.90 | 40.08 | 39.57 | qfq | 3,569,826 | 144,117,722 | -3.82% |
| 2024-05-10 | 41.80 | 42.50 | 41.28 | 41.67 | 41.14 | qfq | 2,922,608 | 122,398,315 | -0.71% |
| 2024-05-09 | 42.41 | 42.65 | 41.89 | 41.97 | 41.43 | qfq | 2,613,156 | 110,257,015 | -0.90% |
| 2024-05-08 | 42.49 | 43.74 | 41.75 | 42.35 | 41.81 | qfq | 4,109,913 | 176,560,743 | -0.87% |
| 2024-05-07 | 42.45 | 43.45 | 42.00 | 42.72 | 42.17 | qfq | 3,556,600 | 152,311,237 | 0.64% |
| 2024-05-06 | 42.00 | 42.69 | 41.74 | 42.45 | 41.91 | qfq | 3,195,616 | 135,081,387 | 1.99% |
| 2024-04-30 | 42.10 | 42.80 | 41.21 | 41.62 | 41.09 | qfq | 3,140,300 | 131,218,482 | -1.23% |
| 2024-04-29 | 40.07 | 42.44 | 40.01 | 42.14 | 41.60 | qfq | 4,792,123 | 199,719,115 | 3.26% |
| 2024-04-26 | 39.73 | 41.30 | 39.50 | 40.81 | 40.29 | qfq | 4,109,622 | 167,366,304 | 2.51% |
| 2024-04-25 | 39.04 | 40.30 | 38.82 | 39.81 | 39.30 | qfq | 3,328,404 | 132,446,554 | 0.99% |
| 2024-04-24 | 38.11 | 39.44 | 38.11 | 39.42 | 38.92 | qfq | 3,589,824 | 139,461,898 | 3.63% |
| 2024-04-23 | 38.36 | 38.97 | 38.02 | 38.04 | 37.55 | qfq | 2,845,500 | 109,067,506 | 1.14% |
| 2024-04-22 | 37.20 | 38.28 | 36.81 | 37.61 | 37.13 | qfq | 3,042,486 | 114,377,524 | -2.54% |
| 2024-04-19 | 39.16 | 39.54 | 38.22 | 38.59 | 38.10 | qfq | 3,494,232 | 135,090,834 | -2.28% |
| 2024-04-18 | 39.72 | 40.32 | 39.10 | 39.49 | 38.99 | qfq | 5,348,416 | 212,406,013 | -1.74% |
| 2024-04-17 | 37.77 | 40.19 | 37.77 | 40.19 | 39.68 | qfq | 7,679,457 | 303,130,368 | 9.99% |
| 2024-04-16 | 40.54 | 40.57 | 36.54 | 36.54 | 36.07 | qfq | 6,091,663 | 229,306,663 | -10.00% |
| 2024-04-15 | 43.60 | 43.60 | 40.00 | 40.60 | 40.08 | qfq | 6,724,377 | 278,449,386 | -8.39% |
| 2024-04-12 | 45.23 | 45.78 | 44.00 | 44.32 | 43.75 | qfq | 3,886,700 | 174,501,816 | -1.97% |
| 2024-04-11 | 44.20 | 46.00 | 43.90 | 45.21 | 44.63 | qfq | 4,497,812 | 203,278,113 | 0.87% |
| 2024-04-10 | 45.27 | 46.66 | 43.75 | 44.82 | 44.25 | qfq | 4,556,623 | 206,565,789 | -0.99% |
| 2024-04-09 | 45.08 | 45.44 | 44.10 | 45.27 | 44.69 | qfq | 3,405,519 | 152,631,127 | 0.42% |
| 2024-04-08 | 44.26 | 46.00 | 43.40 | 45.08 | 44.50 | qfq | 4,437,208 | 199,162,950 | 0.85% |
| 2024-04-03 | 45.83 | 45.98 | 43.83 | 44.70 | 44.13 | qfq | 3,891,978 | 173,785,439 | -2.47% |
| 2024-04-02 | 47.64 | 47.64 | 45.50 | 45.83 | 45.24 | qfq | 5,208,165 | 241,644,572 | -3.80% |
