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
平安电工001359.SZ
最近收盘价96.192026-07-17
最近交易日2026-07-17
成交量（股）4,351,512
成交额（元）433,242,653
日线记录557
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-15 | 2026-06-23 | cash_dividend | 0.398 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-06-15 | 2026-06-23 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-19 | 2025-06-26 | cash_dividend | 0.36 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-01 | 2024-06-07 | cash_dividend | 0.27 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 557 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 | 105.81 | 106.86 | 96.19 | 96.19 | 96.19 | qfq | 4,351,512 | 433,242,653 | -10.00% |
| 2026-07-16 | 108.34 | 112.17 | 104.18 | 106.88 | 106.88 | qfq | 4,741,429 | 508,705,508 | -2.49% |
| 2026-07-15 | 120.31 | 121.38 | 108.49 | 109.61 | 109.61 | qfq | 6,051,534 | 680,434,481 | -8.86% |
| 2026-07-14 | 113.00 | 121.80 | 113.00 | 120.27 | 120.27 | qfq | 6,094,353 | 722,000,769 | 6.55% |
| 2026-07-13 | 116.38 | 124.19 | 112.27 | 112.88 | 112.88 | qfq | 7,322,283 | 856,533,114 | -4.15% |
| 2026-07-10 | 113.10 | 124.41 | 113.10 | 117.77 | 117.77 | qfq | 6,417,998 | 777,149,484 | 4.13% |
| 2026-07-09 | 109.00 | 117.49 | 105.33 | 113.10 | 113.10 | qfq | 5,124,059 | 571,735,543 | 5.89% |
| 2026-07-08 | 106.97 | 113.71 | 106.00 | 106.81 | 106.81 | qfq | 3,585,645 | 392,150,290 | -0.81% |
| 2026-07-07 | 110.39 | 111.50 | 105.59 | 107.68 | 107.68 | qfq | 2,771,218 | 300,287,909 | -2.45% |
| 2026-07-06 | 119.04 | 120.50 | 109.00 | 110.39 | 110.39 | qfq | 4,094,608 | 461,777,637 | -5.71% |
| 2026-07-03 | 119.03 | 122.50 | 114.00 | 117.08 | 117.08 | qfq | 3,642,591 | 432,052,062 | 0.33% |
| 2026-07-02 | 120.69 | 123.98 | 116.00 | 116.70 | 116.70 | qfq | 3,306,215 | 396,730,103 | -5.86% |
| 2026-07-01 | 125.90 | 128.25 | 121.00 | 123.96 | 123.96 | qfq | 3,751,561 | 464,888,454 | -1.03% |
| 2026-06-30 | 117.52 | 125.79 | 115.33 | 125.25 | 125.25 | qfq | 4,970,484 | 596,461,630 | 6.60% |
| 2026-06-29 | 128.00 | 129.05 | 116.94 | 117.50 | 117.50 | qfq | 6,830,893 | 818,872,631 | -9.57% |
| 2026-06-26 | 125.48 | 133.90 | 123.70 | 129.93 | 129.93 | qfq | 6,122,975 | 797,936,041 | 1.85% |
| 2026-06-25 | 131.00 | 134.04 | 125.30 | 127.57 | 127.57 | qfq | 9,201,695 | 1,189,133,077 | -1.13% |
| 2026-06-24 | 117.40 | 129.03 | 116.50 | 129.03 | 129.03 | qfq | 4,216,511 | 526,598,102 | 10.00% |
| 2026-06-23 | 113.69 | 122.72 | 112.10 | 117.30 | 117.30 | qfq | 7,164,698 | 850,011,198 | -19.34% |
| 2026-06-22 | 134.90 | 145.42 | 132.20 | 145.42 | 111.56 | qfq | 3,864,225 | 542,115,325 | 10.00% |
| 2026-06-18 | 128.06 | 133.75 | 124.32 | 132.20 | 101.41 | qfq | 3,929,764 | 508,282,809 | 2.36% |
| 2026-06-17 | 119.33 | 130.51 | 117.93 | 129.15 | 99.07 | qfq | 5,373,946 | 682,755,263 | 6.38% |
| 2026-06-16 | 122.18 | 122.99 | 116.53 | 121.40 | 93.13 | qfq | 5,028,135 | 604,085,107 | 3.01% |
| 2026-06-15 | 109.31 | 117.85 | 107.17 | 117.85 | 90.41 | qfq | 5,753,238 | 653,389,279 | 10.00% |
| 2026-06-12 | 99.01 | 107.14 | 98.11 | 107.14 | 82.19 | qfq | 5,742,136 | 607,715,798 | 10.00% |
| 2026-06-11 | 94.86 | 98.10 | 93.60 | 97.40 | 74.72 | qfq | 2,135,000 | 205,546,737 | 1.56% |
| 2026-06-10 | 98.00 | 99.35 | 94.76 | 95.90 | 73.57 | qfq | 2,940,300 | 284,138,378 | -4.20% |
| 2026-06-09 | 95.11 | 100.30 | 94.39 | 100.10 | 76.79 | qfq | 3,054,509 | 298,467,428 | 7.38% |
| 2026-06-08 | 89.00 | 95.49 | 88.52 | 93.22 | 71.51 | qfq | 2,131,173 | 195,924,534 | 0.63% |
| 2026-06-05 | 92.25 | 95.90 | 89.80 | 92.64 | 71.07 | qfq | 2,080,286 | 194,462,719 | 0.40% |
| 2026-06-04 | 91.50 | 92.96 | 90.03 | 92.27 | 70.78 | qfq | 1,528,826 | 140,049,526 | 0.64% |
| 2026-06-03 | 91.64 | 93.89 | 89.60 | 91.68 | 70.33 | qfq | 1,728,680 | 158,847,579 | 0.04% |
| 2026-06-02 | 91.22 | 92.95 | 88.36 | 91.64 | 70.30 | qfq | 2,034,668 | 185,431,975 | 0.47% |
| 2026-06-01 | 96.43 | 98.33 | 90.91 | 91.21 | 69.97 | qfq | 2,846,617 | 264,787,984 | -6.74% |
| 2026-05-29 | 99.80 | 104.50 | 96.86 | 97.80 | 75.02 | qfq | 2,362,763 | 234,806,590 | -2.22% |
| 2026-05-28 | 99.40 | 101.80 | 97.00 | 100.02 | 76.73 | qfq | 2,720,789 | 270,378,366 | 0.69% |
| 2026-05-27 | 104.86 | 108.90 | 98.60 | 99.33 | 76.20 | qfq | 3,341,562 | 341,327,080 | -6.20% |
| 2026-05-26 | 106.50 | 108.40 | 103.11 | 105.90 | 81.24 | qfq | 2,416,525 | 254,191,152 | -2.92% |
| 2026-05-25 | 105.02 | 109.18 | 103.60 | 109.08 | 83.68 | qfq | 2,857,391 | 304,567,529 | 4.31% |
| 2026-05-22 | 100.00 | 104.94 | 99.22 | 104.57 | 80.22 | qfq | 2,695,225 | 278,851,754 | 5.53% |
| 2026-05-21 | 101.10 | 105.88 | 99.00 | 99.09 | 76.01 | qfq | 2,233,737 | 229,461,813 | -1.44% |
| 2026-05-20 | 100.00 | 101.60 | 98.70 | 100.54 | 77.13 | qfq | 1,537,238 | 154,602,771 | 0.49% |
| 2026-05-19 | 100.47 | 102.98 | 96.63 | 100.05 | 76.75 | qfq | 2,793,353 | 277,399,639 | -1.40% |
| 2026-05-18 | 97.46 | 103.99 | 97.46 | 101.47 | 77.84 | qfq | 2,505,086 | 254,495,880 | 1.64% |
| 2026-05-15 | 103.29 | 104.98 | 98.70 | 99.83 | 76.58 | qfq | 3,431,008 | 345,857,428 | -3.36% |
| 2026-05-14 | 112.00 | 113.50 | 103.27 | 103.30 | 79.24 | qfq | 4,128,967 | 439,422,918 | -9.70% |
| 2026-05-13 | 106.10 | 114.90 | 104.00 | 114.40 | 87.76 | qfq | 4,594,258 | 511,968,808 | 5.42% |
| 2026-05-12 | 98.14 | 108.52 | 97.88 | 108.52 | 83.25 | qfq | 4,076,225 | 420,430,627 | 10.01% |
| 2026-05-11 | 96.87 | 101.50 | 96.13 | 98.65 | 75.68 | qfq | 3,671,396 | 363,874,813 | 5.26% |
| 2026-05-08 | 93.65 | 94.30 | 91.20 | 93.72 | 71.89 | qfq | 2,378,090 | 220,446,777 | -1.35% |
| 2026-05-07 | 90.37 | 96.88 | 88.53 | 95.00 | 72.88 | qfq | 2,954,038 | 276,463,270 | 4.93% |
| 2026-05-06 | 87.77 | 90.88 | 85.24 | 90.54 | 69.46 | qfq | 2,703,024 | 240,611,246 | 3.18% |
| 2026-04-30 | 83.35 | 87.80 | 82.77 | 87.75 | 67.32 | qfq | 3,201,038 | 274,594,521 | 5.09% |
| 2026-04-29 | 85.00 | 85.61 | 81.99 | 83.50 | 64.05 | qfq | 2,683,338 | 223,800,026 | -4.03% |
| 2026-04-28 | 84.36 | 88.88 | 82.61 | 87.01 | 66.75 | qfq | 2,639,042 | 226,889,943 | 3.65% |
| 2026-04-27 | 82.99 | 86.10 | 82.00 | 83.95 | 64.40 | qfq | 2,181,902 | 185,084,962 | 2.25% |
| 2026-04-24 | 82.30 | 82.97 | 80.78 | 82.10 | 62.98 | qfq | 1,173,044 | 95,902,664 | -0.24% |
| 2026-04-23 | 84.44 | 85.29 | 81.31 | 82.30 | 63.13 | qfq | 1,773,000 | 147,672,970 | -2.02% |
| 2026-04-22 | 83.48 | 84.28 | 81.65 | 84.00 | 64.44 | qfq | 1,854,246 | 154,341,716 | 0.63% |
| 2026-04-21 | 81.28 | 83.99 | 80.80 | 83.47 | 64.03 | qfq | 1,705,100 | 141,804,627 | 2.69% |
| 2026-04-20 | 81.66 | 82.00 | 80.50 | 81.28 | 62.35 | qfq | 1,611,940 | 130,681,249 | -0.26% |
| 2026-04-17 | 79.40 | 83.13 | 79.39 | 81.49 | 62.51 | qfq | 2,367,756 | 193,248,655 | 2.55% |
