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
广合科技001389.SZ
最近收盘价176.072026-07-17
最近交易日2026-07-17
成交量（股）11,796,131
成交额（元）2,109,386,949
日线记录554
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-03 | 2026-07-10 | cash_dividend | 0.6456411 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-24 | 2025-05-30 | cash_dividend | 0.48 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-25 | 2024-07-01 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 554 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 | 193.67 | 196.60 | 176.07 | 176.07 | 176.07 | qfq | 11,796,131 | 2,109,386,949 | -10.00% |
| 2026-07-16 | 192.57 | 206.19 | 186.78 | 195.63 | 195.63 | qfq | 13,032,572 | 2,588,008,903 | -0.44% |
| 2026-07-15 | 197.00 | 204.61 | 193.27 | 196.50 | 196.50 | qfq | 19,378,846 | 3,876,498,583 | 5.64% |
| 2026-07-14 | 170.53 | 186.01 | 168.38 | 186.01 | 186.01 | qfq | 13,641,959 | 2,484,694,522 | 10.00% |
| 2026-07-13 | 175.66 | 179.90 | 168.02 | 169.10 | 169.10 | qfq | 7,741,824 | 1,344,549,216 | -3.51% |
| 2026-07-10 | 183.88 | 190.18 | 174.38 | 175.26 | 175.26 | qfq | 11,788,287 | 2,151,720,836 | -4.40% |
| 2026-07-09 | 185.00 | 186.00 | 168.10 | 183.32 | 182.67 | qfq | 16,170,204 | 2,858,682,592 | 1.00% |
| 2026-07-08 | 190.38 | 199.89 | 179.84 | 181.50 | 180.86 | qfq | 14,627,798 | 2,754,204,287 | -1.56% |
| 2026-07-07 | 191.00 | 193.00 | 178.57 | 184.37 | 183.72 | qfq | 6,818,468 | 1,264,215,846 | -3.84% |
| 2026-07-06 | 203.99 | 207.00 | 185.55 | 191.74 | 191.06 | qfq | 8,701,913 | 1,697,712,904 | -5.55% |
| 2026-07-03 | 193.29 | 211.11 | 193.04 | 203.00 | 202.29 | qfq | 9,488,574 | 1,925,209,263 | 3.15% |
| 2026-07-02 | 211.05 | 212.83 | 194.89 | 196.80 | 196.11 | qfq | 11,533,149 | 2,345,929,048 | -9.10% |
| 2026-07-01 | 235.20 | 236.59 | 213.53 | 216.50 | 215.74 | qfq | 16,457,234 | 3,648,275,177 | -8.75% |
| 2026-06-30 | 222.40 | 238.26 | 214.08 | 237.25 | 236.41 | qfq | 13,993,875 | 3,158,820,039 | 7.60% |
| 2026-06-29 | 225.00 | 228.98 | 214.00 | 220.49 | 219.71 | qfq | 18,601,416 | 4,112,212,943 | -0.18% |
| 2026-06-26 | 210.29 | 220.88 | 207.11 | 220.88 | 220.10 | qfq | 19,589,225 | 4,262,761,795 | 10.00% |
| 2026-06-25 | 186.00 | 201.65 | 180.56 | 200.80 | 200.09 | qfq | 13,217,440 | 2,586,551,768 | 9.13% |
| 2026-06-24 | 182.00 | 185.30 | 178.89 | 184.00 | 183.35 | qfq | 8,160,878 | 1,489,503,665 | 0.60% |
| 2026-06-23 | 190.18 | 190.58 | 180.67 | 182.90 | 182.26 | qfq | 8,400,464 | 1,552,871,405 | -4.79% |
| 2026-06-22 | 205.00 | 205.01 | 188.36 | 192.10 | 191.42 | qfq | 11,100,033 | 2,153,763,887 | -4.65% |
| 2026-06-18 | 205.80 | 206.00 | 200.01 | 201.46 | 200.75 | qfq | 9,037,554 | 1,830,436,807 | -2.11% |
| 2026-06-17 | 190.60 | 206.66 | 190.60 | 205.80 | 205.08 | qfq | 11,221,986 | 2,272,333,775 | 5.57% |
| 2026-06-16 | 193.02 | 197.18 | 187.92 | 194.95 | 194.26 | qfq | 8,311,100 | 1,603,097,148 | 1.29% |
| 2026-06-15 | 182.02 | 192.50 | 179.54 | 192.46 | 191.78 | qfq | 9,460,785 | 1,788,164,892 | 7.88% |
| 2026-06-12 | 182.00 | 188.50 | 177.67 | 178.40 | 177.77 | qfq | 7,699,135 | 1,417,180,981 | 0.95% |
| 2026-06-11 | 181.44 | 184.50 | 174.00 | 176.72 | 176.10 | qfq | 4,621,279 | 821,781,327 | -2.58% |
| 2026-06-10 | 189.39 | 189.39 | 178.85 | 181.40 | 180.76 | qfq | 8,039,920 | 1,470,432,759 | -4.15% |
| 2026-06-09 | 179.98 | 190.68 | 177.91 | 189.25 | 188.58 | qfq | 9,942,627 | 1,845,215,698 | 7.77% |
| 2026-06-08 | 167.12 | 179.66 | 164.00 | 175.60 | 174.98 | qfq | 8,011,215 | 1,396,076,066 | 0.91% |
| 2026-06-05 | 179.06 | 180.46 | 172.55 | 174.02 | 173.41 | qfq | 7,256,320 | 1,273,954,309 | -4.70% |
| 2026-06-04 | 173.98 | 183.83 | 173.20 | 182.61 | 181.97 | qfq | 9,828,082 | 1,758,923,521 | 2.85% |
| 2026-06-03 | 180.00 | 189.20 | 173.68 | 177.55 | 176.92 | qfq | 11,771,348 | 2,126,208,572 | -1.94% |
| 2026-06-02 | 182.09 | 186.25 | 173.00 | 181.06 | 180.42 | qfq | 10,054,990 | 1,815,982,962 | -0.68% |
| 2026-06-01 | 195.50 | 196.68 | 176.83 | 182.30 | 181.66 | qfq | 16,876,952 | 3,087,078,541 | -7.22% |
| 2026-05-29 | 197.00 | 199.74 | 189.77 | 196.48 | 195.79 | qfq | 13,522,530 | 2,633,290,079 | 6.03% |
| 2026-05-28 | 181.05 | 186.88 | 176.88 | 185.30 | 184.65 | qfq | 8,330,040 | 1,510,157,167 | 1.76% |