| 2024-04-01 | 45.63 | 48.40 | 45.56 | 47.64 | 47.03 | qfq | 7,064,209 | 330,830,705 | 3.95% |
| 2024-03-29 | 44.90 | 46.20 | 43.80 | 45.83 | 45.24 | qfq | 6,085,304 | 274,115,859 | 0.88% |
| 2024-03-28 | 44.03 | 46.18 | 44.03 | 45.43 | 44.85 | qfq | 6,124,955 | 277,189,203 | 3.16% |
| 2024-03-27 | 48.91 | 48.93 | 44.02 | 44.04 | 43.48 | qfq | 7,666,765 | 349,844,398 | -9.96% |
| 2024-03-26 | 47.60 | 49.10 | 47.41 | 48.91 | 48.28 | qfq | 5,558,083 | 269,472,332 | 1.35% |
| 2024-03-25 | 51.92 | 51.97 | 48.21 | 48.26 | 47.64 | qfq | 9,430,876 | 471,925,150 | -8.81% |
| 2024-03-22 | 55.00 | 55.00 | 52.42 | 52.92 | 52.24 | qfq | 13,322,306 | 712,130,638 | -5.72% |
| 2024-03-21 | 54.70 | 56.50 | 53.44 | 56.13 | 55.41 | qfq | 18,625,711 | 1,029,632,666 | 4.43% |
| 2024-03-20 | 53.30 | 54.20 | 51.90 | 53.75 | 53.06 | qfq | 10,490,930 | 558,050,920 | 1.86% |
| 2024-03-19 | 53.88 | 54.50 | 52.40 | 52.77 | 52.10 | qfq | 11,181,580 | 595,545,532 | -1.91% |
| 2024-03-18 | 51.70 | 54.65 | 51.51 | 53.80 | 53.11 | qfq | 13,203,103 | 698,436,896 | 4.34% |
| 2024-03-15 | 49.60 | 52.00 | 49.50 | 51.56 | 50.90 | qfq | 9,868,422 | 502,352,360 | 3.89% |
| 2024-03-14 | 51.45 | 51.45 | 48.55 | 49.63 | 49.00 | qfq | 10,321,736 | 513,728,872 | -4.48% |
| 2024-03-13 | 52.08 | 52.59 | 50.98 | 51.96 | 51.30 | qfq | 9,576,829 | 496,207,717 | 1.46% |
| 2024-03-12 | 53.91 | 55.50 | 51.11 | 51.21 | 50.56 | qfq | 13,194,232 | 700,009,861 | -5.78% |
| 2024-03-11 | 53.00 | 55.29 | 52.80 | 54.35 | 53.66 | qfq | 10,842,416 | 585,396,556 | -1.24% |
| 2024-03-08 | 53.00 | 55.03 | 51.26 | 55.03 | 54.33 | qfq | 15,212,512 | 807,596,986 | 4.16% |
| 2024-03-07 | 50.19 | 53.88 | 50.17 | 52.83 | 52.15 | qfq | 16,079,105 | 841,817,417 | 4.18% |
| 2024-03-06 | 50.06 | 51.89 | 48.85 | 50.71 | 50.06 | qfq | 12,950,023 | 651,109,195 | -2.95% |
| 2024-03-05 | 49.82 | 54.79 | 49.82 | 52.25 | 51.58 | qfq | 20,114,345 | 1,055,023,202 | 4.90% |
| 2024-03-04 | 49.07 | 49.87 | 48.00 | 49.81 | 49.17 | qfq | 19,765,753 | 968,838,632 | 4.45% |
| 2024-03-01 | 42.88 | 47.69 | 42.88 | 47.69 | 47.08 | qfq | 17,548,881 | 824,188,047 | 10.01% |
| 2024-02-29 | 40.10 | 43.98 | 40.09 | 43.35 | 42.80 | qfq | 10,136,089 | 429,323,538 | 0.95% |
| 2024-02-28 | 47.58 | 47.60 | 42.94 | 42.94 | 42.39 | qfq | 11,533,631 | 523,939,024 | -10.00% |