| 2026-04-16 | 79.01 | 80.21 | 78.60 | 79.46 | 60.96 | qfq | 2,226,919 | 176,554,368 | 0.57% |
| 2026-04-15 | 79.31 | 81.15 | 78.58 | 79.01 | 60.61 | qfq | 2,159,142 | 171,697,406 | -0.37% |
| 2026-04-14 | 77.89 | 82.30 | 76.50 | 79.30 | 60.83 | qfq | 3,916,898 | 313,302,487 | 2.99% |
| 2026-04-13 | 75.80 | 78.47 | 75.25 | 77.00 | 59.07 | qfq | 2,590,398 | 199,817,111 | 1.52% |
| 2026-04-10 | 75.11 | 76.66 | 74.78 | 75.85 | 58.19 | qfq | 1,130,100 | 86,038,833 | 1.53% |
| 2026-04-09 | 74.01 | 74.85 | 73.32 | 74.71 | 57.31 | qfq | 914,800 | 67,880,333 | -0.03% |
| 2026-04-08 | 74.00 | 75.00 | 73.58 | 74.73 | 57.33 | qfq | 1,495,300 | 111,450,575 | 3.86% |
| 2026-04-07 | 71.59 | 73.37 | 71.30 | 71.95 | 55.19 | qfq | 769,800 | 55,579,380 | 0.83% |
| 2026-04-03 | 72.36 | 72.36 | 70.96 | 71.36 | 54.74 | qfq | 693,500 | 49,647,389 | -0.60% |
| 2026-04-02 | 74.83 | 74.94 | 70.75 | 71.79 | 55.07 | qfq | 1,614,800 | 116,377,616 | -3.99% |
| 2026-04-01 | 72.27 | 75.80 | 71.07 | 74.77 | 57.36 | qfq | 2,058,937 | 152,888,162 | 6.48% |
| 2026-03-31 | 71.46 | 72.20 | 69.58 | 70.22 | 53.87 | qfq | 823,300 | 58,224,833 | -2.06% |
| 2026-03-30 | 69.82 | 72.40 | 69.22 | 71.70 | 55.00 | qfq | 761,769 | 54,097,824 | 2.25% |
| 2026-03-27 | 69.50 | 71.10 | 67.86 | 70.12 | 53.79 | qfq | 703,418 | 49,098,205 | 0.13% |
| 2026-03-26 | 71.55 | 72.30 | 69.70 | 70.03 | 53.72 | qfq | 898,818 | 63,736,850 | -2.12% |
| 2026-03-25 | 70.03 | 72.71 | 69.71 | 71.55 | 54.89 | qfq | 1,060,400 | 75,699,727 | 3.50% |
| 2026-03-24 | 69.03 | 69.77 | 67.06 | 69.13 | 53.03 | qfq | 1,125,145 | 76,947,011 | 3.16% |
| 2026-03-23 | 69.72 | 70.78 | 66.91 | 67.01 | 51.41 | qfq | 1,881,340 | 129,227,463 | -6.67% |
| 2026-03-20 | 71.25 | 73.20 | 71.00 | 71.80 | 55.08 | qfq | 1,703,445 | 122,687,746 | 0.93% |
| 2026-03-19 | 75.00 | 75.00 | 70.25 | 71.14 | 54.57 | qfq | 1,527,739 | 110,324,660 | -5.95% |
| 2026-03-18 | 73.74 | 75.74 | 73.50 | 75.64 | 58.03 | qfq | 897,784 | 66,995,251 | 2.12% |
| 2026-03-17 | 75.69 | 76.91 | 73.80 | 74.07 | 56.82 | qfq | 1,025,414 | 76,894,827 | -1.72% |
| 2026-03-16 | 74.65 | 75.68 | 72.40 | 75.37 | 57.82 | qfq | 1,684,700 | 124,390,796 | 1.17% |
| 2026-03-13 | 74.76 | 76.73 | 73.28 | 74.50 | 57.15 | qfq | 1,581,110 | 117,697,112 | -1.49% |
| 2026-03-12 | 78.40 | 79.50 | 75.54 | 75.63 | 58.02 | qfq | 1,806,600 | 139,161,255 | -3.52% |
| 2026-03-11 | 78.69 | 80.75 | 78.14 | 78.39 | 60.13 | qfq | 1,528,184 | 121,138,845 | 0.11% |
| 2026-03-10 | 77.79 | 78.91 | 77.08 | 78.30 | 60.07 | qfq | 1,545,776 | 120,900,601 | 1.61% |
| 2026-03-09 | 76.00 | 77.23 | 73.03 | 77.06 | 59.11 | qfq | 1,446,545 | 108,352,451 | -1.19% |
| 2026-03-06 | 77.00 | 78.80 | 77.00 | 77.99 | 59.83 | qfq | 1,128,368 | 88,038,042 | 1.08% |
| 2026-03-05 | 77.00 | 78.83 | 76.09 | 77.16 | 59.19 | qfq | 1,384,300 | 107,427,467 | 2.08% |
| 2026-03-04 | 73.95 | 76.95 | 73.55 | 75.59 | 57.99 | qfq | 1,269,195 | 95,897,881 | 0.39% |
| 2026-03-03 | 79.89 | 80.32 | 75.00 | 75.30 | 57.76 | qfq | 2,101,009 | 161,691,821 | -4.92% |
| 2026-03-02 | 78.93 | 81.18 | 78.80 | 79.20 | 60.76 | qfq | 1,831,847 | 146,372,489 | -2.38% |
| 2026-02-27 | 83.20 | 83.60 | 79.55 | 81.13 | 62.24 | qfq | 2,542,800 | 205,588,209 | -3.93% |
| 2026-02-26 | 82.40 | 85.44 | 81.20 | 84.45 | 64.78 | qfq | 2,597,587 | 217,992,387 | 2.12% |
| 2026-02-25 | 79.91 | 83.50 | 77.88 | 82.70 | 63.44 | qfq | 3,118,722 | 251,492,009 | 3.50% |
| 2026-02-24 | 77.00 | 82.38 | 76.60 | 79.90 | 61.29 | qfq | 2,963,920 | 237,892,882 | 5.30% |
| 2026-02-13 | 79.06 | 79.06 | 75.28 | 75.88 | 58.21 | qfq | 3,067,030 | 235,635,934 | -5.04% |
| 2026-02-12 | 84.35 | 84.49 | 78.24 | 79.91 | 61.30 | qfq | 4,380,903 | 352,610,965 | -6.21% |
| 2026-02-11 | 77.72 | 85.20 | 77.50 | 85.20 | 65.36 | qfq | 3,421,872 | 280,922,917 | 10.01% |
| 2026-02-10 | 75.43 | 78.38 | 74.68 | 77.45 | 59.41 | qfq | 1,376,764 | 105,841,443 | 2.72% |
| 2026-02-09 | 73.76 | 76.00 | 72.93 | 75.40 | 57.84 | qfq | 1,439,116 | 107,660,138 | 4.27% |
| 2026-02-06 | 72.06 | 73.97 | 72.00 | 72.31 | 55.47 | qfq | 762,000 | 55,513,166 | -0.78% |
| 2026-02-05 | 73.94 | 74.99 | 72.30 | 72.88 | 55.91 | qfq | 805,000 | 59,014,567 | -2.51% |
| 2026-02-04 | 74.00 | 74.90 | 73.31 | 74.76 | 57.35 | qfq | 1,207,311 | 89,484,770 | 1.01% |
| 2026-02-03 | 73.11 | 74.38 | 71.58 | 74.01 | 56.77 | qfq | 1,329,111 | 96,724,458 | 2.24% |
| 2026-02-02 | 74.65 | 75.50 | 72.20 | 72.39 | 55.53 | qfq | 1,508,898 | 111,163,205 | -3.79% |
| 2026-01-30 | 73.68 | 75.74 | 72.39 | 75.24 | 57.72 | qfq | 2,034,042 | 150,902,933 | 1.68% |
| 2026-01-29 | 79.88 | 80.63 | 73.14 | 74.00 | 56.77 | qfq | 2,733,100 | 207,862,677 | -7.29% |
| 2026-01-28 | 80.78 | 81.28 | 78.36 | 79.82 | 61.23 | qfq | 1,357,319 | 107,783,615 | 0.14% |
| 2026-01-27 | 78.32 | 80.80 | 75.33 | 79.71 | 61.15 | qfq | 2,340,445 | 183,946,418 | 1.76% |
| 2026-01-26 | 76.03 | 79.97 | 76.03 | 78.33 | 60.09 | qfq | 2,149,332 | 168,019,762 | 1.99% |
| 2026-01-23 | 77.30 | 77.88 | 74.60 | 76.80 | 58.92 | qfq | 2,124,356 | 161,071,423 | -0.45% |
| 2026-01-22 | 76.35 | 77.99 | 75.30 | 77.15 | 59.18 | qfq | 1,854,868 | 142,617,988 | 1.01% |
| 2026-01-21 | 73.99 | 76.56 | 73.80 | 76.38 | 58.59 | qfq | 2,074,293 | 156,790,012 | 2.54% |
| 2026-01-20 | 75.80 | 78.00 | 74.04 | 74.49 | 57.14 | qfq | 2,645,771 | 200,085,746 | -1.26% |
| 2026-01-19 | 73.50 | 76.65 | 73.00 | 75.44 | 57.87 | qfq | 2,476,945 | 186,197,478 | 2.64% |
| 2026-01-16 | 74.01 | 74.20 | 72.13 | 73.50 | 56.38 | qfq | 2,607,483 | 191,038,569 | 1.53% |
| 2026-01-15 | 70.46 | 74.29 | 69.90 | 72.39 | 55.53 | qfq | 2,803,273 | 203,488,578 | 2.71% |
| 2026-01-14 | 71.00 | 71.31 | 69.55 | 70.48 | 54.07 | qfq | 2,780,206 | 195,813,835 | -1.18% |
| 2026-01-13 | 69.92 | 72.85 | 69.18 | 71.32 | 54.71 | qfq | 3,221,100 | 229,226,035 | 2.00% |
| 2026-01-12 | 70.02 | 70.61 | 68.59 | 69.92 | 53.64 | qfq | 2,089,407 | 145,739,098 | -0.03% |
| 2026-01-09 | 70.03 | 70.45 | 69.60 | 69.94 | 53.65 | qfq | 1,536,497 | 107,467,010 | -0.75% |
| 2026-01-08 | 70.91 | 71.71 | 69.79 | 70.47 | 54.06 | qfq | 1,801,920 | 127,138,322 | -0.75% |
| 2026-01-07 | 68.50 | 71.75 | 68.42 | 71.00 | 54.47 | qfq | 2,544,895 | 179,351,303 | 2.22% |
| 2026-01-06 | 72.03 | 73.18 | 67.90 | 69.46 | 53.28 | qfq | 4,007,320 | 280,180,897 | -3.53% |
| 2026-01-05 | 71.76 | 73.33 | 71.10 | 72.00 | 55.23 | qfq | 2,229,282 | 160,368,290 | 1.41% |
| 2025-12-31 | 72.69 | 73.20 | 70.96 | 71.00 | 54.47 | qfq | 2,523,044 | 180,757,886 | -2.32% |
| 2025-12-30 | 72.00 | 72.99 | 71.50 | 72.69 | 55.76 | qfq | 2,480,839 | 179,154,506 | 0.29% |
| 2025-12-29 | 72.70 | 73.50 | 71.66 | 72.48 | 55.60 | qfq | 3,336,697 | 241,441,506 | -1.01% |
| 2025-12-26 | 73.57 | 74.20 | 72.03 | 73.22 | 56.17 | qfq | 3,234,298 | 236,189,659 | 0.26% |