| 2026-05-27 | 191.95 | 194.80 | 179.50 | 182.09 | 181.45 | qfq | 10,340,901 | 1,925,665,244 | -5.85% |
| 2026-05-26 | 193.30 | 199.00 | 187.33 | 193.41 | 192.73 | qfq | 10,346,647 | 1,999,358,090 | 1.26% |
| 2026-05-25 | 196.01 | 197.50 | 184.00 | 191.00 | 190.33 | qfq | 11,588,158 | 2,196,125,972 | -2.06% |
| 2026-05-22 | 181.20 | 196.79 | 180.20 | 195.01 | 194.32 | qfq | 13,335,829 | 2,544,204,769 | 9.01% |
| 2026-05-21 | 183.60 | 192.50 | 176.88 | 178.90 | 178.27 | qfq | 9,335,623 | 1,733,729,738 | -0.24% |
| 2026-05-20 | 176.50 | 181.00 | 175.78 | 179.33 | 178.70 | qfq | 7,284,138 | 1,301,254,847 | 1.71% |
| 2026-05-19 | 176.36 | 177.90 | 168.50 | 176.32 | 175.70 | qfq | 7,298,344 | 1,263,772,277 | -1.39% |
| 2026-05-18 | 178.51 | 182.40 | 175.68 | 178.80 | 178.17 | qfq | 6,846,897 | 1,225,069,142 | -1.04% |
| 2026-05-15 | 186.81 | 188.80 | 176.90 | 180.68 | 180.04 | qfq | 7,434,901 | 1,349,460,845 | -2.86% |
| 2026-05-14 | 196.58 | 197.87 | 185.82 | 186.00 | 185.34 | qfq | 7,202,058 | 1,357,911,187 | -4.51% |
| 2026-05-13 | 187.88 | 197.32 | 186.35 | 194.78 | 194.09 | qfq | 9,452,655 | 1,824,469,515 | 2.15% |
| 2026-05-12 | 194.30 | 194.95 | 185.88 | 190.68 | 190.01 | qfq | 9,212,303 | 1,740,463,290 | 0.20% |
| 2026-05-11 | 177.77 | 190.30 | 177.77 | 190.30 | 189.63 | qfq | 13,581,748 | 2,521,261,187 | 10.00% |
| 2026-05-08 | 177.08 | 178.87 | 172.13 | 173.00 | 172.39 | qfq | 8,281,384 | 1,442,987,486 | -4.06% |
| 2026-05-07 | 183.17 | 183.99 | 175.20 | 180.32 | 179.68 | qfq | 13,193,737 | 2,367,363,884 | 0.41% |
| 2026-05-06 | 169.51 | 179.58 | 169.51 | 179.58 | 178.95 | qfq | 11,006,642 | 1,963,023,728 | 10.00% |
| 2026-04-30 | 165.02 | 169.18 | 161.60 | 163.25 | 162.68 | qfq | 9,456,134 | 1,554,027,370 | -0.46% |
| 2026-04-29 | 163.01 | 167.10 | 159.22 | 164.00 | 163.42 | qfq | 9,277,540 | 1,521,822,636 | -0.67% |
| 2026-04-28 | 172.17 | 175.00 | 164.00 | 165.11 | 164.53 | qfq | 11,978,255 | 2,006,101,383 | -4.12% |
| 2026-04-27 | 174.86 | 179.61 | 170.00 | 172.20 | 171.59 | qfq | 11,558,234 | 2,009,966,199 | 0.94% |
| 2026-04-24 | 171.83 | 185.22 | 167.80 | 170.60 | 170.00 | qfq | 17,728,153 | 3,119,815,180 | 1.32% |
| 2026-04-23 | 160.12 | 172.88 | 157.00 | 168.38 | 167.79 | qfq | 14,842,422 | 2,426,685,532 | 6.22% |
| 2026-04-22 | 158.28 | 163.06 | 156.48 | 158.52 | 157.96 | qfq | 10,506,962 | 1,668,785,698 | 0.14% |
| 2026-04-21 | 148.30 | 159.80 | 147.80 | 158.30 | 157.74 | qfq | 11,900,020 | 1,849,685,087 | 6.74% |
| 2026-04-20 | 151.90 | 153.88 | 146.24 | 148.30 | 147.78 | qfq | 13,023,121 | 1,953,037,559 | -0.62% |
| 2026-04-17 | 137.02 | 149.22 | 137.02 | 149.22 | 148.69 | qfq | 10,593,862 | 1,548,802,319 | 10.00% |
| 2026-04-16 | 128.97 | 136.66 | 128.02 | 135.65 | 135.17 | qfq | 9,844,002 | 1,308,865,802 | 6.09% |
| 2026-04-15 | 132.88 | 133.21 | 127.36 | 127.86 | 127.41 | qfq | 10,074,230 | 1,304,003,291 | -3.92% |
| 2026-04-14 | 133.20 | 138.50 | 130.50 | 133.08 | 132.61 | qfq | 13,477,560 | 1,812,213,519 | 0.82% |
| 2026-04-13 | 126.62 | 133.67 | 126.61 | 132.00 | 131.54 | qfq | 12,992,314 | 1,697,498,034 | 4.09% |
| 2026-04-10 | 128.00 | 130.51 | 125.10 | 126.81 | 126.36 | qfq | 10,953,048 | 1,400,382,904 | -0.24% |
| 2026-04-09 | 128.13 | 133.70 | 126.14 | 127.12 | 126.67 | qfq | 14,124,961 | 1,827,235,967 | 1.19% |
| 2026-04-08 | 118.77 | 125.62 | 117.61 | 125.62 | 125.18 | qfq | 8,897,491 | 1,088,752,905 | 10.00% |
| 2026-04-07 | 116.40 | 117.80 | 112.85 | 114.20 | 113.80 | qfq | 7,328,764 | 840,693,829 | -2.31% |
| 2026-04-03 | 116.65 | 122.26 | 115.60 | 116.90 | 116.49 | qfq | 7,830,491 | 924,576,203 | 0.96% |
| 2026-04-02 | 120.88 | 121.00 | 115.00 | 115.79 | 115.38 | qfq | 6,589,103 | 770,464,605 | -3.79% |
| 2026-04-01 | 119.50 | 124.00 | 118.00 | 120.35 | 119.93 | qfq | 9,870,418 | 1,193,640,279 | 3.46% |
| 2026-03-31 | 117.43 | 122.00 | 114.00 | 116.33 | 115.92 | qfq | 9,536,377 | 1,125,120,665 | -0.87% |
| 2026-03-30 | 111.00 | 120.45 | 111.00 | 117.35 | 116.94 | qfq | 11,066,083 | 1,283,149,416 | 2.16% |
| 2026-03-27 | 112.58 | 117.61 | 110.81 | 114.87 | 114.47 | qfq | 15,503,333 | 1,769,735,954 | -0.05% |
| 2026-03-26 | 107.00 | 117.12 | 106.77 | 114.93 | 114.53 | qfq | 18,771,226 | 2,159,262,572 | 7.95% |