| 2024-02-27 | 45.00 | 48.26 | 44.28 | 47.71 | 47.10 | qfq | 11,287,546 | 521,107,861 | 3.58% |
| 2024-02-26 | 45.56 | 47.00 | 44.00 | 46.06 | 45.47 | qfq | 12,222,432 | 555,610,395 | 1.16% |
| 2024-02-23 | 44.00 | 46.50 | 42.25 | 45.53 | 44.95 | qfq | 13,364,393 | 594,125,760 | 4.38% |
| 2024-02-22 | 41.37 | 44.35 | 40.90 | 43.62 | 43.06 | qfq | 13,033,758 | 553,168,666 | 6.08% |
| 2024-02-21 | 39.31 | 42.31 | 38.90 | 41.12 | 40.59 | qfq | 11,174,735 | 456,903,058 | 0.54% |
| 2024-02-20 | 40.17 | 43.74 | 39.03 | 40.90 | 40.38 | qfq | 14,016,480 | 579,501,168 | 0.99% |
| 2024-02-19 | 37.47 | 40.50 | 37.29 | 40.50 | 39.98 | qfq | 6,096,095 | 236,462,740 | 9.99% |
| 2024-02-08 | 32.97 | 36.82 | 32.10 | 36.82 | 36.35 | qfq | 8,089,380 | 279,333,109 | 10.01% |
| 2024-02-07 | 35.24 | 36.43 | 32.50 | 33.47 | 33.04 | qfq | 9,503,506 | 326,136,040 | -4.48% |
| 2024-02-06 | 35.20 | 36.62 | 32.58 | 35.04 | 34.59 | qfq | 7,977,929 | 276,012,004 | -0.14% |
| 2024-02-05 | 38.77 | 39.56 | 34.85 | 35.09 | 34.64 | qfq | 6,505,229 | 241,109,391 | -7.97% |
| 2024-02-02 | 40.71 | 41.44 | 36.99 | 38.13 | 37.64 | qfq | 5,550,390 | 217,530,203 | -5.67% |
| 2024-02-01 | 39.68 | 41.50 | 39.00 | 40.42 | 39.90 | qfq | 5,003,300 | 202,284,803 | 1.94% |
| 2024-01-31 | 41.86 | 42.60 | 39.61 | 39.65 | 39.14 | qfq | 4,834,100 | 197,313,706 | -5.32% |
| 2024-01-30 | 41.91 | 44.44 | 41.00 | 41.88 | 41.34 | qfq | 5,755,900 | 245,649,903 | -1.46% |
| 2024-01-29 | 46.20 | 46.39 | 42.50 | 42.50 | 41.96 | qfq | 7,631,140 | 332,116,943 | -8.27% |
| 2024-01-26 | 47.89 | 48.89 | 46.32 | 46.33 | 45.74 | qfq | 6,257,498 | 296,449,659 | -4.69% |
| 2024-01-25 | 47.96 | 48.88 | 46.34 | 48.61 | 47.99 | qfq | 7,125,711 | 340,481,388 | 1.36% |
| 2024-01-24 | 49.43 | 50.01 | 46.66 | 47.96 | 47.35 | qfq | 8,373,043 | 400,154,476 | -2.95% |
| 2024-01-23 | 49.94 | 51.80 | 47.80 | 49.42 | 48.79 | qfq | 9,785,888 | 489,052,666 | -2.52% |
| 2024-01-22 | 58.05 | 59.54 | 50.49 | 50.70 | 50.05 | qfq | 12,963,140 | 708,511,776 | -9.63% |
| 2024-01-19 | 57.99 | 59.20 | 55.82 | 56.10 | 55.38 | qfq | 10,019,800 | 571,122,950 | -3.54% |
| 2024-01-18 | 52.34 | 58.16 | 52.21 | 58.16 | 57.42 | qfq | 10,531,301 | 579,301,699 | 10.01% |
| 2024-01-17 | 55.00 | 55.18 | 52.77 | 52.87 | 52.19 | qfq | 5,940,000 | 320,819,819 | -4.31% |
| 2024-01-16 | 54.01 | 55.70 | 53.51 | 55.25 | 54.54 | qfq | 7,894,720 | 430,097,492 | 1.19% |