| 2025-12-25 | 77.00 | 77.58 | 72.50 | 73.03 | 56.02 | qfq | 5,167,396 | 384,580,064 | -6.80% |
| 2025-12-24 | 77.39 | 79.23 | 75.33 | 78.36 | 60.11 | qfq | 6,664,563 | 511,598,327 | -0.82% |
| 2025-12-23 | 72.78 | 80.38 | 72.30 | 79.01 | 60.61 | qfq | 6,498,427 | 499,807,695 | 8.13% |
| 2025-12-22 | 74.96 | 74.96 | 70.77 | 73.07 | 56.05 | qfq | 4,404,551 | 318,930,022 | -2.52% |
| 2025-12-19 | 73.31 | 77.88 | 71.32 | 74.96 | 57.50 | qfq | 5,540,684 | 412,604,162 | 1.99% |
| 2025-12-18 | 71.20 | 76.14 | 69.83 | 73.50 | 56.38 | qfq | 6,351,556 | 462,646,829 | 6.18% |
| 2025-12-17 | 63.00 | 69.22 | 63.00 | 69.22 | 53.10 | qfq | 3,140,131 | 210,598,098 | 10.00% |
| 2025-12-16 | 63.00 | 64.53 | 61.92 | 62.93 | 48.28 | qfq | 1,856,606 | 116,388,558 | -0.11% |
| 2025-12-15 | 61.68 | 64.10 | 61.68 | 63.00 | 48.33 | qfq | 1,998,514 | 125,828,645 | 0.61% |
| 2025-12-12 | 63.46 | 64.17 | 61.65 | 62.62 | 48.04 | qfq | 3,199,219 | 200,545,893 | -2.16% |
| 2025-12-11 | 60.00 | 64.50 | 60.00 | 64.00 | 49.10 | qfq | 4,631,906 | 291,620,295 | 7.91% |
| 2025-12-10 | 58.20 | 59.59 | 57.22 | 59.31 | 45.50 | qfq | 1,437,365 | 84,012,282 | 1.04% |
| 2025-12-09 | 58.29 | 59.82 | 58.00 | 58.70 | 45.03 | qfq | 1,911,783 | 112,669,009 | 0.70% |
| 2025-12-08 | 57.58 | 58.99 | 57.05 | 58.29 | 44.72 | qfq | 1,441,982 | 83,853,826 | 1.06% |
| 2025-12-05 | 57.98 | 58.58 | 57.24 | 57.68 | 44.25 | qfq | 1,388,990 | 80,301,158 | -0.02% |
| 2025-12-04 | 57.67 | 58.09 | 56.47 | 57.69 | 44.26 | qfq | 1,401,200 | 80,427,336 | -0.02% |
| 2025-12-03 | 58.30 | 58.70 | 57.36 | 57.70 | 44.26 | qfq | 1,586,499 | 91,998,412 | -0.76% |
| 2025-12-02 | 57.21 | 58.47 | 57.08 | 58.14 | 44.60 | qfq | 2,015,043 | 116,800,574 | 1.01% |
| 2025-12-01 | 59.52 | 59.70 | 57.33 | 57.56 | 44.16 | qfq | 3,068,091 | 178,938,218 | -3.29% |
| 2025-11-28 | 55.92 | 61.52 | 55.60 | 59.52 | 45.66 | qfq | 4,591,745 | 269,981,658 | 5.53% |
| 2025-11-27 | 55.13 | 58.35 | 55.13 | 56.40 | 43.27 | qfq | 4,201,949 | 239,688,540 | 2.32% |
| 2025-11-26 | 55.56 | 56.46 | 54.29 | 55.12 | 42.28 | qfq | 2,918,847 | 162,206,559 | -1.78% |
| 2025-11-25 | 53.61 | 56.96 | 53.61 | 56.12 | 43.05 | qfq | 4,432,600 | 247,973,855 | 4.70% |
| 2025-11-24 | 53.62 | 55.16 | 51.90 | 53.60 | 41.12 | qfq | 3,403,200 | 181,121,489 | -0.37% |
| 2025-11-21 | 51.68 | 54.27 | 51.68 | 53.80 | 41.27 | qfq | 3,278,700 | 174,739,986 | 1.84% |
| 2025-11-20 | 52.87 | 54.69 | 52.39 | 52.83 | 40.53 | qfq | 2,153,285 | 114,910,668 | 0.80% |
| 2025-11-19 | 53.93 | 54.91 | 51.68 | 52.41 | 40.21 | qfq | 2,743,037 | 144,703,192 | -2.76% |
| 2025-11-18 | 52.50 | 56.20 | 52.50 | 53.90 | 41.35 | qfq | 4,553,754 | 248,011,377 | 1.89% |
| 2025-11-17 | 51.73 | 53.25 | 50.88 | 52.90 | 40.58 | qfq | 2,773,140 | 145,248,380 | 1.15% |
| 2025-11-14 | 51.34 | 53.24 | 50.32 | 52.30 | 40.12 | qfq | 3,495,484 | 182,064,872 | -0.80% |
| 2025-11-13 | 49.12 | 53.47 | 48.68 | 52.72 | 40.44 | qfq | 5,253,634 | 274,526,316 | 5.08% |
| 2025-11-12 | 48.03 | 51.80 | 48.03 | 50.17 | 38.49 | qfq | 4,402,986 | 217,733,679 | 6.05% |
| 2025-11-11 | 48.25 | 48.95 | 47.16 | 47.31 | 36.29 | qfq | 1,390,835 | 66,534,326 | -1.91% |
| 2025-11-10 | 49.26 | 49.26 | 47.93 | 48.23 | 37.00 | qfq | 1,209,400 | 58,335,801 | -0.66% |
| 2025-11-07 | 49.37 | 49.37 | 48.42 | 48.55 | 37.24 | qfq | 1,524,500 | 74,188,376 | -2.16% |
| 2025-11-06 | 48.77 | 50.71 | 48.75 | 49.62 | 38.06 | qfq | 2,129,800 | 105,553,304 | 1.74% |
| 2025-11-05 | 48.80 | 49.18 | 47.90 | 48.77 | 37.41 | qfq | 1,393,604 | 67,624,685 | -0.67% |
| 2025-11-04 | 50.25 | 50.35 | 48.80 | 49.10 | 37.67 | qfq | 1,437,500 | 71,069,949 | -2.31% |
| 2025-11-03 | 50.95 | 50.96 | 48.96 | 50.26 | 38.56 | qfq | 1,921,600 | 95,883,373 | -1.28% |
| 2025-10-31 | 50.90 | 51.62 | 50.20 | 50.91 | 39.05 | qfq | 1,918,200 | 97,833,134 | -0.16% |
| 2025-10-30 | 53.02 | 53.79 | 50.64 | 50.99 | 39.12 | qfq | 2,975,400 | 153,166,488 | -4.30% |
| 2025-10-29 | 53.83 | 55.40 | 52.59 | 53.28 | 40.87 | qfq | 4,144,027 | 222,261,209 | 0.93% |
| 2025-10-28 | 51.21 | 53.68 | 50.90 | 52.79 | 40.50 | qfq | 4,511,402 | 237,391,256 | 2.64% |
| 2025-10-27 | 52.02 | 52.38 | 50.42 | 51.43 | 39.45 | qfq | 2,865,300 | 147,250,324 | 1.38% |
| 2025-10-24 | 49.99 | 51.20 | 49.60 | 50.73 | 38.92 | qfq | 2,388,600 | 120,949,006 | 1.77% |
| 2025-10-23 | 50.14 | 50.64 | 48.90 | 49.85 | 38.24 | qfq | 1,655,600 | 81,865,011 | -1.60% |
| 2025-10-22 | 49.70 | 52.38 | 49.00 | 50.66 | 38.86 | qfq | 3,590,900 | 183,356,492 | 1.46% |
| 2025-10-21 | 47.60 | 50.27 | 47.35 | 49.93 | 38.30 | qfq | 2,886,787 | 141,160,260 | 5.43% |
| 2025-10-20 | 47.65 | 48.15 | 46.79 | 47.36 | 36.33 | qfq | 1,653,653 | 78,460,805 | 1.85% |
| 2025-10-17 | 48.25 | 48.50 | 46.30 | 46.50 | 35.67 | qfq | 1,901,100 | 89,748,476 | -3.63% |
| 2025-10-16 | 49.01 | 49.05 | 48.11 | 48.25 | 37.01 | qfq | 1,802,875 | 87,469,286 | -1.61% |
| 2025-10-15 | 48.33 | 49.38 | 47.97 | 49.04 | 37.62 | qfq | 2,036,900 | 99,123,508 | 2.23% |
| 2025-10-14 | 49.55 | 50.54 | 47.83 | 47.97 | 36.80 | qfq | 2,586,443 | 126,477,472 | -2.44% |
| 2025-10-13 | 48.99 | 50.08 | 47.36 | 49.17 | 37.72 | qfq | 3,048,446 | 148,905,617 | -4.30% |
| 2025-10-10 | 51.29 | 52.72 | 50.85 | 51.38 | 39.41 | qfq | 2,782,607 | 144,517,455 | 0.16% |
| 2025-10-09 | 51.60 | 52.68 | 51.20 | 51.30 | 39.35 | qfq | 2,036,702 | 105,678,472 | -0.60% |
| 2025-09-30 | 52.03 | 53.10 | 51.40 | 51.61 | 39.59 | qfq | 2,371,902 | 123,625,305 | -0.83% |
| 2025-09-29 | 50.18 | 52.48 | 50.02 | 52.04 | 39.92 | qfq | 3,008,493 | 154,457,278 | 3.36% |
| 2025-09-26 | 51.81 | 52.27 | 50.32 | 50.35 | 38.62 | qfq | 2,223,800 | 113,284,216 | -2.80% |
| 2025-09-25 | 52.69 | 53.17 | 51.80 | 51.80 | 39.74 | qfq | 2,218,534 | 115,982,828 | -1.69% |
| 2025-09-24 | 52.44 | 53.20 | 51.40 | 52.69 | 40.42 | qfq | 2,521,702 | 132,037,781 | -0.64% |
| 2025-09-23 | 54.00 | 56.20 | 51.09 | 53.03 | 40.68 | qfq | 3,331,121 | 175,763,827 | -1.69% |
| 2025-09-22 | 52.41 | 55.28 | 52.18 | 53.94 | 41.38 | qfq | 3,177,239 | 171,323,168 | 2.61% |
| 2025-09-19 | 52.60 | 53.81 | 51.80 | 52.57 | 40.33 | qfq | 2,651,800 | 139,925,900 | -0.42% |
| 2025-09-18 | 52.50 | 55.26 | 52.10 | 52.79 | 40.50 | qfq | 4,363,368 | 233,567,908 | 0.28% |
| 2025-09-17 | 53.19 | 53.25 | 51.67 | 52.64 | 40.38 | qfq | 2,412,408 | 126,625,663 | -1.24% |
| 2025-09-16 | 53.69 | 53.75 | 52.28 | 53.30 | 40.89 | qfq | 2,712,400 | 143,803,100 | -0.93% |
| 2025-09-15 | 54.97 | 54.97 | 53.50 | 53.80 | 41.27 | qfq | 2,618,400 | 141,596,198 | -1.59% |
| 2025-09-12 | 55.92 | 57.58 | 54.67 | 54.67 | 41.94 | qfq | 5,368,027 | 299,701,115 | -1.55% |
| 2025-09-11 | 50.99 | 55.53 | 50.99 | 55.53 | 42.60 | qfq | 5,207,296 | 278,819,845 | 10.00% |
| 2025-09-10 | 48.51 | 51.30 | 48.51 | 50.48 | 38.72 | qfq | 4,042,161 | 202,072,273 | 3.40% |