| 2026-03-25 | 105.75 | 109.60 | 105.45 | 106.47 | 106.10 | qfq | 7,910,620 | 846,960,345 | 3.49% |
| 2026-03-24 | 101.00 | 103.38 | 99.08 | 102.88 | 102.52 | qfq | 7,558,720 | 765,848,555 | 3.89% |
| 2026-03-23 | 106.00 | 106.00 | 99.03 | 99.03 | 98.68 | qfq | 10,813,761 | 1,100,511,659 | -10.00% |
| 2026-03-20 | 116.95 | 117.49 | 109.79 | 110.03 | 109.64 | qfq | 11,069,286 | 1,256,524,953 | -4.93% |
| 2026-03-19 | 119.00 | 120.08 | 114.80 | 115.73 | 115.32 | qfq | 9,436,792 | 1,102,361,565 | -3.30% |
| 2026-03-18 | 110.45 | 119.68 | 109.56 | 119.68 | 119.26 | qfq | 9,164,002 | 1,056,892,094 | 10.00% |
| 2026-03-17 | 118.33 | 119.33 | 108.50 | 108.80 | 108.42 | qfq | 7,817,473 | 879,474,004 | -7.01% |
| 2026-03-16 | 118.95 | 118.95 | 114.36 | 117.00 | 116.59 | qfq | 7,598,774 | 882,202,128 | -2.15% |
| 2026-03-13 | 119.08 | 122.18 | 115.60 | 119.57 | 119.15 | qfq | 9,851,911 | 1,172,535,283 | -0.28% |
| 2026-03-12 | 124.00 | 127.49 | 118.16 | 119.90 | 119.48 | qfq | 9,429,662 | 1,148,276,014 | -3.38% |
| 2026-03-11 | 123.74 | 127.88 | 122.57 | 124.10 | 123.66 | qfq | 11,788,844 | 1,469,839,449 | 3.22% |
| 2026-03-10 | 111.96 | 120.23 | 111.30 | 120.23 | 119.81 | qfq | 7,508,236 | 885,524,095 | 10.00% |
| 2026-03-09 | 107.00 | 109.93 | 100.51 | 109.30 | 108.92 | qfq | 8,927,176 | 934,671,074 | -1.11% |
| 2026-03-06 | 105.71 | 113.50 | 104.58 | 110.53 | 110.14 | qfq | 9,078,973 | 996,656,546 | 3.93% |
| 2026-03-05 | 107.47 | 109.54 | 105.20 | 106.35 | 105.98 | qfq | 7,064,300 | 759,480,753 | 1.57% |
| 2026-03-04 | 107.32 | 109.63 | 104.00 | 104.71 | 104.34 | qfq | 8,804,656 | 933,309,711 | -2.80% |
| 2026-03-03 | 118.56 | 119.45 | 107.17 | 107.73 | 107.35 | qfq | 9,763,105 | 1,085,321,578 | -8.56% |
| 2026-03-02 | 117.00 | 120.80 | 114.39 | 117.81 | 117.40 | qfq | 12,342,863 | 1,454,680,968 | -1.61% |
| 2026-02-27 | 119.23 | 120.31 | 115.00 | 119.74 | 119.32 | qfq | 14,365,425 | 1,697,668,903 | 1.76% |
| 2026-02-26 | 112.07 | 117.67 | 112.00 | 117.67 | 117.26 | qfq | 7,739,437 | 897,557,732 | 10.00% |
| 2026-02-25 | 102.44 | 109.19 | 100.50 | 106.97 | 106.59 | qfq | 9,717,128 | 1,018,905,883 | 4.81% |
| 2026-02-24 | 98.61 | 104.00 | 98.09 | 102.06 | 101.70 | qfq | 7,731,575 | 790,189,019 | 4.55% |
| 2026-02-13 | 99.33 | 99.99 | 97.53 | 97.62 | 97.28 | qfq | 5,646,881 | 555,447,116 | -2.57% |
| 2026-02-12 | 101.18 | 101.63 | 98.88 | 100.19 | 99.84 | qfq | 4,696,569 | 470,004,941 | -1.01% |
| 2026-02-11 | 101.14 | 103.04 | 99.50 | 101.21 | 100.85 | qfq | 4,150,232 | 418,242,798 | -0.43% |
| 2026-02-10 | 100.85 | 102.26 | 99.50 | 101.65 | 101.29 | qfq | 5,143,590 | 520,774,702 | 1.02% |
| 2026-02-09 | 101.30 | 102.27 | 98.63 | 100.62 | 100.27 | qfq | 6,271,568 | 632,607,435 | 1.13% |
| 2026-02-06 | 97.99 | 102.50 | 95.71 | 99.50 | 99.15 | qfq | 9,259,855 | 917,386,098 | -0.72% |
| 2026-02-05 | 100.00 | 102.84 | 98.69 | 100.22 | 99.87 | qfq | 7,805,829 | 782,063,507 | -2.77% |
| 2026-02-04 | 105.67 | 106.39 | 100.30 | 103.07 | 102.71 | qfq | 10,688,640 | 1,097,170,183 | -4.39% |
| 2026-02-03 | 108.00 | 110.67 | 104.29 | 107.80 | 107.42 | qfq | 11,597,835 | 1,243,535,441 | 2.39% |
| 2026-02-02 | 104.99 | 112.87 | 104.99 | 105.28 | 104.91 | qfq | 12,969,336 | 1,398,314,072 | 0.28% |
| 2026-01-30 | 104.50 | 107.62 | 101.01 | 104.99 | 104.62 | qfq | 12,981,144 | 1,358,254,451 | -0.32% |
| 2026-01-29 | 103.60 | 111.20 | 103.20 | 105.33 | 104.96 | qfq | 14,467,733 | 1,558,531,958 | 1.55% |
| 2026-01-28 | 106.02 | 107.10 | 102.58 | 103.72 | 103.35 | qfq | 12,151,686 | 1,264,098,534 | -2.08% |
| 2026-01-27 | 103.84 | 108.60 | 102.33 | 105.92 | 105.55 | qfq | 15,776,024 | 1,670,358,408 | 3.53% |
| 2026-01-26 | 99.33 | 106.55 | 98.68 | 102.31 | 101.95 | qfq | 17,769,161 | 1,834,955,909 | 2.66% |
| 2026-01-23 | 104.45 | 104.45 | 98.21 | 99.66 | 99.31 | qfq | 18,714,844 | 1,871,321,761 | -5.14% |
| 2026-01-22 | 101.24 | 105.06 | 99.00 | 105.06 | 104.69 | qfq | 30,637,009 | 3,148,287,718 | 10.00% |
| 2026-01-21 | 86.26 | 95.51 | 86.00 | 95.51 | 95.17 | qfq | 11,825,168 | 1,107,967,237 | 10.00% |
| 2026-01-20 | 86.70 | 89.37 | 84.70 | 86.83 | 86.52 | qfq | 8,647,874 | 750,143,715 | 0.17% |
| 2026-01-19 | 85.96 | 88.05 | 84.20 | 86.68 | 86.37 | qfq | 9,341,013 | 810,422,573 | 1.40% |