| 2024-01-15 | 52.00 | 56.36 | 51.20 | 54.60 | 53.90 | qfq | 8,150,607 | 445,311,159 | 3.04% |
| 2024-01-12 | 55.19 | 55.90 | 52.18 | 52.99 | 52.31 | qfq | 7,957,403 | 424,907,554 | -3.99% |
| 2024-01-11 | 51.10 | 56.90 | 50.90 | 55.19 | 54.48 | qfq | 13,909,553 | 759,342,325 | 6.13% |
| 2024-01-10 | 56.30 | 56.60 | 52.00 | 52.00 | 51.34 | qfq | 10,447,102 | 556,621,648 | -10.00% |
| 2024-01-09 | 61.54 | 62.50 | 56.90 | 57.78 | 57.04 | qfq | 12,204,354 | 731,528,673 | -3.54% |
| 2024-01-08 | 59.88 | 62.56 | 59.51 | 59.90 | 59.13 | qfq | 12,032,167 | 730,050,986 | 3.45% |
| 2024-01-05 | 61.17 | 62.60 | 57.35 | 57.90 | 57.16 | qfq | 10,785,039 | 642,055,980 | -6.07% |
| 2024-01-04 | 61.49 | 62.80 | 60.05 | 61.64 | 60.85 | qfq | 10,568,113 | 648,798,660 | 0.02% |
| 2024-01-03 | 65.55 | 66.66 | 61.63 | 61.63 | 60.84 | qfq | 13,313,759 | 838,955,711 | -10.00% |
| 2024-01-02 | 70.00 | 70.58 | 66.90 | 68.48 | 67.60 | qfq | 12,897,981 | 883,645,763 | -4.80% |
| 2023-12-29 | 68.50 | 75.67 | 66.81 | 71.93 | 71.01 | qfq | 16,475,671 | 1,180,754,212 | 4.44% |
| 2023-12-28 | 66.55 | 71.00 | 64.93 | 68.87 | 67.99 | qfq | 12,986,211 | 885,738,356 | 3.49% |
| 2023-12-27 | 68.00 | 69.50 | 64.52 | 66.55 | 65.70 | qfq | 11,160,764 | 751,907,025 | -5.08% |
| 2023-12-26 | 68.00 | 73.73 | 66.71 | 70.11 | 69.21 | qfq | 15,711,107 | 1,086,702,310 | -0.69% |
| 2023-12-25 | 67.00 | 71.72 | 64.07 | 70.60 | 69.70 | qfq | 17,785,683 | 1,218,193,197 | 8.28% |
| 2023-12-22 | 65.00 | 71.78 | 62.55 | 65.20 | 64.37 | qfq | 19,275,371 | 1,300,184,161 | -0.08% |
| 2023-12-21 | 63.80 | 66.18 | 59.45 | 65.25 | 64.42 | qfq | 16,266,136 | 1,027,514,342 | 1.54% |
| 2023-12-20 | 63.00 | 64.26 | 61.50 | 64.26 | 63.44 | qfq | 5,019,193 | 319,275,012 | 10.00% |
| 2023-12-19 | 53.97 | 58.42 | 53.46 | 58.42 | 57.67 | qfq | 6,598,107 | 371,805,138 | 10.00% |
| 2023-12-18 | 56.50 | 57.00 | 52.38 | 53.11 | 52.43 | qfq | 11,168,555 | 608,400,505 | -4.03% |
| 2023-12-15 | 51.31 | 55.34 | 51.31 | 55.34 | 54.63 | qfq | 8,583,512 | 457,225,264 | 10.00% |
| 2023-12-14 | 54.85 | 55.50 | 50.31 | 50.31 | 49.67 | qfq | 11,908,151 | 627,322,111 | -10.00% |
| 2023-12-13 | 54.61 | 58.67 | 54.47 | 55.90 | 55.19 | qfq | 13,156,314 | 739,245,330 | 2.36% |
| 2023-12-12 | 55.35 | 58.00 | 53.27 | 54.61 | 53.91 | qfq | 17,073,534 | 948,487,066 | 2.36% |