| 2025-09-09 | 50.04 | 50.33 | 48.47 | 48.82 | 37.45 | qfq | 2,497,200 | 122,690,108 | -3.06% |
| 2025-09-08 | 50.27 | 50.89 | 49.60 | 50.36 | 38.63 | qfq | 2,460,400 | 123,373,381 | -0.69% |
| 2025-09-05 | 49.78 | 51.20 | 49.47 | 50.71 | 38.90 | qfq | 3,169,105 | 159,913,716 | 2.01% |
| 2025-09-04 | 51.93 | 53.19 | 48.92 | 49.71 | 38.13 | qfq | 3,373,340 | 170,711,116 | -4.93% |
| 2025-09-03 | 53.38 | 54.20 | 51.94 | 52.29 | 40.11 | qfq | 3,281,495 | 174,083,217 | -2.26% |
| 2025-09-02 | 56.00 | 56.00 | 51.90 | 53.50 | 41.04 | qfq | 4,765,141 | 255,396,822 | -3.60% |
| 2025-09-01 | 58.31 | 58.40 | 55.10 | 55.50 | 42.58 | qfq | 7,052,441 | 394,069,704 | -4.80% |
| 2025-08-29 | 59.50 | 61.00 | 57.16 | 58.30 | 44.72 | qfq | 5,900,100 | 344,362,280 | -0.87% |
| 2025-08-28 | 56.98 | 59.20 | 56.20 | 58.81 | 45.11 | qfq | 7,585,133 | 439,793,071 | 2.14% |
| 2025-08-27 | 58.54 | 60.10 | 57.01 | 57.58 | 44.17 | qfq | 7,797,770 | 454,619,068 | -2.62% |
| 2025-08-26 | 57.53 | 61.60 | 57.53 | 59.13 | 45.36 | qfq | 11,839,955 | 706,903,433 | 4.56% |
| 2025-08-25 | 52.00 | 56.55 | 51.23 | 56.55 | 43.38 | qfq | 10,889,889 | 580,624,139 | 10.00% |
| 2025-08-22 | 49.84 | 53.48 | 49.72 | 51.41 | 39.44 | qfq | 7,978,026 | 414,142,153 | 3.23% |
| 2025-08-21 | 50.18 | 51.66 | 49.11 | 49.80 | 38.20 | qfq | 5,473,935 | 274,218,655 | -0.70% |
| 2025-08-20 | 50.10 | 50.31 | 49.06 | 50.15 | 38.47 | qfq | 4,484,541 | 223,224,406 | -0.40% |
| 2025-08-19 | 51.90 | 53.33 | 49.71 | 50.35 | 38.62 | qfq | 8,438,762 | 431,765,266 | -3.27% |
| 2025-08-18 | 55.18 | 56.18 | 50.97 | 52.05 | 39.93 | qfq | 14,805,527 | 779,479,548 | -0.50% |
| 2025-08-15 | 47.81 | 52.31 | 47.70 | 52.31 | 40.13 | qfq | 5,929,934 | 301,481,404 | 10.01% |
| 2025-08-14 | 51.51 | 52.00 | 47.40 | 47.55 | 36.48 | qfq | 8,390,941 | 410,355,896 | -7.02% |
| 2025-08-13 | 49.71 | 51.51 | 48.95 | 51.14 | 39.23 | qfq | 8,691,361 | 437,381,103 | 5.03% |
| 2025-08-12 | 48.95 | 49.89 | 47.50 | 48.69 | 37.35 | qfq | 4,299,200 | 208,454,471 | -0.49% |
| 2025-08-11 | 48.23 | 48.93 | 47.70 | 48.93 | 37.54 | qfq | 4,166,761 | 201,477,880 | 2.58% |
| 2025-08-08 | 47.65 | 48.99 | 47.18 | 47.70 | 36.59 | qfq | 2,791,700 | 134,748,980 | -0.60% |
| 2025-08-07 | 48.82 | 49.07 | 46.80 | 47.99 | 36.81 | qfq | 4,408,999 | 210,448,299 | -1.76% |
| 2025-08-06 | 49.21 | 49.80 | 48.40 | 48.85 | 37.47 | qfq | 4,378,068 | 214,494,910 | -1.17% |
| 2025-08-05 | 51.22 | 52.45 | 49.20 | 49.43 | 37.92 | qfq | 5,388,270 | 269,488,821 | -2.98% |
| 2025-08-04 | 49.90 | 51.90 | 49.40 | 50.95 | 39.09 | qfq | 5,312,566 | 270,163,285 | 1.03% |
| 2025-08-01 | 49.27 | 51.62 | 48.80 | 50.43 | 38.69 | qfq | 6,084,465 | 307,993,820 | 1.33% |
| 2025-07-31 | 49.99 | 51.88 | 49.38 | 49.77 | 38.18 | qfq | 7,944,691 | 402,175,258 | 0.34% |
| 2025-07-30 | 51.35 | 51.50 | 48.29 | 49.60 | 38.05 | qfq | 8,437,800 | 416,297,164 | -3.46% |
| 2025-07-29 | 51.82 | 52.78 | 50.08 | 51.38 | 39.41 | qfq | 8,021,419 | 411,210,251 | -0.81% |
| 2025-07-28 | 53.38 | 53.99 | 50.70 | 51.80 | 39.74 | qfq | 11,014,691 | 573,109,207 | -2.08% |
| 2025-07-25 | 53.66 | 55.00 | 51.33 | 52.90 | 40.58 | qfq | 8,521,768 | 449,258,034 | -1.51% |
| 2025-07-24 | 52.00 | 54.34 | 50.66 | 53.71 | 41.20 | qfq | 12,787,418 | 668,708,091 | 0.77% |
| 2025-07-23 | 50.68 | 54.50 | 48.90 | 53.30 | 40.89 | qfq | 11,762,650 | 614,354,869 | 4.51% |
| 2025-07-22 | 48.85 | 53.72 | 48.80 | 51.00 | 39.12 | qfq | 13,414,133 | 692,831,562 | 4.42% |
| 2025-07-21 | 44.84 | 48.84 | 44.84 | 48.84 | 37.47 | qfq | 12,366,552 | 577,712,253 | 10.00% |
| 2025-07-18 | 43.60 | 46.46 | 42.92 | 44.40 | 34.06 | qfq | 17,469,429 | 789,009,327 | 5.11% |
| 2025-07-17 | 38.02 | 42.24 | 38.01 | 42.24 | 32.40 | qfq | 8,920,363 | 357,559,344 | 10.00% |
| 2025-07-16 | 37.42 | 39.33 | 37.42 | 38.40 | 29.46 | qfq | 8,870,200 | 340,318,521 | 4.92% |
| 2025-07-15 | 36.53 | 36.99 | 36.20 | 36.60 | 28.08 | qfq | 4,376,100 | 160,155,464 | 0.19% |
| 2025-07-14 | 36.36 | 37.60 | 36.30 | 36.53 | 28.02 | qfq | 6,150,682 | 226,712,780 | -0.87% |
| 2025-07-11 | 38.00 | 38.11 | 36.66 | 36.85 | 28.27 | qfq | 6,976,800 | 258,957,367 | -2.90% |
| 2025-07-10 | 38.68 | 39.68 | 37.57 | 37.95 | 29.11 | qfq | 8,382,609 | 322,165,435 | -2.37% |
| 2025-07-09 | 39.71 | 40.78 | 38.30 | 38.87 | 29.82 | qfq | 13,810,588 | 541,142,369 | -3.81% |
| 2025-07-08 | 36.19 | 40.41 | 36.19 | 40.41 | 31.00 | qfq | 12,059,701 | 464,199,217 | 9.99% |
| 2025-07-07 | 37.91 | 38.66 | 35.90 | 36.74 | 28.18 | qfq | 15,623,127 | 580,587,582 | -0.19% |
| 2025-07-04 | 33.41 | 36.81 | 33.41 | 36.81 | 28.24 | qfq | 6,357,801 | 229,055,906 | 10.01% |
| 2025-07-03 | 33.26 | 33.94 | 32.90 | 33.46 | 25.67 | qfq | 3,666,159 | 122,179,940 | 0.03% |
| 2025-07-02 | 34.50 | 34.83 | 33.29 | 33.45 | 25.66 | qfq | 6,762,190 | 228,433,299 | -4.70% |
| 2025-07-01 | 34.00 | 35.52 | 33.13 | 35.10 | 26.93 | qfq | 11,864,573 | 404,719,479 | 0.63% |
| 2025-06-30 | 33.73 | 36.42 | 33.11 | 34.88 | 26.76 | qfq | 14,634,075 | 515,584,315 | 5.35% |
| 2025-06-27 | 30.61 | 33.11 | 30.61 | 33.11 | 25.40 | qfq | 3,560,826 | 116,348,028 | 10.00% |
| 2025-06-26 | 29.94 | 31.20 | 29.94 | 30.10 | 23.09 | qfq | 4,217,184 | 129,408,626 | -0.07% |
| 2025-06-25 | 29.09 | 30.30 | 29.07 | 30.12 | 22.83 | qfq | 3,547,363 | 106,038,125 | 3.61% |
| 2025-06-24 | 28.01 | 29.30 | 28.01 | 29.07 | 22.03 | qfq | 2,295,051 | 66,134,044 | 3.90% |
| 2025-06-23 | 27.67 | 27.99 | 27.53 | 27.98 | 21.21 | qfq | 970,833 | 27,023,199 | 0.72% |
| 2025-06-20 | 28.12 | 28.28 | 27.78 | 27.78 | 21.06 | qfq | 1,049,009 | 29,359,088 | -1.21% |
| 2025-06-19 | 28.50 | 29.28 | 27.91 | 28.12 | 21.31 | qfq | 2,400,300 | 68,705,468 | -1.30% |
| 2025-06-18 | 28.45 | 28.56 | 28.11 | 28.49 | 21.59 | qfq | 1,428,668 | 40,472,950 | 0.04% |
| 2025-06-17 | 28.83 | 28.88 | 28.39 | 28.48 | 21.59 | qfq | 817,384 | 23,375,039 | -0.94% |
| 2025-06-16 | 28.59 | 28.95 | 28.58 | 28.75 | 21.79 | qfq | 981,236 | 28,214,616 | 0.56% |
| 2025-06-13 | 29.13 | 29.20 | 28.50 | 28.59 | 21.67 | qfq | 1,208,535 | 34,705,139 | -1.85% |
| 2025-06-12 | 29.00 | 29.33 | 28.73 | 29.13 | 22.08 | qfq | 1,033,652 | 30,072,706 | 0.52% |
| 2025-06-11 | 28.70 | 29.10 | 28.48 | 28.98 | 21.97 | qfq | 1,884,900 | 54,280,300 | 1.47% |
| 2025-06-10 | 29.75 | 29.87 | 28.27 | 28.56 | 21.65 | qfq | 3,148,792 | 90,785,663 | -4.03% |
| 2025-06-09 | 29.67 | 29.98 | 29.67 | 29.76 | 22.56 | qfq | 1,093,000 | 32,601,815 | 0.03% |
| 2025-06-06 | 29.76 | 29.95 | 29.51 | 29.75 | 22.55 | qfq | 1,123,900 | 33,332,596 | -0.17% |
| 2025-06-05 | 29.77 | 30.13 | 29.43 | 29.80 | 22.59 | qfq | 1,440,260 | 42,899,979 | 0.24% |
| 2025-06-04 | 29.59 | 29.82 | 29.25 | 29.73 | 22.53 | qfq | 1,306,392 | 38,682,240 | 0.51% |