| 2026-01-16 | 84.99 | 86.98 | 83.00 | 85.48 | 85.18 | qfq | 8,900,800 | 754,807,926 | 3.66% |
| 2026-01-15 | 78.42 | 83.38 | 78.18 | 82.46 | 82.17 | qfq | 8,630,121 | 696,098,523 | 4.41% |
| 2026-01-14 | 79.20 | 81.12 | 77.81 | 78.98 | 78.70 | qfq | 7,581,090 | 600,526,472 | 0.23% |
| 2026-01-13 | 83.60 | 83.86 | 78.50 | 78.80 | 78.52 | qfq | 7,411,662 | 596,856,796 | -5.74% |
| 2026-01-12 | 82.27 | 84.53 | 78.75 | 83.60 | 83.31 | qfq | 9,563,231 | 785,018,721 | 2.08% |
| 2026-01-09 | 81.51 | 82.79 | 79.31 | 81.90 | 81.61 | qfq | 6,291,813 | 512,360,037 | 0.11% |
| 2026-01-08 | 82.77 | 84.19 | 80.89 | 81.81 | 81.52 | qfq | 5,486,525 | 452,753,036 | -1.88% |
| 2026-01-07 | 81.98 | 84.80 | 81.55 | 83.38 | 83.09 | qfq | 5,667,618 | 471,207,263 | 1.74% |
| 2026-01-06 | 82.54 | 82.89 | 79.69 | 81.95 | 81.66 | qfq | 6,560,611 | 532,797,881 | -0.83% |
| 2026-01-05 | 81.83 | 83.00 | 80.80 | 82.64 | 82.35 | qfq | 5,990,175 | 490,660,161 | 1.24% |
| 2025-12-31 | 81.49 | 83.68 | 80.60 | 81.63 | 81.34 | qfq | 4,419,602 | 363,183,005 | 0.53% |
| 2025-12-30 | 82.00 | 83.38 | 80.81 | 81.20 | 80.91 | qfq | 3,746,584 | 306,290,467 | -1.52% |
| 2025-12-29 | 80.48 | 83.50 | 80.21 | 82.45 | 82.16 | qfq | 5,247,067 | 431,448,382 | 2.45% |
| 2025-12-26 | 80.85 | 81.76 | 79.60 | 80.48 | 80.20 | qfq | 3,944,703 | 318,810,231 | -0.42% |
| 2025-12-25 | 81.57 | 82.09 | 80.46 | 80.82 | 80.54 | qfq | 3,491,562 | 283,074,503 | -0.50% |
| 2025-12-24 | 80.35 | 81.88 | 79.60 | 81.23 | 80.94 | qfq | 5,474,246 | 442,203,335 | 1.54% |
| 2025-12-23 | 79.79 | 81.65 | 79.35 | 80.00 | 79.72 | qfq | 5,876,578 | 473,509,455 | 0.05% |
| 2025-12-22 | 78.87 | 80.43 | 77.63 | 79.96 | 79.68 | qfq | 6,030,272 | 479,971,257 | 2.16% |
| 2025-12-19 | 80.35 | 80.50 | 77.89 | 78.27 | 77.99 | qfq | 6,166,638 | 484,833,086 | -1.41% |
| 2025-12-18 | 79.85 | 80.95 | 79.08 | 79.39 | 79.11 | qfq | 5,286,957 | 422,904,249 | -2.11% |
| 2025-12-17 | 77.01 | 81.78 | 77.01 | 81.10 | 80.81 | qfq | 12,855,142 | 1,027,520,168 | 5.32% |
| 2025-12-16 | 75.33 | 78.06 | 74.80 | 77.00 | 76.73 | qfq | 7,660,585 | 585,374,799 | 2.26% |
| 2025-12-15 | 76.60 | 77.10 | 74.42 | 75.30 | 75.03 | qfq | 6,464,819 | 489,191,645 | -2.51% |
| 2025-12-12 | 74.66 | 77.30 | 72.65 | 77.24 | 76.97 | qfq | 10,984,486 | 835,432,402 | 3.26% |
| 2025-12-11 | 74.14 | 77.73 | 73.95 | 74.80 | 74.54 | qfq | 10,083,684 | 768,085,185 | 1.41% |
| 2025-12-10 | 73.70 | 74.37 | 72.32 | 73.76 | 73.50 | qfq | 5,038,996 | 369,073,472 | -1.22% |
| 2025-12-09 | 71.70 | 75.47 | 71.63 | 74.67 | 74.41 | qfq | 8,770,590 | 650,434,217 | 3.64% |
| 2025-12-08 | 70.00 | 73.00 | 69.66 | 72.05 | 71.80 | qfq | 6,052,583 | 434,138,206 | 3.03% |
| 2025-12-05 | 69.60 | 70.39 | 68.60 | 69.93 | 69.68 | qfq | 3,792,282 | 264,171,333 | -0.09% |
| 2025-12-04 | 69.55 | 70.75 | 68.72 | 69.99 | 69.74 | qfq | 3,538,764 | 246,465,667 | 0.00% |
| 2025-12-03 | 69.51 | 73.49 | 69.51 | 69.99 | 69.74 | qfq | 7,221,142 | 516,267,102 | 0.36% |
| 2025-12-02 | 70.00 | 70.50 | 68.85 | 69.74 | 69.49 | qfq | 4,118,957 | 287,274,241 | -0.34% |
| 2025-12-01 | 68.98 | 70.20 | 68.30 | 69.98 | 69.73 | qfq | 3,988,129 | 277,019,938 | 2.18% |
| 2025-11-28 | 68.06 | 69.07 | 67.68 | 68.49 | 68.25 | qfq | 2,667,609 | 182,363,397 | 0.29% |
| 2025-11-27 | 68.45 | 69.87 | 68.24 | 68.29 | 68.05 | qfq | 4,116,030 | 284,718,247 | -0.44% |
| 2025-11-26 | 67.85 | 69.64 | 67.25 | 68.59 | 68.35 | qfq | 5,271,882 | 362,595,045 | 0.68% |
| 2025-11-25 | 65.64 | 69.26 | 65.61 | 68.13 | 67.89 | qfq | 6,030,753 | 410,968,658 | 4.13% |
| 2025-11-24 | 64.65 | 65.68 | 64.47 | 65.43 | 65.20 | qfq | 3,742,948 | 244,302,393 | 1.87% |
| 2025-11-21 | 66.56 | 67.28 | 64.05 | 64.23 | 64.00 | qfq | 4,584,277 | 299,579,519 | -5.75% |
| 2025-11-20 | 69.59 | 69.75 | 67.90 | 68.15 | 67.91 | qfq | 3,485,200 | 238,771,514 | 0.31% |
| 2025-11-19 | 68.70 | 69.28 | 67.80 | 67.94 | 67.70 | qfq | 3,244,917 | 222,287,415 | -1.39% |
| 2025-11-18 | 68.10 | 69.45 | 67.59 | 68.90 | 68.66 | qfq | 3,794,298 | 261,028,867 | 1.17% |
| 2025-11-17 | 67.77 | 68.90 | 67.65 | 68.10 | 67.86 | qfq | 2,559,204 | 174,325,888 | 0.34% |
| 2025-11-14 | 68.25 | 68.95 | 67.70 | 67.87 | 67.63 | qfq | 2,701,127 | 184,352,813 | -1.91% |