| 2023-12-11 | 50.70 | 53.35 | 49.80 | 53.35 | 52.67 | qfq | 9,820,451 | 512,380,785 | 10.00% |
| 2023-12-08 | 49.50 | 52.55 | 48.09 | 48.50 | 47.88 | qfq | 14,452,042 | 722,314,559 | -0.21% |
| 2023-12-07 | 49.55 | 50.60 | 46.41 | 48.60 | 47.98 | qfq | 12,541,598 | 605,384,186 | 1.27% |
| 2023-12-06 | 48.76 | 51.19 | 46.87 | 47.99 | 47.38 | qfq | 16,483,068 | 811,207,405 | -1.58% |
| 2023-12-05 | 44.55 | 48.76 | 44.55 | 48.76 | 48.14 | qfq | 10,836,711 | 507,757,409 | 9.99% |
| 2023-12-04 | 41.43 | 44.33 | 41.43 | 44.33 | 43.76 | qfq | 6,886,563 | 301,777,948 | 10.00% |
| 2023-12-01 | 40.19 | 40.34 | 39.57 | 40.30 | 39.78 | qfq | 1,568,800 | 62,652,306 | 0.25% |
| 2023-11-30 | 41.12 | 41.28 | 39.65 | 40.20 | 39.69 | qfq | 2,039,432 | 82,450,531 | -2.36% |
| 2023-11-29 | 40.70 | 41.63 | 40.70 | 41.17 | 40.64 | qfq | 2,496,942 | 103,050,749 | -0.27% |
| 2023-11-28 | 40.31 | 41.91 | 40.00 | 41.28 | 40.75 | qfq | 3,859,435 | 159,190,644 | 3.05% |
| 2023-11-27 | 39.72 | 40.37 | 39.61 | 40.06 | 39.55 | qfq | 1,256,904 | 50,392,983 | -0.10% |
| 2023-11-24 | 40.81 | 40.91 | 39.81 | 40.10 | 39.59 | qfq | 2,098,309 | 84,166,760 | -2.05% |
| 2023-11-23 | 40.61 | 41.49 | 40.20 | 40.94 | 40.42 | qfq | 1,961,219 | 80,040,661 | -0.15% |
| 2023-11-22 | 40.79 | 41.62 | 40.70 | 41.00 | 40.48 | qfq | 2,192,200 | 90,222,344 | -0.02% |
| 2023-11-21 | 41.30 | 42.13 | 40.84 | 41.01 | 40.49 | qfq | 3,185,401 | 131,941,391 | -0.58% |
| 2023-11-20 | 40.99 | 41.39 | 40.35 | 41.25 | 40.72 | qfq | 2,363,500 | 96,595,596 | 0.86% |
| 2023-11-17 | 41.00 | 41.35 | 40.66 | 40.90 | 40.38 | qfq | 2,375,400 | 97,318,184 | -0.82% |
| 2023-11-16 | 41.39 | 42.42 | 41.05 | 41.24 | 40.71 | qfq | 3,105,500 | 129,660,833 | -1.15% |
| 2023-11-15 | 41.60 | 42.64 | 41.45 | 41.72 | 41.19 | qfq | 3,976,300 | 166,690,357 | 0.05% |
| 2023-11-14 | 41.41 | 41.74 | 40.71 | 41.70 | 41.17 | qfq | 3,911,900 | 161,321,654 | 1.58% |
| 2023-11-13 | 42.25 | 42.83 | 40.70 | 41.05 | 40.53 | qfq | 6,281,898 | 260,937,410 | -1.44% |
| 2023-11-10 | 44.50 | 44.50 | 41.10 | 41.65 | 41.12 | qfq | 10,725,586 | 452,091,567 | -6.53% |
| 2023-11-09 | 44.56 | 44.56 | 44.56 | 44.56 | 43.99 | qfq | 2,211,170 | 98,529,735 | 10.00% |
| 2023-11-08 | 39.20 | 40.95 | 39.20 | 40.51 | 39.99 | qfq | 3,236,050 | 129,732,846 | 2.14% |
| 2023-11-07 | 38.40 | 39.95 | 38.21 | 39.66 | 39.15 | qfq | 2,576,708 | 100,884,971 | 3.12% |