| 2025-06-03 | 29.60 | 29.91 | 29.48 | 29.58 | 22.42 | qfq | 875,176 | 25,941,087 | -0.34% |
| 2025-05-30 | 30.29 | 30.29 | 29.60 | 29.68 | 22.50 | qfq | 1,234,168 | 36,832,424 | -1.95% |
| 2025-05-29 | 30.30 | 30.90 | 30.08 | 30.27 | 22.94 | qfq | 1,765,685 | 53,842,323 | 0.03% |
| 2025-05-28 | 30.03 | 30.44 | 30.03 | 30.26 | 22.94 | qfq | 842,138 | 25,475,338 | 0.23% |
| 2025-05-27 | 30.68 | 30.68 | 30.03 | 30.19 | 22.88 | qfq | 878,005 | 26,587,469 | -1.37% |
| 2025-05-26 | 30.69 | 30.77 | 30.32 | 30.61 | 23.20 | qfq | 790,800 | 24,158,527 | 0.00% |
| 2025-05-23 | 30.93 | 31.25 | 30.60 | 30.61 | 23.20 | qfq | 1,278,000 | 39,518,789 | -0.16% |
| 2025-05-22 | 31.10 | 31.50 | 30.61 | 30.66 | 23.24 | qfq | 1,290,484 | 39,970,098 | -1.54% |
| 2025-05-21 | 31.81 | 31.82 | 30.88 | 31.14 | 23.60 | qfq | 1,772,000 | 55,304,920 | -2.17% |
| 2025-05-20 | 31.96 | 31.96 | 31.59 | 31.83 | 24.13 | qfq | 901,185 | 28,616,203 | 0.32% |
| 2025-05-19 | 32.09 | 32.10 | 31.47 | 31.73 | 24.05 | qfq | 1,169,535 | 37,086,583 | -0.78% |
| 2025-05-16 | 31.95 | 32.39 | 31.85 | 31.98 | 24.24 | qfq | 1,240,520 | 39,929,245 | -0.06% |
| 2025-05-15 | 31.96 | 32.70 | 31.85 | 32.00 | 24.25 | qfq | 1,632,100 | 52,675,303 | 0.13% |
| 2025-05-14 | 32.46 | 32.81 | 31.90 | 31.96 | 24.22 | qfq | 1,320,934 | 42,440,314 | -1.42% |
| 2025-05-13 | 33.00 | 33.18 | 32.36 | 32.42 | 24.57 | qfq | 1,289,234 | 42,114,248 | -1.16% |
| 2025-05-12 | 32.61 | 32.80 | 32.22 | 32.80 | 24.86 | qfq | 1,507,774 | 49,164,184 | 0.92% |
| 2025-05-09 | 32.22 | 32.66 | 31.75 | 32.50 | 24.63 | qfq | 1,600,700 | 51,577,504 | 0.81% |
| 2025-05-08 | 32.00 | 32.39 | 31.66 | 32.24 | 24.44 | qfq | 1,408,704 | 45,261,671 | 0.72% |
| 2025-05-07 | 32.39 | 32.65 | 31.71 | 32.01 | 24.26 | qfq | 1,909,953 | 61,402,072 | -0.22% |
| 2025-05-06 | 30.97 | 32.10 | 30.86 | 32.08 | 24.32 | qfq | 2,516,500 | 79,277,524 | 4.16% |
| 2025-04-30 | 30.33 | 30.97 | 30.15 | 30.80 | 23.35 | qfq | 1,781,054 | 54,415,679 | 2.02% |
| 2025-04-29 | 30.31 | 30.66 | 30.08 | 30.19 | 22.88 | qfq | 1,480,800 | 44,972,684 | -0.53% |
| 2025-04-28 | 30.91 | 31.03 | 30.29 | 30.35 | 23.00 | qfq | 1,987,418 | 60,717,912 | -1.81% |
| 2025-04-25 | 31.29 | 31.29 | 30.51 | 30.91 | 23.43 | qfq | 2,081,700 | 64,274,103 | -0.96% |
| 2025-04-24 | 31.53 | 31.92 | 30.95 | 31.21 | 23.66 | qfq | 2,892,501 | 90,774,250 | -1.67% |
| 2025-04-23 | 31.00 | 33.33 | 30.64 | 31.74 | 24.06 | qfq | 4,200,658 | 133,912,567 | 3.22% |
| 2025-04-22 | 31.07 | 31.10 | 30.50 | 30.75 | 23.31 | qfq | 2,018,628 | 62,050,068 | -1.19% |
| 2025-04-21 | 30.00 | 31.38 | 30.00 | 31.12 | 23.59 | qfq | 3,052,672 | 94,710,732 | 3.53% |
| 2025-04-18 | 29.52 | 30.60 | 28.72 | 30.06 | 22.78 | qfq | 4,083,538 | 120,807,942 | -0.76% |
| 2025-04-17 | 29.20 | 30.58 | 29.20 | 30.29 | 22.96 | qfq | 2,604,167 | 78,297,292 | 3.31% |
| 2025-04-16 | 30.00 | 30.77 | 28.93 | 29.32 | 22.22 | qfq | 2,958,246 | 87,663,005 | -2.01% |
| 2025-04-15 | 29.34 | 30.77 | 29.34 | 29.92 | 22.68 | qfq | 3,147,801 | 94,612,091 | 2.12% |
| 2025-04-14 | 28.90 | 29.64 | 28.55 | 29.30 | 22.21 | qfq | 2,980,284 | 86,562,748 | 3.10% |
| 2025-04-11 | 27.01 | 28.69 | 27.01 | 28.42 | 21.54 | qfq | 3,683,385 | 104,061,983 | 3.53% |
| 2025-04-10 | 27.60 | 28.27 | 27.40 | 27.45 | 20.81 | qfq | 4,023,413 | 111,979,004 | 1.67% |
| 2025-04-09 | 26.01 | 27.40 | 24.40 | 27.00 | 20.46 | qfq | 5,230,495 | 137,364,016 | -0.18% |
| 2025-04-08 | 28.42 | 28.90 | 26.27 | 27.05 | 20.50 | qfq | 8,163,357 | 221,731,939 | -7.33% |
| 2025-04-07 | 29.52 | 30.26 | 29.19 | 29.19 | 22.12 | qfq | 2,271,300 | 66,702,864 | -9.99% |
| 2025-04-03 | 33.68 | 34.84 | 32.09 | 32.43 | 24.58 | qfq | 7,709,726 | 256,967,669 | -5.78% |
| 2025-04-02 | 32.98 | 36.60 | 32.53 | 34.42 | 26.09 | qfq | 9,503,484 | 328,808,978 | 3.43% |
| 2025-04-01 | 32.35 | 33.28 | 31.55 | 33.28 | 25.22 | qfq | 5,795,505 | 187,128,395 | 1.43% |
| 2025-03-31 | 31.50 | 33.73 | 31.20 | 32.81 | 24.87 | qfq | 7,300,806 | 235,251,520 | 3.73% |
| 2025-03-28 | 31.44 | 32.16 | 30.70 | 31.63 | 23.97 | qfq | 5,447,474 | 171,323,253 | -0.97% |
| 2025-03-27 | 31.80 | 32.66 | 30.53 | 31.94 | 24.21 | qfq | 8,830,768 | 277,458,915 | 1.30% |
| 2025-03-26 | 28.67 | 31.53 | 28.67 | 31.53 | 23.90 | qfq | 5,242,443 | 159,670,649 | 10.01% |
| 2025-03-25 | 28.71 | 29.24 | 28.40 | 28.66 | 21.72 | qfq | 1,597,700 | 45,959,724 | -1.10% |
| 2025-03-24 | 29.12 | 29.40 | 28.10 | 28.98 | 21.97 | qfq | 3,012,370 | 86,547,694 | -1.02% |
| 2025-03-21 | 30.02 | 30.32 | 29.27 | 29.28 | 22.19 | qfq | 3,185,734 | 94,444,156 | -3.37% |
| 2025-03-20 | 30.07 | 30.75 | 29.80 | 30.30 | 22.97 | qfq | 4,013,794 | 121,234,206 | 0.33% |
| 2025-03-19 | 29.41 | 30.47 | 29.23 | 30.20 | 22.89 | qfq | 5,907,962 | 176,467,129 | 3.04% |
| 2025-03-18 | 29.18 | 29.31 | 29.02 | 29.31 | 22.22 | qfq | 2,294,384 | 66,929,388 | 0.45% |
| 2025-03-17 | 29.34 | 29.35 | 28.90 | 29.18 | 22.12 | qfq | 2,266,707 | 65,886,742 | -0.61% |
| 2025-03-14 | 28.88 | 29.57 | 28.55 | 29.36 | 22.25 | qfq | 3,134,600 | 91,145,793 | 0.96% |
| 2025-03-13 | 29.96 | 30.02 | 28.73 | 29.08 | 22.04 | qfq | 3,776,827 | 110,646,327 | -2.81% |
| 2025-03-12 | 29.29 | 30.40 | 28.89 | 29.92 | 22.68 | qfq | 5,561,272 | 164,841,112 | 3.07% |
| 2025-03-11 | 28.78 | 29.60 | 28.41 | 29.03 | 22.00 | qfq | 3,665,044 | 105,844,352 | -0.85% |
| 2025-03-10 | 28.90 | 29.89 | 28.88 | 29.28 | 22.19 | qfq | 4,967,844 | 146,020,783 | 1.00% |
| 2025-03-07 | 28.70 | 29.60 | 28.65 | 28.99 | 21.97 | qfq | 4,004,174 | 116,016,942 | 0.80% |
| 2025-03-06 | 28.66 | 29.29 | 28.66 | 28.76 | 21.80 | qfq | 5,852,894 | 169,611,209 | 0.49% |
| 2025-03-05 | 29.14 | 29.29 | 28.05 | 28.62 | 21.69 | qfq | 6,772,528 | 192,856,506 | -2.29% |
| 2025-03-04 | 29.02 | 30.02 | 28.67 | 29.29 | 22.20 | qfq | 9,662,085 | 281,572,619 | -1.88% |
| 2025-03-03 | 30.42 | 32.81 | 29.41 | 29.85 | 22.63 | qfq | 16,795,788 | 519,713,351 | 0.07% |
| 2025-02-28 | 26.98 | 29.83 | 26.91 | 29.83 | 22.61 | qfq | 8,875,184 | 254,951,736 | 9.99% |
| 2025-02-27 | 27.21 | 27.45 | 26.69 | 27.12 | 20.56 | qfq | 2,768,952 | 74,857,101 | -0.55% |
| 2025-02-26 | 26.49 | 27.55 | 26.49 | 27.27 | 20.67 | qfq | 4,085,169 | 110,850,751 | 3.18% |
| 2025-02-25 | 26.78 | 27.29 | 26.38 | 26.43 | 20.03 | qfq | 2,211,136 | 59,214,050 | -1.75% |
| 2025-02-24 | 26.98 | 27.07 | 26.37 | 26.90 | 20.39 | qfq | 2,506,645 | 66,821,640 | -0.37% |
| 2025-02-21 | 26.97 | 27.17 | 26.74 | 27.00 | 20.46 | qfq | 2,443,652 | 65,748,207 | -0.15% |
| 2025-02-20 | 27.19 | 27.37 | 26.60 | 27.04 | 20.50 | qfq | 2,425,514 | 65,413,567 | -0.37% |
| 2025-02-19 | 26.32 | 27.16 | 26.32 | 27.14 | 20.57 | qfq | 2,896,205 | 78,033,357 | 3.04% |
| 2025-02-18 | 26.59 | 27.21 | 26.25 | 26.34 | 19.96 | qfq | 3,154,642 | 84,533,461 | -1.09% |