| 2025-11-13 | 68.95 | 69.35 | 67.80 | 69.19 | 68.95 | qfq | 3,433,418 | 235,865,115 | 1.01% |
| 2025-11-12 | 68.86 | 69.48 | 67.68 | 68.50 | 68.26 | qfq | 3,388,218 | 231,594,452 | -1.18% |
| 2025-11-11 | 71.37 | 71.37 | 69.04 | 69.32 | 69.08 | qfq | 3,913,140 | 273,515,412 | -1.81% |
| 2025-11-10 | 71.55 | 71.85 | 69.55 | 70.60 | 70.35 | qfq | 4,467,738 | 314,091,018 | -0.93% |
| 2025-11-07 | 72.47 | 72.72 | 70.81 | 71.26 | 71.01 | qfq | 4,344,716 | 310,541,229 | -2.65% |
| 2025-11-06 | 71.79 | 73.67 | 71.50 | 73.20 | 72.94 | qfq | 5,300,381 | 385,360,552 | 1.98% |
| 2025-11-05 | 70.88 | 72.10 | 70.28 | 71.78 | 71.53 | qfq | 4,727,943 | 336,048,993 | -1.27% |
| 2025-11-04 | 73.42 | 74.89 | 72.00 | 72.70 | 72.44 | qfq | 6,778,771 | 497,346,613 | -0.91% |
| 2025-11-03 | 73.82 | 73.85 | 71.73 | 73.37 | 73.11 | qfq | 5,099,419 | 370,984,847 | -1.20% |
| 2025-10-31 | 77.47 | 77.79 | 74.13 | 74.26 | 74.00 | qfq | 6,811,330 | 512,544,074 | -4.18% |
| 2025-10-30 | 80.18 | 80.20 | 77.37 | 77.50 | 77.23 | qfq | 7,401,390 | 579,560,175 | -3.70% |
| 2025-10-29 | 82.00 | 82.54 | 79.72 | 80.48 | 80.20 | qfq | 8,241,000 | 665,534,731 | -0.09% |
| 2025-10-28 | 79.35 | 81.28 | 79.01 | 80.55 | 80.27 | qfq | 11,963,567 | 957,862,433 | -1.52% |
| 2025-10-27 | 79.88 | 81.98 | 79.27 | 81.79 | 81.50 | qfq | 13,757,156 | 1,109,140,012 | 4.31% |
| 2025-10-24 | 74.02 | 78.41 | 74.02 | 78.41 | 78.13 | qfq | 11,147,556 | 858,297,882 | 10.00% |
| 2025-10-23 | 72.00 | 72.15 | 70.10 | 71.28 | 71.03 | qfq | 2,819,700 | 199,919,583 | -1.21% |
| 2025-10-22 | 72.42 | 73.32 | 71.77 | 72.15 | 71.90 | qfq | 3,912,200 | 283,109,955 | -1.15% |
| 2025-10-21 | 71.00 | 73.63 | 70.37 | 72.99 | 72.73 | qfq | 5,739,488 | 414,851,052 | 3.21% |
| 2025-10-20 | 70.37 | 72.00 | 70.20 | 70.72 | 70.47 | qfq | 3,721,208 | 264,649,259 | 1.81% |
| 2025-10-17 | 72.94 | 73.00 | 69.25 | 69.46 | 69.22 | qfq | 4,410,200 | 311,323,473 | -4.84% |
| 2025-10-16 | 73.44 | 74.80 | 72.46 | 72.99 | 72.73 | qfq | 4,558,527 | 335,939,551 | -0.40% |
| 2025-10-15 | 71.81 | 73.39 | 70.22 | 73.28 | 73.02 | qfq | 4,448,300 | 321,198,971 | 2.35% |
| 2025-10-14 | 74.99 | 76.30 | 71.36 | 71.60 | 71.35 | qfq | 5,577,461 | 409,686,066 | -3.69% |
| 2025-10-13 | 72.50 | 74.70 | 71.96 | 74.34 | 74.08 | qfq | 5,671,100 | 416,357,905 | -3.14% |
| 2025-10-10 | 78.21 | 79.39 | 76.22 | 76.75 | 76.48 | qfq | 4,955,539 | 383,602,938 | -3.33% |
| 2025-10-09 | 79.44 | 81.25 | 79.20 | 79.39 | 79.11 | qfq | 6,449,507 | 517,333,292 | -0.13% |
| 2025-09-30 | 79.00 | 80.09 | 78.05 | 79.49 | 79.21 | qfq | 5,473,895 | 433,260,216 | 0.85% |
| 2025-09-29 | 77.73 | 79.50 | 77.73 | 78.82 | 78.54 | qfq | 4,992,310 | 393,687,716 | 0.64% |
| 2025-09-26 | 81.73 | 82.58 | 78.00 | 78.32 | 78.04 | qfq | 8,819,907 | 703,422,363 | -5.32% |
| 2025-09-25 | 82.30 | 83.88 | 80.15 | 82.72 | 82.43 | qfq | 6,782,334 | 559,231,810 | 0.51% |
| 2025-09-24 | 81.00 | 82.71 | 79.42 | 82.30 | 82.01 | qfq | 7,856,966 | 637,434,027 | 0.82% |
| 2025-09-23 | 87.50 | 88.49 | 80.00 | 81.63 | 81.34 | qfq | 12,022,164 | 988,885,950 | -4.10% |
| 2025-09-22 | 83.56 | 85.96 | 82.03 | 85.12 | 84.82 | qfq | 11,759,004 | 991,823,610 | 1.37% |
| 2025-09-19 | 87.09 | 87.89 | 83.12 | 83.97 | 83.67 | qfq | 15,973,818 | 1,360,212,357 | -0.43% |
| 2025-09-18 | 76.32 | 84.33 | 75.50 | 84.33 | 84.03 | qfq | 20,425,744 | 1,686,645,453 | 10.01% |
| 2025-09-17 | 76.00 | 78.48 | 75.20 | 76.66 | 76.39 | qfq | 9,972,283 | 766,688,037 | 0.60% |
| 2025-09-16 | 72.94 | 77.18 | 72.93 | 76.20 | 75.93 | qfq | 12,251,097 | 925,121,834 | 4.51% |
| 2025-09-15 | 72.92 | 74.50 | 71.22 | 72.91 | 72.65 | qfq | 8,948,900 | 653,295,766 | -0.40% |
| 2025-09-12 | 73.45 | 74.37 | 72.28 | 73.20 | 72.94 | qfq | 10,284,025 | 756,009,214 | -2.66% |
| 2025-09-11 | 69.80 | 75.41 | 69.18 | 75.20 | 74.94 | qfq | 18,205,388 | 1,318,736,396 | 9.67% |
| 2025-09-10 | 67.32 | 70.98 | 67.01 | 68.57 | 68.33 | qfq | 13,795,254 | 951,331,989 | 6.13% |
| 2025-09-09 | 66.59 | 66.59 | 63.88 | 64.61 | 64.38 | qfq | 7,283,399 | 475,480,496 | -3.57% |
| 2025-09-08 | 68.16 | 69.18 | 66.20 | 67.00 | 66.76 | qfq | 7,767,912 | 521,885,029 | -2.90% |
| 2025-09-05 | 65.85 | 69.18 | 65.25 | 69.00 | 68.76 | qfq | 7,968,323 | 537,560,154 | 5.05% |
| 2025-09-04 | 70.30 | 71.47 | 64.51 | 65.68 | 65.45 | qfq | 10,963,106 | 735,845,359 | -6.72% |