| 2023-11-06 | 38.43 | 38.87 | 38.21 | 38.46 | 37.97 | qfq | 1,988,189 | 76,684,437 | 0.55% |
| 2023-11-03 | 37.00 | 38.55 | 36.38 | 38.25 | 37.76 | qfq | 3,276,315 | 123,770,890 | 5.81% |
| 2023-11-02 | 37.08 | 37.50 | 36.15 | 36.15 | 35.69 | qfq | 1,194,900 | 44,024,932 | -1.95% |
| 2023-11-01 | 36.79 | 37.17 | 36.55 | 36.87 | 36.40 | qfq | 936,828 | 34,556,425 | 0.22% |
| 2023-10-31 | 36.70 | 37.27 | 36.36 | 36.79 | 36.32 | qfq | 1,334,331 | 49,140,137 | -0.19% |
| 2023-10-30 | 35.90 | 37.15 | 35.50 | 36.86 | 36.39 | qfq | 1,991,354 | 72,582,278 | 2.36% |
| 2023-10-27 | 35.36 | 36.07 | 35.20 | 36.01 | 35.55 | qfq | 1,737,443 | 62,058,705 | 0.87% |
| 2023-10-26 | 35.25 | 35.75 | 35.13 | 35.70 | 35.24 | qfq | 1,304,197 | 46,224,777 | 0.28% |
| 2023-10-25 | 35.84 | 36.05 | 35.14 | 35.60 | 35.14 | qfq | 1,801,137 | 64,024,659 | 0.76% |
| 2023-10-24 | 34.60 | 35.77 | 34.28 | 35.33 | 34.88 | qfq | 1,896,146 | 66,671,802 | 2.61% |
| 2023-10-23 | 36.90 | 37.10 | 34.07 | 34.43 | 33.99 | qfq | 3,126,728 | 109,916,843 | -6.69% |
| 2023-10-20 | 38.89 | 39.34 | 36.51 | 36.90 | 36.43 | qfq | 2,807,108 | 105,753,765 | -5.60% |
| 2023-10-19 | 40.00 | 40.40 | 39.03 | 39.09 | 38.59 | qfq | 1,655,800 | 65,442,871 | -2.13% |
| 2023-10-18 | 40.27 | 40.50 | 39.37 | 39.94 | 39.43 | qfq | 2,259,785 | 90,153,368 | -1.89% |
| 2023-10-17 | 41.38 | 42.15 | 40.23 | 40.71 | 40.19 | qfq | 2,235,100 | 91,448,070 | -1.67% |
| 2023-10-16 | 41.38 | 41.71 | 40.62 | 41.40 | 40.87 | qfq | 2,509,300 | 103,555,346 | 0.29% |
| 2023-10-13 | 41.60 | 41.98 | 41.13 | 41.28 | 40.75 | qfq | 2,185,780 | 90,674,226 | -0.75% |
| 2023-10-12 | 42.02 | 42.34 | 41.26 | 41.59 | 41.06 | qfq | 3,391,791 | 141,275,454 | -1.68% |
| 2023-10-11 | 40.86 | 43.37 | 39.73 | 42.30 | 41.76 | qfq | 6,285,478 | 261,616,461 | 5.30% |
| 2023-10-10 | 40.11 | 40.44 | 39.83 | 40.17 | 39.66 | qfq | 1,566,575 | 62,828,673 | -0.54% |
| 2023-10-09 | 39.56 | 41.09 | 39.48 | 40.39 | 39.87 | qfq | 3,514,160 | 142,130,315 | 0.60% |
| 2023-09-28 | 38.09 | 41.58 | 38.09 | 40.15 | 39.64 | qfq | 5,064,400 | 203,944,241 | 6.22% |
| 2023-09-27 | 38.02 | 38.43 | 37.72 | 37.80 | 37.32 | qfq | 1,418,416 | 54,051,038 | -1.07% |
| 2023-09-26 | 38.91 | 39.20 | 38.21 | 38.21 | 37.72 | qfq | 1,173,524 | 45,138,910 | -1.77% |