| 2025-02-17 | 26.26 | 26.69 | 26.04 | 26.63 | 20.18 | qfq | 1,970,937 | 51,972,120 | 2.27% |
| 2025-02-14 | 26.30 | 26.56 | 25.87 | 26.04 | 19.74 | qfq | 2,173,616 | 56,908,171 | -1.18% |
| 2025-02-13 | 27.46 | 27.47 | 26.31 | 26.35 | 19.97 | qfq | 3,260,384 | 87,206,462 | -3.30% |
| 2025-02-12 | 27.14 | 27.30 | 26.91 | 27.25 | 20.65 | qfq | 2,143,968 | 58,116,715 | 0.22% |
| 2025-02-11 | 27.11 | 27.98 | 26.60 | 27.19 | 20.61 | qfq | 3,600,921 | 98,015,335 | 1.00% |
| 2025-02-10 | 26.67 | 26.99 | 26.44 | 26.92 | 20.40 | qfq | 2,532,502 | 67,552,553 | 0.90% |
| 2025-02-07 | 26.95 | 27.12 | 26.43 | 26.68 | 20.22 | qfq | 3,558,314 | 95,527,565 | -1.04% |
| 2025-02-06 | 26.53 | 27.22 | 26.18 | 26.96 | 20.43 | qfq | 3,081,302 | 82,984,579 | 1.81% |
| 2025-02-05 | 26.48 | 26.86 | 26.12 | 26.48 | 20.07 | qfq | 1,967,674 | 52,148,627 | 0.23% |
| 2025-01-27 | 26.92 | 27.15 | 26.38 | 26.42 | 20.03 | qfq | 2,043,974 | 54,524,041 | -2.51% |
| 2025-01-24 | 27.02 | 27.30 | 26.79 | 27.10 | 20.54 | qfq | 2,450,521 | 66,214,848 | -0.26% |
| 2025-01-23 | 27.30 | 28.01 | 26.91 | 27.17 | 20.59 | qfq | 3,513,799 | 96,586,441 | 0.04% |
| 2025-01-22 | 26.82 | 28.08 | 26.70 | 27.16 | 20.59 | qfq | 4,621,755 | 126,763,333 | 0.67% |
| 2025-01-21 | 26.83 | 27.18 | 26.70 | 26.98 | 20.45 | qfq | 2,283,320 | 61,530,358 | 0.33% |
| 2025-01-20 | 26.64 | 27.10 | 26.42 | 26.89 | 20.38 | qfq | 2,389,967 | 64,079,910 | 1.28% |
| 2025-01-17 | 26.70 | 26.96 | 26.42 | 26.55 | 20.12 | qfq | 1,957,234 | 52,056,561 | -1.30% |
| 2025-01-16 | 26.61 | 27.09 | 26.33 | 26.90 | 20.39 | qfq | 3,286,977 | 87,872,309 | 1.20% |
| 2025-01-15 | 26.45 | 27.05 | 26.37 | 26.58 | 20.15 | qfq | 2,371,627 | 63,151,994 | 0.04% |
| 2025-01-14 | 25.57 | 26.72 | 25.57 | 26.57 | 20.14 | qfq | 2,941,065 | 77,417,559 | 4.07% |
| 2025-01-13 | 25.00 | 26.19 | 24.88 | 25.53 | 19.35 | qfq | 2,203,793 | 56,471,108 | 0.12% |
| 2025-01-10 | 25.73 | 27.15 | 25.50 | 25.50 | 19.33 | qfq | 3,134,695 | 82,039,633 | -1.66% |
| 2025-01-09 | 25.90 | 26.38 | 25.63 | 25.93 | 19.65 | qfq | 1,972,083 | 51,182,675 | -0.65% |
| 2025-01-08 | 25.34 | 26.38 | 25.16 | 26.10 | 19.78 | qfq | 3,018,015 | 77,742,526 | 2.15% |
| 2025-01-07 | 24.93 | 25.61 | 24.71 | 25.55 | 19.37 | qfq | 2,175,052 | 54,893,844 | 2.16% |
| 2025-01-06 | 24.65 | 25.68 | 24.11 | 25.01 | 18.96 | qfq | 2,297,865 | 57,427,415 | 1.09% |
| 2025-01-03 | 25.66 | 26.36 | 24.71 | 24.74 | 18.75 | qfq | 3,394,629 | 86,204,133 | -3.59% |
| 2025-01-02 | 25.91 | 26.75 | 25.48 | 25.66 | 19.45 | qfq | 3,402,885 | 88,892,551 | -0.96% |
| 2024-12-31 | 26.22 | 26.48 | 25.78 | 25.91 | 19.64 | qfq | 2,956,824 | 77,200,785 | -1.11% |
| 2024-12-30 | 26.70 | 26.79 | 26.04 | 26.20 | 19.86 | qfq | 2,915,082 | 76,884,788 | -2.38% |
| 2024-12-27 | 26.38 | 27.15 | 26.34 | 26.84 | 20.34 | qfq | 3,715,795 | 99,431,027 | 1.51% |
| 2024-12-26 | 26.25 | 27.05 | 26.25 | 26.44 | 20.04 | qfq | 3,513,485 | 93,604,743 | 0.76% |
| 2024-12-25 | 27.09 | 27.44 | 26.05 | 26.24 | 19.89 | qfq | 4,773,403 | 126,688,821 | -3.60% |
| 2024-12-24 | 26.48 | 27.50 | 26.16 | 27.22 | 20.63 | qfq | 5,990,620 | 161,633,727 | 1.23% |
| 2024-12-23 | 26.79 | 27.68 | 26.66 | 26.89 | 20.38 | qfq | 6,931,666 | 188,711,762 | 0.45% |
| 2024-12-20 | 26.70 | 27.12 | 26.47 | 26.77 | 20.29 | qfq | 4,213,071 | 112,732,613 | -0.07% |
| 2024-12-19 | 26.89 | 27.12 | 26.18 | 26.79 | 20.31 | qfq | 5,783,817 | 154,523,550 | -1.58% |
| 2024-12-18 | 25.66 | 27.32 | 25.66 | 27.22 | 20.63 | qfq | 9,101,545 | 243,311,658 | 6.33% |
| 2024-12-17 | 25.84 | 26.47 | 25.19 | 25.60 | 19.40 | qfq | 7,535,748 | 194,757,207 | -1.50% |
| 2024-12-16 | 24.66 | 27.13 | 24.65 | 25.99 | 19.70 | qfq | 12,274,766 | 322,529,326 | 5.39% |
| 2024-12-13 | 25.09 | 25.17 | 24.66 | 24.66 | 18.69 | qfq | 2,285,980 | 56,789,652 | -2.03% |
| 2024-12-12 | 24.98 | 25.27 | 24.88 | 25.17 | 19.08 | qfq | 2,376,979 | 59,694,297 | 0.76% |
| 2024-12-11 | 24.85 | 25.10 | 24.80 | 24.98 | 18.93 | qfq | 2,003,560 | 49,988,114 | 0.56% |
| 2024-12-10 | 25.53 | 25.69 | 24.76 | 24.84 | 18.83 | qfq | 3,339,821 | 84,032,772 | -0.44% |
| 2024-12-09 | 24.58 | 25.05 | 24.53 | 24.95 | 18.91 | qfq | 2,561,215 | 63,485,012 | 1.46% |
| 2024-12-06 | 24.43 | 24.68 | 24.21 | 24.59 | 18.64 | qfq | 1,720,384 | 42,123,317 | 0.65% |
| 2024-12-05 | 24.23 | 24.55 | 24.13 | 24.43 | 18.52 | qfq | 1,245,564 | 30,371,345 | 0.83% |
| 2024-12-04 | 24.60 | 24.63 | 24.13 | 24.23 | 18.37 | qfq | 1,677,366 | 40,915,077 | -1.70% |
| 2024-12-03 | 24.48 | 24.75 | 24.38 | 24.65 | 18.68 | qfq | 1,862,336 | 45,784,936 | 0.41% |
| 2024-12-02 | 24.00 | 24.67 | 24.00 | 24.55 | 18.61 | qfq | 2,201,103 | 53,884,700 | 1.99% |
| 2024-11-29 | 23.53 | 24.27 | 23.47 | 24.07 | 18.24 | qfq | 1,749,472 | 41,845,730 | 1.56% |
| 2024-11-28 | 23.81 | 24.06 | 23.61 | 23.70 | 17.96 | qfq | 1,586,921 | 37,860,062 | -0.55% |
| 2024-11-27 | 23.62 | 23.83 | 22.88 | 23.83 | 18.06 | qfq | 1,687,481 | 39,401,971 | 1.06% |
| 2024-11-26 | 24.18 | 24.29 | 23.53 | 23.58 | 17.87 | qfq | 1,703,301 | 40,558,021 | -2.52% |
| 2024-11-25 | 23.85 | 24.24 | 23.58 | 24.19 | 18.33 | qfq | 1,978,200 | 47,313,249 | 2.46% |
| 2024-11-22 | 24.72 | 24.83 | 23.61 | 23.61 | 17.90 | qfq | 2,779,700 | 67,327,580 | -4.49% |
| 2024-11-21 | 24.74 | 25.05 | 24.43 | 24.72 | 18.74 | qfq | 1,823,298 | 45,137,376 | -0.44% |
| 2024-11-20 | 24.50 | 24.96 | 24.46 | 24.83 | 18.82 | qfq | 2,323,099 | 57,407,625 | 0.53% |
| 2024-11-19 | 23.66 | 24.75 | 23.54 | 24.70 | 18.72 | qfq | 3,810,399 | 92,756,529 | 4.62% |
| 2024-11-18 | 24.24 | 24.35 | 23.23 | 23.61 | 17.90 | qfq | 2,716,833 | 64,469,107 | -1.99% |
| 2024-11-15 | 24.97 | 25.32 | 24.05 | 24.09 | 18.26 | qfq | 3,543,366 | 87,522,502 | -4.10% |
| 2024-11-14 | 25.63 | 26.28 | 25.10 | 25.12 | 19.04 | qfq | 3,607,438 | 92,839,688 | -2.37% |
| 2024-11-13 | 25.64 | 25.87 | 25.00 | 25.73 | 19.50 | qfq | 3,572,803 | 90,837,969 | -0.08% |
| 2024-11-12 | 25.94 | 26.34 | 25.43 | 25.75 | 19.52 | qfq | 4,317,075 | 111,853,866 | -0.73% |
| 2024-11-11 | 25.30 | 25.97 | 25.15 | 25.94 | 19.66 | qfq | 4,346,418 | 111,739,604 | 2.13% |
| 2024-11-08 | 25.45 | 26.00 | 25.29 | 25.40 | 19.25 | qfq | 4,882,359 | 124,884,583 | 0.47% |
| 2024-11-07 | 25.62 | 25.62 | 24.72 | 25.28 | 19.16 | qfq | 5,717,485 | 143,194,359 | -0.78% |
| 2024-11-06 | 24.42 | 25.85 | 24.30 | 25.48 | 19.31 | qfq | 8,624,774 | 217,729,954 | 4.34% |
| 2024-11-05 | 24.20 | 24.54 | 24.04 | 24.42 | 18.51 | qfq | 3,760,314 | 91,434,789 | 1.16% |
| 2024-11-04 | 23.23 | 24.16 | 23.23 | 24.14 | 18.30 | qfq | 3,201,967 | 76,402,839 | 3.69% |
| 2024-11-01 | 24.10 | 24.26 | 23.25 | 23.28 | 17.65 | qfq | 4,160,701 | 98,126,293 | -3.56% |
| 2024-10-31 | 23.93 | 24.29 | 23.78 | 24.14 | 18.30 | qfq | 3,102,164 | 74,696,879 | 0.58% |