| 2025-09-03 | 70.50 | 72.09 | 69.73 | 70.41 | 70.16 | qfq | 8,268,698 | 584,154,045 | 0.53% |
| 2025-09-02 | 74.30 | 76.96 | 69.50 | 70.04 | 69.79 | qfq | 14,618,152 | 1,055,151,525 | -6.61% |
| 2025-09-01 | 76.92 | 77.30 | 73.75 | 75.00 | 74.74 | qfq | 12,518,048 | 941,392,911 | -2.86% |
| 2025-08-29 | 76.59 | 77.88 | 74.45 | 77.21 | 76.94 | qfq | 11,722,123 | 893,722,392 | 0.84% |
| 2025-08-28 | 73.00 | 77.11 | 72.70 | 76.57 | 76.30 | qfq | 14,796,779 | 1,110,769,539 | 5.44% |
| 2025-08-27 | 72.87 | 76.29 | 72.58 | 72.62 | 72.36 | qfq | 13,490,490 | 1,005,559,823 | -0.33% |
| 2025-08-26 | 73.12 | 74.80 | 72.50 | 72.86 | 72.60 | qfq | 11,196,597 | 823,819,992 | -0.84% |
| 2025-08-25 | 70.43 | 75.49 | 69.58 | 73.48 | 73.22 | qfq | 17,324,689 | 1,242,267,249 | 5.88% |
| 2025-08-22 | 69.25 | 71.60 | 68.65 | 69.40 | 69.16 | qfq | 12,877,009 | 903,181,794 | 0.07% |
| 2025-08-21 | 69.90 | 70.50 | 67.36 | 69.35 | 69.11 | qfq | 8,626,492 | 595,326,846 | -0.70% |
| 2025-08-20 | 68.17 | 70.15 | 66.80 | 69.84 | 69.59 | qfq | 7,670,045 | 528,481,437 | 0.40% |
| 2025-08-19 | 68.68 | 70.88 | 68.51 | 69.56 | 69.32 | qfq | 9,926,900 | 692,603,954 | 0.43% |
| 2025-08-18 | 68.03 | 70.70 | 66.43 | 69.26 | 69.02 | qfq | 12,876,840 | 889,807,279 | 1.96% |
| 2025-08-15 | 65.68 | 69.21 | 65.54 | 67.93 | 67.69 | qfq | 12,646,904 | 857,987,442 | 3.10% |
| 2025-08-14 | 68.60 | 68.70 | 65.73 | 65.89 | 65.66 | qfq | 11,333,576 | 758,648,855 | -4.19% |
| 2025-08-13 | 66.20 | 68.80 | 66.01 | 68.77 | 68.53 | qfq | 15,795,565 | 1,074,650,019 | 3.80% |
| 2025-08-12 | 65.50 | 66.34 | 65.03 | 66.25 | 66.02 | qfq | 9,453,061 | 621,335,634 | 0.47% |
| 2025-08-11 | 61.98 | 67.00 | 61.87 | 65.94 | 65.71 | qfq | 17,599,693 | 1,139,349,909 | 6.72% |
| 2025-08-08 | 61.98 | 62.59 | 61.30 | 61.79 | 61.57 | qfq | 5,370,023 | 332,821,592 | -0.63% |
| 2025-08-07 | 63.24 | 63.99 | 61.37 | 62.18 | 61.96 | qfq | 9,887,098 | 616,510,536 | -1.68% |
| 2025-08-06 | 63.30 | 64.45 | 62.68 | 63.24 | 63.02 | qfq | 8,143,168 | 516,111,271 | -0.25% |
| 2025-08-05 | 64.46 | 64.73 | 62.09 | 63.40 | 63.18 | qfq | 10,372,510 | 654,491,532 | -0.94% |
| 2025-08-04 | 62.93 | 64.00 | 62.47 | 64.00 | 63.77 | qfq | 6,888,122 | 436,489,783 | -0.05% |
| 2025-08-01 | 65.25 | 66.79 | 63.40 | 64.03 | 63.80 | qfq | 13,802,785 | 895,690,073 | -4.43% |
| 2025-07-31 | 68.28 | 70.35 | 66.40 | 67.00 | 66.76 | qfq | 17,364,345 | 1,187,851,818 | -1.02% |
| 2025-07-30 | 68.49 | 69.95 | 65.76 | 67.69 | 67.45 | qfq | 15,638,881 | 1,055,287,451 | -1.68% |
| 2025-07-29 | 66.02 | 69.00 | 66.00 | 68.85 | 68.61 | qfq | 15,657,433 | 1,058,333,186 | 2.73% |
| 2025-07-28 | 64.83 | 67.65 | 64.36 | 67.02 | 66.78 | qfq | 20,860,272 | 1,378,214,769 | 4.34% |
| 2025-07-25 | 64.90 | 65.39 | 64.01 | 64.23 | 64.00 | qfq | 7,793,571 | 503,046,627 | -1.15% |
| 2025-07-24 | 66.31 | 66.64 | 64.22 | 64.98 | 64.75 | qfq | 10,795,618 | 702,697,514 | -0.52% |
| 2025-07-23 | 66.86 | 66.86 | 64.40 | 65.32 | 65.09 | qfq | 9,747,107 | 636,882,420 | -2.38% |
| 2025-07-22 | 67.45 | 71.22 | 66.60 | 66.91 | 66.67 | qfq | 17,875,993 | 1,229,480,144 | -1.75% |
| 2025-07-21 | 69.79 | 69.99 | 65.90 | 68.10 | 67.86 | qfq | 18,592,547 | 1,256,951,489 | -0.69% |
| 2025-07-18 | 67.10 | 72.99 | 67.10 | 68.57 | 68.33 | qfq | 35,835,113 | 2,512,983,549 | 3.35% |
| 2025-07-17 | 60.38 | 66.35 | 60.00 | 66.35 | 66.12 | qfq | 19,641,767 | 1,268,249,330 | 10.00% |
| 2025-07-16 | 63.00 | 63.01 | 60.01 | 60.32 | 60.11 | qfq | 15,503,037 | 940,952,559 | -5.07% |
| 2025-07-15 | 62.89 | 65.11 | 61.69 | 63.54 | 63.32 | qfq | 20,690,323 | 1,313,602,603 | 1.36% |
| 2025-07-14 | 61.38 | 63.29 | 61.12 | 62.69 | 62.47 | qfq | 8,924,241 | 557,793,333 | 0.51% |
| 2025-07-11 | 63.17 | 63.84 | 62.04 | 62.37 | 62.15 | qfq | 10,781,404 | 675,769,274 | -2.41% |
| 2025-07-10 | 66.60 | 67.30 | 62.13 | 63.91 | 63.68 | qfq | 18,426,986 | 1,179,176,809 | -3.43% |
| 2025-07-09 | 66.66 | 68.99 | 65.51 | 66.18 | 65.95 | qfq | 24,263,962 | 1,624,265,777 | 1.52% |
| 2025-07-08 | 59.19 | 65.19 | 58.75 | 65.19 | 64.96 | qfq | 19,505,062 | 1,235,675,395 | 10.01% |
| 2025-07-07 | 59.60 | 60.97 | 58.50 | 59.26 | 59.05 | qfq | 8,637,919 | 512,565,028 | -1.56% |