| 2023-09-25 | 38.78 | 39.17 | 38.40 | 38.90 | 38.40 | qfq | 1,342,241 | 52,050,262 | 0.15% |
| 2023-09-22 | 37.99 | 38.88 | 37.60 | 38.84 | 38.34 | qfq | 1,473,600 | 56,640,778 | 2.02% |
| 2023-09-21 | 38.09 | 38.40 | 37.60 | 38.07 | 37.58 | qfq | 1,141,278 | 43,400,235 | 0.16% |
| 2023-09-20 | 38.28 | 38.69 | 37.92 | 38.01 | 37.52 | qfq | 956,667 | 36,722,747 | -0.91% |
| 2023-09-19 | 38.96 | 38.96 | 38.00 | 38.36 | 37.87 | qfq | 1,174,000 | 45,012,104 | -1.46% |
| 2023-09-18 | 39.00 | 39.32 | 38.28 | 38.93 | 38.43 | qfq | 1,416,208 | 55,040,376 | 0.00% |
| 2023-09-15 | 39.55 | 39.65 | 38.30 | 38.93 | 38.43 | qfq | 1,713,600 | 66,576,107 | -0.71% |
| 2023-09-14 | 40.58 | 40.60 | 39.11 | 39.21 | 38.71 | qfq | 2,545,008 | 101,240,318 | -3.38% |
| 2023-09-13 | 41.45 | 41.50 | 40.00 | 40.58 | 40.06 | qfq | 2,992,475 | 121,667,995 | -2.90% |
| 2023-09-12 | 40.88 | 42.17 | 40.83 | 41.79 | 41.26 | qfq | 4,401,966 | 183,344,962 | 1.24% |
| 2023-09-11 | 40.20 | 42.38 | 39.97 | 41.28 | 40.75 | qfq | 5,466,485 | 226,282,358 | 4.45% |
| 2023-09-08 | 39.45 | 40.64 | 39.44 | 39.52 | 39.01 | qfq | 1,963,891 | 78,559,978 | 0.23% |
| 2023-09-07 | 40.89 | 40.89 | 39.36 | 39.43 | 38.93 | qfq | 3,375,024 | 134,488,245 | -4.16% |
| 2023-09-06 | 40.55 | 41.36 | 39.71 | 41.14 | 40.61 | qfq | 3,583,243 | 145,167,740 | 0.86% |
| 2023-09-05 | 40.58 | 41.00 | 40.40 | 40.79 | 40.27 | qfq | 2,698,985 | 109,945,535 | 0.20% |
| 2023-09-04 | 40.86 | 41.16 | 40.10 | 40.71 | 40.19 | qfq | 2,868,489 | 115,921,683 | -0.37% |
| 2023-09-01 | 41.46 | 41.70 | 40.52 | 40.86 | 40.34 | qfq | 3,312,127 | 135,956,540 | -1.21% |
| 2023-08-31 | 41.28 | 41.80 | 40.73 | 41.36 | 40.83 | qfq | 4,475,544 | 184,768,478 | -1.27% |
| 2023-08-30 | 39.61 | 41.99 | 39.60 | 41.89 | 41.35 | qfq | 8,191,781 | 337,204,306 | 4.72% |
| 2023-08-29 | 38.01 | 40.14 | 37.64 | 40.00 | 39.49 | qfq | 5,080,360 | 200,488,302 | 3.92% |
| 2023-08-28 | 41.01 | 41.30 | 37.99 | 38.49 | 38.00 | qfq | 5,922,346 | 234,434,778 | -2.70% |
| 2023-08-25 | 40.33 | 41.50 | 39.46 | 39.56 | 39.05 | qfq | 9,121,321 | 368,833,826 | -1.91% |
| 2023-08-24 | 36.93 | 40.33 | 36.90 | 40.33 | 39.81 | qfq | 4,494,070 | 178,776,977 | 10.01% |
| 2023-08-23 | 38.00 | 38.40 | 36.61 | 36.66 | 36.19 | qfq | 2,757,916 | 103,002,971 | -5.22% |
| 2023-08-22 | 39.07 | 39.40 | 37.58 | 38.68 | 38.19 | qfq | 3,060,700 | 117,913,820 | 0.05% |