| 2024-10-30 | 24.02 | 24.37 | 23.78 | 24.00 | 18.19 | qfq | 2,960,151 | 71,198,974 | -0.70% |
| 2024-10-29 | 24.66 | 24.90 | 24.15 | 24.17 | 18.32 | qfq | 4,019,945 | 98,452,322 | -2.26% |
| 2024-10-28 | 25.10 | 25.22 | 24.51 | 24.73 | 18.74 | qfq | 5,033,588 | 124,676,848 | -1.16% |
| 2024-10-25 | 24.58 | 25.04 | 24.35 | 25.02 | 18.96 | qfq | 6,181,043 | 152,560,835 | 1.75% |
| 2024-10-24 | 24.10 | 24.93 | 24.10 | 24.59 | 18.64 | qfq | 6,062,392 | 148,753,054 | 1.74% |
| 2024-10-23 | 24.00 | 25.08 | 23.90 | 24.17 | 18.32 | qfq | 8,530,701 | 209,016,475 | 1.13% |
| 2024-10-22 | 23.08 | 24.39 | 23.08 | 23.90 | 18.12 | qfq | 8,473,109 | 201,004,364 | 6.03% |
| 2024-10-21 | 22.12 | 22.70 | 22.07 | 22.54 | 17.08 | qfq | 3,981,635 | 89,366,878 | 1.90% |
| 2024-10-18 | 21.74 | 22.40 | 21.70 | 22.12 | 16.77 | qfq | 3,688,274 | 81,435,620 | 2.03% |
| 2024-10-17 | 21.98 | 22.27 | 21.67 | 21.68 | 16.43 | qfq | 2,121,607 | 46,679,146 | -1.00% |
| 2024-10-16 | 21.50 | 22.55 | 21.45 | 21.90 | 16.60 | qfq | 2,952,467 | 65,005,217 | 0.46% |
| 2024-10-15 | 22.24 | 22.56 | 21.75 | 21.80 | 16.52 | qfq | 2,965,418 | 65,767,993 | -2.68% |
| 2024-10-14 | 21.99 | 22.44 | 21.77 | 22.40 | 16.98 | qfq | 2,976,545 | 66,029,852 | 2.66% |
| 2024-10-11 | 22.87 | 23.06 | 21.52 | 21.82 | 16.54 | qfq | 3,706,746 | 82,100,665 | -4.59% |
| 2024-10-10 | 22.95 | 23.43 | 22.67 | 22.87 | 17.33 | qfq | 4,397,890 | 101,556,043 | 0.26% |
| 2024-10-09 | 24.22 | 24.55 | 22.76 | 22.81 | 17.29 | qfq | 7,983,652 | 189,582,831 | -9.41% |
| 2024-10-08 | 25.32 | 25.32 | 23.27 | 25.18 | 19.09 | qfq | 12,283,936 | 302,331,036 | 9.38% |
| 2024-09-30 | 21.52 | 23.06 | 21.52 | 23.02 | 17.45 | qfq | 10,154,667 | 226,682,296 | 9.57% |
| 2024-09-27 | 20.35 | 21.34 | 20.26 | 21.01 | 15.92 | qfq | 6,054,632 | 125,861,215 | 4.74% |
| 2024-09-26 | 19.70 | 20.10 | 19.61 | 20.06 | 15.20 | qfq | 3,099,671 | 61,748,892 | 1.83% |
| 2024-09-25 | 19.55 | 20.10 | 19.55 | 19.70 | 14.93 | qfq | 3,540,820 | 70,290,548 | 1.23% |
| 2024-09-24 | 19.02 | 19.47 | 18.77 | 19.46 | 14.75 | qfq | 3,151,657 | 60,545,923 | 3.02% |
| 2024-09-23 | 18.75 | 19.04 | 18.71 | 18.89 | 14.32 | qfq | 1,243,239 | 23,515,193 | -0.05% |
| 2024-09-20 | 19.05 | 19.34 | 18.75 | 18.90 | 14.33 | qfq | 1,880,476 | 35,713,455 | -0.63% |
| 2024-09-19 | 18.68 | 19.17 | 18.68 | 19.02 | 14.42 | qfq | 1,835,100 | 34,800,442 | 2.26% |
| 2024-09-18 | 19.11 | 19.11 | 18.35 | 18.60 | 14.10 | qfq | 1,822,989 | 34,072,730 | -2.11% |
| 2024-09-13 | 19.80 | 19.88 | 18.91 | 19.00 | 14.40 | qfq | 3,304,478 | 63,887,860 | -4.19% |
| 2024-09-12 | 20.00 | 20.20 | 19.79 | 19.83 | 15.03 | qfq | 1,679,163 | 33,578,045 | -0.95% |
| 2024-09-11 | 20.10 | 20.29 | 19.95 | 20.02 | 15.17 | qfq | 1,400,823 | 28,156,641 | -0.84% |
| 2024-09-10 | 20.09 | 20.24 | 19.83 | 20.19 | 15.30 | qfq | 1,572,817 | 31,542,261 | 0.55% |
| 2024-09-09 | 19.92 | 20.29 | 19.81 | 20.08 | 15.22 | qfq | 2,009,625 | 40,315,197 | -0.30% |
| 2024-09-06 | 20.93 | 20.93 | 20.12 | 20.14 | 15.27 | qfq | 3,223,309 | 65,980,168 | -3.54% |
| 2024-09-05 | 20.56 | 21.10 | 20.50 | 20.88 | 15.83 | qfq | 3,506,917 | 72,987,431 | 0.77% |
| 2024-09-04 | 20.27 | 20.94 | 20.22 | 20.72 | 15.70 | qfq | 3,903,700 | 80,490,609 | 1.02% |
| 2024-09-03 | 20.21 | 20.73 | 20.17 | 20.51 | 15.55 | qfq | 2,880,360 | 58,955,235 | 0.64% |
| 2024-09-02 | 20.49 | 21.11 | 20.31 | 20.38 | 15.45 | qfq | 4,159,856 | 86,020,391 | -0.78% |
| 2024-08-30 | 20.27 | 20.87 | 20.27 | 20.54 | 15.57 | qfq | 4,008,116 | 82,695,348 | 0.88% |
| 2024-08-29 | 20.01 | 20.45 | 19.80 | 20.36 | 15.43 | qfq | 2,407,396 | 48,732,093 | 1.75% |
| 2024-08-28 | 19.78 | 20.24 | 19.78 | 20.01 | 15.17 | qfq | 2,069,406 | 41,566,831 | 1.27% |
| 2024-08-27 | 20.05 | 20.25 | 19.73 | 19.76 | 14.98 | qfq | 2,278,263 | 45,448,292 | -1.94% |
| 2024-08-26 | 19.72 | 20.33 | 19.72 | 20.15 | 15.27 | qfq | 2,808,328 | 56,333,993 | 1.72% |
| 2024-08-23 | 20.08 | 20.40 | 19.70 | 19.81 | 15.02 | qfq | 3,111,928 | 61,906,108 | -2.75% |
| 2024-08-22 | 20.05 | 20.95 | 19.81 | 20.37 | 15.44 | qfq | 3,759,417 | 76,390,509 | 0.99% |
| 2024-08-21 | 20.00 | 20.37 | 19.89 | 20.17 | 15.29 | qfq | 2,270,549 | 45,755,095 | 0.60% |
| 2024-08-20 | 20.52 | 20.61 | 19.83 | 20.05 | 15.20 | qfq | 3,397,427 | 68,455,305 | -2.62% |
| 2024-08-19 | 20.95 | 21.18 | 20.52 | 20.59 | 15.61 | qfq | 3,606,249 | 75,101,874 | -1.39% |
| 2024-08-16 | 20.44 | 20.89 | 20.27 | 20.88 | 15.83 | qfq | 4,396,393 | 90,810,111 | 2.55% |
| 2024-08-15 | 20.25 | 20.53 | 20.00 | 20.36 | 15.43 | qfq | 2,885,196 | 58,586,071 | 0.00% |
| 2024-08-14 | 20.30 | 20.55 | 20.25 | 20.36 | 15.43 | qfq | 2,143,079 | 43,765,481 | -0.24% |
| 2024-08-13 | 20.33 | 20.43 | 20.01 | 20.41 | 15.47 | qfq | 2,365,400 | 47,829,357 | 1.29% |
| 2024-08-12 | 20.40 | 20.74 | 20.03 | 20.15 | 15.27 | qfq | 3,995,525 | 81,217,618 | -3.54% |
| 2024-08-09 | 20.73 | 21.28 | 20.73 | 20.89 | 15.83 | qfq | 4,186,785 | 88,146,669 | 0.43% |
| 2024-08-08 | 21.69 | 21.75 | 20.64 | 20.80 | 15.77 | qfq | 5,861,323 | 122,454,374 | -3.26% |
| 2024-08-07 | 22.05 | 22.08 | 21.42 | 21.50 | 16.30 | qfq | 9,760,152 | 211,642,740 | -6.24% |
| 2024-08-06 | 22.56 | 24.05 | 21.75 | 22.93 | 17.38 | qfq | 14,565,194 | 333,560,132 | 4.89% |
| 2024-08-05 | 22.90 | 23.45 | 21.84 | 21.86 | 16.57 | qfq | 14,036,930 | 316,057,945 | -4.58% |
| 2024-08-02 | 21.69 | 23.84 | 21.35 | 22.91 | 17.36 | qfq | 17,058,884 | 396,120,967 | 5.72% |
| 2024-08-01 | 21.24 | 23.00 | 20.96 | 21.67 | 16.42 | qfq | 8,927,257 | 196,776,909 | 1.98% |
| 2024-07-31 | 20.70 | 21.32 | 20.62 | 21.25 | 16.11 | qfq | 4,848,148 | 102,071,848 | 2.66% |
| 2024-07-30 | 20.40 | 20.85 | 20.20 | 20.70 | 15.69 | qfq | 3,036,897 | 62,465,352 | 0.98% |
| 2024-07-29 | 20.50 | 20.67 | 20.07 | 20.50 | 15.54 | qfq | 2,694,097 | 54,752,664 | 0.39% |
| 2024-07-26 | 19.92 | 20.43 | 19.92 | 20.42 | 15.48 | qfq | 3,356,140 | 68,061,578 | 2.61% |
| 2024-07-25 | 19.58 | 20.30 | 19.50 | 19.90 | 15.08 | qfq | 2,643,296 | 52,407,896 | 0.00% |
| 2024-07-24 | 19.98 | 20.56 | 19.89 | 19.90 | 15.08 | qfq | 3,324,711 | 66,942,241 | 0.10% |
| 2024-07-23 | 20.21 | 20.35 | 19.86 | 19.88 | 15.07 | qfq | 1,708,247 | 34,280,506 | -2.21% |
| 2024-07-22 | 20.06 | 20.34 | 20.06 | 20.33 | 15.41 | qfq | 1,865,090 | 37,754,771 | 0.59% |
| 2024-07-19 | 19.85 | 20.28 | 19.80 | 20.21 | 15.32 | qfq | 2,035,749 | 40,949,443 | 0.75% |
| 2024-07-18 | 20.11 | 20.19 | 19.45 | 20.06 | 15.20 | qfq | 3,422,520 | 67,683,979 | -0.84% |
| 2024-07-17 | 20.60 | 20.62 | 20.22 | 20.23 | 15.33 | qfq | 2,072,454 | 42,129,188 | -1.84% |
| 2024-07-16 | 20.58 | 20.77 | 20.30 | 20.61 | 15.62 | qfq | 2,115,100 | 43,359,167 | -0.43% |
| 2024-07-15 | 21.03 | 21.18 | 20.58 | 20.70 | 15.69 | qfq | 2,369,403 | 49,202,694 | -2.50% |