| 2025-07-04 | 60.70 | 63.00 | 59.64 | 60.20 | 59.99 | qfq | 19,568,872 | 1,190,593,517 | -0.68% |
| 2025-07-03 | 56.91 | 60.80 | 56.90 | 60.61 | 60.40 | qfq | 19,630,461 | 1,174,662,367 | 6.75% |
| 2025-07-02 | 59.00 | 59.20 | 56.30 | 56.78 | 56.58 | qfq | 10,652,279 | 608,473,435 | -5.40% |
| 2025-07-01 | 58.30 | 60.50 | 58.01 | 60.02 | 59.81 | qfq | 14,793,544 | 882,684,969 | 2.13% |
| 2025-06-30 | 58.36 | 59.38 | 57.65 | 58.77 | 58.56 | qfq | 13,432,920 | 786,253,646 | 0.93% |
| 2025-06-27 | 56.70 | 59.03 | 55.85 | 58.23 | 58.02 | qfq | 15,617,466 | 905,138,789 | 2.70% |
| 2025-06-26 | 56.99 | 58.68 | 56.50 | 56.70 | 56.50 | qfq | 13,329,421 | 764,327,692 | 1.50% |
| 2025-06-25 | 55.27 | 56.50 | 54.88 | 55.86 | 55.66 | qfq | 9,009,844 | 500,716,473 | 1.25% |
| 2025-06-24 | 55.16 | 55.80 | 54.82 | 55.17 | 54.98 | qfq | 7,487,740 | 413,523,761 | 0.36% |
| 2025-06-23 | 55.08 | 56.19 | 54.18 | 54.97 | 54.78 | qfq | 9,047,592 | 496,861,879 | -2.01% |
| 2025-06-20 | 58.97 | 59.83 | 56.01 | 56.10 | 55.90 | qfq | 13,868,387 | 795,687,935 | -4.83% |
| 2025-06-19 | 59.45 | 60.48 | 58.64 | 58.95 | 58.74 | qfq | 12,600,805 | 748,378,303 | 0.55% |
| 2025-06-18 | 56.51 | 59.50 | 56.51 | 58.63 | 58.42 | qfq | 14,310,652 | 837,616,212 | 2.72% |
| 2025-06-17 | 57.78 | 59.03 | 56.79 | 57.08 | 56.88 | qfq | 7,999,123 | 462,708,845 | -1.07% |
| 2025-06-16 | 56.53 | 59.30 | 56.53 | 57.70 | 57.50 | qfq | 8,387,500 | 485,719,539 | 0.82% |
| 2025-06-13 | 56.76 | 58.82 | 56.22 | 57.23 | 57.03 | qfq | 6,759,203 | 385,715,593 | -0.78% |
| 2025-06-12 | 57.02 | 59.56 | 57.02 | 57.68 | 57.48 | qfq | 8,955,451 | 522,378,885 | -0.03% |
| 2025-06-11 | 57.56 | 59.50 | 57.54 | 57.70 | 57.50 | qfq | 8,157,322 | 476,778,016 | -1.18% |
| 2025-06-10 | 54.27 | 59.71 | 53.80 | 58.39 | 58.18 | qfq | 13,593,510 | 779,168,907 | 6.67% |
| 2025-06-09 | 53.45 | 55.02 | 53.33 | 54.74 | 54.55 | qfq | 10,237,161 | 556,497,572 | 2.70% |
| 2025-06-06 | 54.22 | 54.88 | 52.92 | 53.30 | 53.11 | qfq | 12,444,180 | 670,060,319 | -0.06% |
| 2025-06-05 | 48.58 | 53.33 | 48.39 | 53.33 | 53.14 | qfq | 9,436,539 | 490,056,760 | 10.00% |
| 2025-06-04 | 47.18 | 49.65 | 47.16 | 48.48 | 48.31 | qfq | 3,441,420 | 167,607,688 | 3.11% |
| 2025-06-03 | 47.26 | 47.79 | 47.00 | 47.02 | 46.85 | qfq | 1,702,486 | 80,434,652 | -1.67% |
| 2025-05-30 | 48.66 | 48.68 | 47.52 | 47.82 | 47.65 | qfq | 1,566,600 | 74,887,007 | -2.65% |
| 2025-05-29 | 48.50 | 49.55 | 48.50 | 49.12 | 48.47 | qfq | 1,832,787 | 89,973,834 | 1.72% |
| 2025-05-28 | 48.08 | 48.65 | 48.01 | 48.29 | 47.65 | qfq | 1,084,200 | 52,348,994 | 0.69% |
| 2025-05-27 | 49.24 | 49.35 | 47.88 | 47.96 | 47.32 | qfq | 1,626,800 | 78,616,422 | -2.58% |
| 2025-05-26 | 47.50 | 50.22 | 47.28 | 49.23 | 48.58 | qfq | 3,671,944 | 181,954,860 | 3.10% |
| 2025-05-23 | 47.92 | 48.75 | 47.66 | 47.75 | 47.12 | qfq | 1,483,479 | 71,578,380 | -0.71% |
| 2025-05-22 | 48.60 | 49.34 | 48.00 | 48.09 | 47.45 | qfq | 1,463,281 | 71,055,575 | -1.88% |
| 2025-05-21 | 49.39 | 49.74 | 48.81 | 49.01 | 48.36 | qfq | 1,302,444 | 63,935,737 | -1.35% |
| 2025-05-20 | 49.00 | 50.05 | 48.62 | 49.68 | 49.02 | qfq | 1,549,919 | 76,744,665 | 1.28% |
| 2025-05-19 | 48.78 | 49.06 | 47.91 | 49.05 | 48.40 | qfq | 1,433,538 | 69,612,553 | 0.47% |
| 2025-05-16 | 48.33 | 49.15 | 48.25 | 48.82 | 48.17 | qfq | 1,563,422 | 76,260,655 | 0.58% |
| 2025-05-15 | 50.00 | 50.00 | 48.44 | 48.54 | 47.90 | qfq | 2,566,752 | 125,575,038 | -3.36% |
| 2025-05-14 | 50.53 | 51.84 | 50.01 | 50.23 | 49.56 | qfq | 3,245,684 | 164,740,614 | -0.59% |
| 2025-05-13 | 51.00 | 51.17 | 50.10 | 50.53 | 49.86 | qfq | 2,968,600 | 150,156,506 | 0.86% |
| 2025-05-12 | 49.91 | 50.53 | 49.80 | 50.10 | 49.44 | qfq | 2,845,900 | 142,514,236 | 1.11% |
| 2025-05-09 | 49.99 | 50.31 | 49.20 | 49.55 | 48.89 | qfq | 2,768,500 | 137,756,477 | -0.70% |
| 2025-05-08 | 48.90 | 50.30 | 48.70 | 49.90 | 49.24 | qfq | 3,234,000 | 161,081,897 | 2.04% |
| 2025-05-07 | 50.20 | 50.25 | 48.54 | 48.90 | 48.25 | qfq | 2,985,482 | 146,675,410 | -1.01% |
| 2025-05-06 | 48.19 | 49.40 | 48.11 | 49.40 | 48.74 | qfq | 3,885,593 | 190,495,739 | 2.96% |
| 2025-04-30 | 48.45 | 48.68 | 47.25 | 47.98 | 47.34 | qfq | 2,966,480 | 142,902,324 | 0.00% |