| 2023-08-21 | 37.83 | 38.93 | 37.83 | 38.66 | 38.17 | qfq | 2,157,400 | 83,068,845 | 2.03% |
| 2023-08-18 | 38.20 | 38.94 | 37.89 | 37.89 | 37.41 | qfq | 2,329,208 | 89,765,665 | -1.28% |
| 2023-08-17 | 37.48 | 38.66 | 37.10 | 38.38 | 37.89 | qfq | 2,251,690 | 85,524,882 | 2.02% |
| 2023-08-16 | 38.00 | 38.95 | 37.62 | 37.62 | 37.14 | qfq | 1,562,066 | 59,757,455 | -1.67% |
| 2023-08-15 | 37.99 | 38.55 | 37.69 | 38.26 | 37.77 | qfq | 1,250,044 | 47,608,765 | 0.31% |
| 2023-08-14 | 37.16 | 38.26 | 37.08 | 38.14 | 37.65 | qfq | 1,462,479 | 55,080,298 | 1.33% |
| 2023-08-11 | 39.50 | 39.55 | 37.57 | 37.64 | 37.16 | qfq | 3,231,104 | 123,758,001 | -4.71% |
| 2023-08-10 | 39.98 | 40.10 | 39.42 | 39.50 | 39.00 | qfq | 1,901,204 | 75,457,335 | -1.52% |
| 2023-08-09 | 40.04 | 40.75 | 39.80 | 40.11 | 39.60 | qfq | 2,492,191 | 100,202,493 | -1.18% |
| 2023-08-08 | 39.85 | 41.29 | 39.01 | 40.59 | 40.07 | qfq | 4,582,227 | 184,903,463 | 2.19% |
| 2023-08-07 | 39.60 | 39.98 | 39.15 | 39.72 | 39.21 | qfq | 1,482,342 | 58,751,559 | 0.84% |
| 2023-08-04 | 38.79 | 39.75 | 38.62 | 39.39 | 38.89 | qfq | 1,809,929 | 71,080,643 | 1.55% |
| 2023-08-03 | 38.97 | 39.36 | 38.60 | 38.79 | 38.29 | qfq | 1,527,512 | 59,403,003 | -1.15% |
| 2023-08-02 | 38.51 | 39.93 | 38.33 | 39.24 | 38.74 | qfq | 2,496,528 | 97,839,850 | 1.92% |
| 2023-08-01 | 38.87 | 38.90 | 38.35 | 38.50 | 38.01 | qfq | 900,616 | 34,675,749 | -0.65% |
| 2023-07-31 | 38.69 | 38.91 | 38.40 | 38.75 | 38.25 | qfq | 1,018,436 | 39,438,493 | 0.21% |
| 2023-07-28 | 38.47 | 38.98 | 38.01 | 38.67 | 38.18 | qfq | 1,296,813 | 49,890,860 | 0.18% |
| 2023-07-27 | 39.50 | 39.58 | 38.45 | 38.60 | 38.11 | qfq | 1,387,121 | 53,969,423 | -1.71% |
| 2023-07-26 | 40.22 | 40.22 | 39.16 | 39.27 | 38.77 | qfq | 1,186,900 | 46,861,436 | -2.17% |
| 2023-07-25 | 39.69 | 40.45 | 39.42 | 40.14 | 39.63 | qfq | 1,667,617 | 66,580,040 | 2.11% |
| 2023-07-24 | 38.80 | 39.68 | 38.40 | 39.31 | 38.81 | qfq | 1,449,119 | 56,876,377 | 1.11% |
| 2023-07-21 | 39.40 | 39.79 | 38.71 | 38.88 | 38.38 | qfq | 1,656,008 | 64,936,658 | -1.32% |
| 2023-07-20 | 40.59 | 40.64 | 39.33 | 39.40 | 38.90 | qfq | 3,015,691 | 120,129,419 | -2.93% |
| 2023-07-19 | 40.26 | 41.48 | 40.11 | 40.59 | 40.07 | qfq | 3,725,002 | 151,839,274 | 1.40% |
| 2023-07-18 | 40.48 | 41.10 | 40.01 | 40.03 | 39.52 | qfq | 1,830,428 | 74,092,335 | -0.62% |