| 2024-07-12 | 21.50 | 21.58 | 21.14 | 21.23 | 16.09 | qfq | 2,606,400 | 55,568,802 | -1.07% |
| 2024-07-11 | 21.19 | 21.52 | 20.96 | 21.46 | 16.27 | qfq | 4,204,298 | 89,641,676 | 3.32% |
| 2024-07-10 | 21.09 | 21.38 | 20.76 | 20.77 | 15.74 | qfq | 2,655,400 | 55,997,297 | -2.30% |
| 2024-07-09 | 20.90 | 21.29 | 20.50 | 21.26 | 16.11 | qfq | 3,486,866 | 73,121,940 | 1.53% |
| 2024-07-08 | 21.67 | 21.80 | 20.88 | 20.94 | 15.87 | qfq | 3,486,363 | 74,221,424 | -4.25% |
| 2024-07-05 | 22.00 | 22.40 | 21.26 | 21.87 | 16.58 | qfq | 4,980,247 | 107,766,511 | -1.97% |
| 2024-07-04 | 22.11 | 23.17 | 22.11 | 22.31 | 16.91 | qfq | 4,561,098 | 102,461,423 | 0.72% |
| 2024-07-03 | 22.10 | 22.44 | 21.86 | 22.15 | 16.79 | qfq | 2,445,399 | 54,114,596 | -0.85% |
| 2024-07-02 | 22.18 | 22.73 | 22.00 | 22.34 | 16.93 | qfq | 3,212,199 | 71,932,793 | 0.36% |
| 2024-07-01 | 22.28 | 22.52 | 21.75 | 22.26 | 16.87 | qfq | 2,612,150 | 57,644,285 | -0.04% |
| 2024-06-28 | 22.07 | 22.60 | 22.02 | 22.27 | 16.88 | qfq | 2,282,299 | 51,125,998 | 0.59% |
| 2024-06-27 | 22.60 | 22.78 | 22.08 | 22.14 | 16.78 | qfq | 2,578,996 | 57,892,101 | -2.72% |
| 2024-06-26 | 22.10 | 22.90 | 21.70 | 22.76 | 17.25 | qfq | 3,754,061 | 83,858,613 | 2.43% |
| 2024-06-25 | 22.23 | 22.37 | 21.90 | 22.22 | 16.84 | qfq | 2,832,843 | 62,784,396 | 0.63% |
| 2024-06-24 | 23.33 | 23.40 | 22.05 | 22.08 | 16.74 | qfq | 4,871,865 | 109,600,065 | -6.08% |
| 2024-06-21 | 23.51 | 23.80 | 23.35 | 23.51 | 17.82 | qfq | 2,379,088 | 56,111,503 | -0.68% |
| 2024-06-20 | 24.37 | 24.62 | 23.67 | 23.67 | 17.94 | qfq | 3,512,400 | 84,510,849 | -3.23% |
| 2024-06-19 | 24.80 | 24.88 | 24.45 | 24.46 | 18.54 | qfq | 3,511,149 | 86,471,711 | -2.08% |
| 2024-06-18 | 24.30 | 25.00 | 24.16 | 24.98 | 18.93 | qfq | 4,811,823 | 118,842,484 | 2.13% |
| 2024-06-17 | 24.22 | 24.76 | 24.10 | 24.46 | 18.54 | qfq | 3,195,917 | 78,295,523 | 0.25% |
| 2024-06-14 | 24.50 | 24.59 | 24.14 | 24.40 | 18.49 | qfq | 3,674,065 | 89,492,124 | -1.21% |
| 2024-06-13 | 24.29 | 24.94 | 24.18 | 24.70 | 18.72 | qfq | 5,077,959 | 125,048,057 | 1.73% |
| 2024-06-12 | 23.99 | 24.46 | 23.96 | 24.28 | 18.40 | qfq | 3,568,676 | 86,568,237 | 0.75% |
| 2024-06-11 | 23.60 | 24.20 | 23.11 | 24.10 | 18.27 | qfq | 4,309,516 | 102,286,888 | 0.54% |
| 2024-06-07 | 24.25 | 24.45 | 23.50 | 23.97 | 18.17 | qfq | 5,894,419 | 140,933,017 | -2.20% |
| 2024-06-06 | 26.11 | 26.33 | 24.42 | 24.51 | 18.37 | qfq | 9,673,599 | 242,048,934 | -5.48% |
| 2024-06-05 | 26.35 | 26.60 | 25.87 | 25.93 | 19.44 | qfq | 6,722,675 | 176,165,803 | -2.52% |
| 2024-06-04 | 25.06 | 27.50 | 24.68 | 26.60 | 19.94 | qfq | 11,043,139 | 289,473,535 | 5.51% |
| 2024-06-03 | 25.50 | 25.54 | 24.83 | 25.21 | 18.90 | qfq | 4,374,739 | 110,115,536 | -1.60% |
| 2024-05-31 | 25.39 | 25.96 | 25.39 | 25.62 | 19.20 | qfq | 4,111,272 | 105,581,413 | 0.71% |
| 2024-05-30 | 25.67 | 26.07 | 25.35 | 25.44 | 19.07 | qfq | 3,934,925 | 100,981,545 | -1.13% |
| 2024-05-29 | 25.23 | 25.98 | 25.11 | 25.73 | 19.29 | qfq | 4,320,677 | 110,880,998 | 1.50% |
| 2024-05-28 | 25.50 | 25.99 | 25.13 | 25.35 | 19.00 | qfq | 3,932,295 | 100,395,401 | -1.40% |
| 2024-05-27 | 25.98 | 26.14 | 25.18 | 25.71 | 19.27 | qfq | 5,145,528 | 131,332,449 | -1.98% |
| 2024-05-24 | 26.01 | 26.80 | 25.49 | 26.23 | 19.66 | qfq | 7,987,643 | 208,640,096 | -0.27% |
| 2024-05-23 | 26.61 | 27.26 | 26.30 | 26.30 | 19.71 | qfq | 9,675,048 | 258,854,998 | -1.54% |
| 2024-05-22 | 26.02 | 26.89 | 25.82 | 26.71 | 20.02 | qfq | 7,719,779 | 204,381,304 | 1.87% |
| 2024-05-21 | 25.81 | 26.66 | 25.81 | 26.22 | 19.65 | qfq | 7,457,911 | 195,901,199 | 0.96% |
| 2024-05-20 | 25.32 | 26.68 | 25.30 | 25.97 | 19.47 | qfq | 7,629,063 | 198,049,161 | 1.88% |
| 2024-05-17 | 24.89 | 25.64 | 24.80 | 25.49 | 19.11 | qfq | 5,668,015 | 143,874,516 | 2.00% |
| 2024-05-16 | 24.93 | 25.24 | 24.73 | 24.99 | 18.73 | qfq | 3,903,702 | 97,510,285 | 0.36% |
| 2024-05-15 | 25.23 | 25.43 | 24.85 | 24.90 | 18.67 | qfq | 4,837,765 | 121,280,764 | -2.12% |
| 2024-05-14 | 25.09 | 25.67 | 24.90 | 25.44 | 19.07 | qfq | 5,499,875 | 139,225,214 | 2.25% |
| 2024-05-13 | 24.71 | 25.22 | 24.52 | 24.88 | 18.65 | qfq | 4,796,623 | 119,371,509 | -1.27% |
| 2024-05-10 | 26.20 | 26.20 | 25.16 | 25.20 | 18.89 | qfq | 9,684,816 | 246,124,720 | -4.44% |
| 2024-05-09 | 26.65 | 27.11 | 26.26 | 26.37 | 19.77 | qfq | 10,488,001 | 279,640,502 | -0.49% |
| 2024-05-08 | 26.45 | 27.18 | 26.29 | 26.50 | 19.86 | qfq | 9,116,656 | 243,234,125 | 0.19% |
| 2024-05-07 | 26.50 | 26.68 | 26.12 | 26.45 | 19.83 | qfq | 6,803,264 | 179,552,864 | -0.53% |
| 2024-05-06 | 26.09 | 26.75 | 25.89 | 26.59 | 19.93 | qfq | 10,083,473 | 266,427,897 | 4.03% |
| 2024-04-30 | 26.23 | 26.29 | 25.49 | 25.56 | 19.16 | qfq | 6,990,424 | 180,247,745 | -2.18% |
| 2024-04-29 | 25.88 | 26.48 | 25.58 | 26.13 | 19.59 | qfq | 9,515,110 | 247,980,325 | 1.12% |
| 2024-04-26 | 25.35 | 26.05 | 25.30 | 25.84 | 19.37 | qfq | 9,670,228 | 248,377,824 | -0.39% |
| 2024-04-25 | 25.82 | 27.07 | 25.61 | 25.94 | 19.44 | qfq | 13,518,518 | 356,758,587 | 0.62% |
| 2024-04-24 | 25.75 | 25.96 | 25.25 | 25.78 | 19.32 | qfq | 9,428,342 | 241,815,401 | 1.14% |
| 2024-04-23 | 26.01 | 26.30 | 25.37 | 25.49 | 19.11 | qfq | 14,745,033 | 379,614,269 | -3.52% |
| 2024-04-22 | 23.79 | 26.42 | 23.60 | 26.42 | 19.80 | qfq | 13,243,226 | 334,508,894 | 9.99% |
| 2024-04-19 | 24.48 | 24.69 | 23.98 | 24.02 | 18.01 | qfq | 9,490,337 | 230,213,290 | -4.04% |
| 2024-04-18 | 24.19 | 26.00 | 23.81 | 25.03 | 18.76 | qfq | 13,741,297 | 341,360,967 | 1.96% |
| 2024-04-17 | 23.80 | 24.80 | 23.77 | 24.55 | 18.40 | qfq | 11,683,770 | 284,376,176 | 5.05% |
| 2024-04-16 | 25.12 | 25.50 | 23.36 | 23.37 | 17.52 | qfq | 14,280,560 | 341,887,746 | -9.94% |
| 2024-04-15 | 27.45 | 28.15 | 24.50 | 25.95 | 19.45 | qfq | 15,262,973 | 411,221,434 | -4.10% |
| 2024-04-12 | 26.75 | 27.62 | 26.34 | 27.06 | 20.28 | qfq | 15,349,632 | 413,949,536 | 1.23% |
| 2024-04-11 | 28.31 | 28.47 | 26.47 | 26.73 | 20.04 | qfq | 19,640,591 | 535,868,052 | -7.73% |
| 2024-04-10 | 32.50 | 33.30 | 28.06 | 28.97 | 21.72 | qfq | 30,627,934 | 933,939,531 | -6.97% |
| 2024-04-09 | 28.31 | 31.14 | 28.00 | 31.14 | 23.34 | qfq | 30,687,294 | 921,754,736 | 10.00% |
| 2024-04-08 | 25.61 | 28.31 | 24.91 | 28.31 | 21.22 | qfq | 21,381,151 | 569,771,160 | 9.98% |
| 2024-04-03 | 26.94 | 27.08 | 25.66 | 25.74 | 19.29 | qfq | 15,942,998 | 417,154,059 | -3.99% |
| 2024-04-02 | 27.22 | 27.68 | 26.58 | 26.81 | 20.10 | qfq | 19,033,426 | 515,442,632 | -5.30% |
| 2024-04-01 | 28.52 | 29.58 | 28.00 | 28.31 | 21.22 | qfq | 20,898,560 | 600,232,204 | -0.74% |
| 2024-03-29 | 30.50 | 31.44 | 28.35 | 28.52 | 21.38 | qfq | 25,844,593 | 766,248,245 | -13.86% |