| 2025-04-29 | 47.10 | 48.27 | 47.08 | 47.98 | 47.34 | qfq | 2,155,802 | 103,210,159 | 1.12% |
| 2025-04-28 | 47.26 | 48.17 | 47.01 | 47.45 | 46.82 | qfq | 1,692,728 | 80,584,277 | 0.11% |
| 2025-04-25 | 46.66 | 48.59 | 46.55 | 47.40 | 46.77 | qfq | 2,752,134 | 131,294,593 | 1.67% |
| 2025-04-24 | 47.78 | 47.78 | 46.48 | 46.62 | 46.00 | qfq | 1,923,900 | 90,499,685 | -1.98% |
| 2025-04-23 | 47.07 | 47.97 | 47.02 | 47.56 | 46.93 | qfq | 3,251,950 | 154,582,508 | 1.78% |
| 2025-04-22 | 47.00 | 47.25 | 46.70 | 46.73 | 46.11 | qfq | 1,556,083 | 72,927,505 | -0.95% |
| 2025-04-21 | 47.13 | 47.66 | 46.62 | 47.18 | 46.55 | qfq | 2,523,833 | 119,067,875 | 0.11% |
| 2025-04-18 | 46.00 | 47.46 | 45.96 | 47.13 | 46.51 | qfq | 2,297,600 | 107,595,978 | 2.30% |
| 2025-04-17 | 46.00 | 46.89 | 45.50 | 46.07 | 45.46 | qfq | 2,019,373 | 93,881,654 | 0.04% |
| 2025-04-16 | 46.50 | 46.56 | 45.21 | 46.05 | 45.44 | qfq | 1,933,302 | 89,099,513 | -1.75% |
| 2025-04-15 | 46.50 | 47.52 | 46.08 | 46.87 | 46.25 | qfq | 2,927,133 | 137,032,459 | 0.15% |
| 2025-04-14 | 47.39 | 47.55 | 46.39 | 46.80 | 46.18 | qfq | 3,332,200 | 156,665,719 | 2.63% |
| 2025-04-11 | 44.06 | 45.88 | 43.79 | 45.60 | 45.00 | qfq | 3,635,484 | 163,545,588 | 2.01% |
| 2025-04-10 | 43.30 | 45.71 | 42.99 | 44.70 | 44.11 | qfq | 5,622,762 | 252,074,162 | 7.53% |
| 2025-04-09 | 39.78 | 42.27 | 37.84 | 41.57 | 41.02 | qfq | 4,589,701 | 186,129,118 | 0.90% |
| 2025-04-08 | 45.53 | 45.54 | 40.99 | 41.20 | 40.65 | qfq | 5,414,978 | 227,992,059 | -9.53% |
| 2025-04-07 | 45.54 | 47.80 | 45.54 | 45.54 | 44.94 | qfq | 1,975,339 | 90,487,902 | -10.00% |
| 2025-04-03 | 53.00 | 53.60 | 50.01 | 50.60 | 49.93 | qfq | 5,655,233 | 291,393,581 | -6.35% |
| 2025-04-02 | 54.84 | 55.76 | 53.62 | 54.03 | 53.31 | qfq | 6,442,033 | 350,004,834 | -2.46% |
| 2025-04-01 | 55.00 | 55.39 | 53.60 | 55.39 | 54.66 | qfq | 3,313,155 | 183,054,855 | 10.01% |
| 2025-03-31 | 49.80 | 50.65 | 49.01 | 50.35 | 49.68 | qfq | 2,269,400 | 112,918,015 | -2.40% |
| 2025-03-28 | 51.88 | 52.21 | 51.50 | 51.59 | 50.91 | qfq | 1,229,863 | 63,765,371 | -0.52% |
| 2025-03-27 | 51.69 | 52.37 | 50.92 | 51.86 | 51.17 | qfq | 1,911,257 | 98,750,068 | -0.19% |
| 2025-03-26 | 52.23 | 52.67 | 51.89 | 51.96 | 51.27 | qfq | 1,177,875 | 61,602,548 | -0.65% |
| 2025-03-25 | 53.83 | 54.39 | 52.22 | 52.30 | 51.61 | qfq | 1,556,480 | 82,502,109 | -2.82% |
| 2025-03-24 | 53.80 | 54.45 | 52.50 | 53.82 | 53.11 | qfq | 2,013,197 | 107,878,915 | 0.04% |
| 2025-03-21 | 55.85 | 56.09 | 53.80 | 53.80 | 53.09 | qfq | 2,729,782 | 149,414,345 | -4.61% |
| 2025-03-20 | 57.13 | 57.35 | 56.40 | 56.40 | 55.65 | qfq | 2,120,881 | 120,397,060 | -1.28% |
| 2025-03-19 | 59.31 | 59.48 | 56.69 | 57.13 | 56.37 | qfq | 4,101,939 | 236,518,071 | -4.89% |
| 2025-03-18 | 60.05 | 61.15 | 58.98 | 60.07 | 59.27 | qfq | 4,931,124 | 296,853,348 | 0.54% |
| 2025-03-17 | 59.83 | 60.44 | 58.79 | 59.75 | 58.96 | qfq | 3,793,838 | 225,588,974 | -0.13% |
| 2025-03-14 | 59.15 | 60.98 | 57.70 | 59.83 | 59.04 | qfq | 5,890,986 | 350,795,557 | -0.76% |
| 2025-03-13 | 58.50 | 61.96 | 58.50 | 60.29 | 59.49 | qfq | 5,970,522 | 360,857,370 | 2.22% |
| 2025-03-12 | 58.06 | 60.88 | 57.65 | 58.98 | 58.20 | qfq | 4,301,170 | 253,294,410 | 0.79% |
| 2025-03-11 | 57.70 | 59.66 | 57.64 | 58.52 | 57.74 | qfq | 3,942,522 | 230,963,470 | 1.47% |
| 2025-03-10 | 57.40 | 58.07 | 56.50 | 57.67 | 56.91 | qfq | 2,056,022 | 117,929,114 | 0.21% |
| 2025-03-07 | 58.79 | 59.25 | 57.22 | 57.55 | 56.79 | qfq | 3,257,850 | 189,734,869 | -2.09% |
| 2025-03-06 | 58.20 | 59.80 | 57.66 | 58.78 | 58.00 | qfq | 3,829,400 | 224,571,470 | 1.73% |
| 2025-03-05 | 56.40 | 58.55 | 56.40 | 57.78 | 57.01 | qfq | 2,517,819 | 144,826,252 | 1.51% |
| 2025-03-04 | 55.10 | 57.33 | 54.71 | 56.92 | 56.17 | qfq | 3,018,902 | 170,050,450 | 1.16% |
| 2025-03-03 | 55.61 | 56.79 | 53.97 | 56.27 | 55.52 | qfq | 3,784,742 | 209,965,636 | 0.50% |
| 2025-02-28 | 60.27 | 61.20 | 55.99 | 55.99 | 55.25 | qfq | 7,617,021 | 441,951,519 | -10.00% |
| 2025-02-27 | 64.16 | 67.64 | 61.66 | 62.21 | 61.39 | qfq | 10,832,306 | 691,833,054 | -3.82% |
| 2025-02-26 | 59.69 | 65.73 | 57.03 | 64.68 | 63.82 | qfq | 11,253,130 | 695,778,670 | 8.25% |
| 2025-02-25 | 60.30 | 60.76 | 58.58 | 59.75 | 58.96 | qfq | 5,218,109 | 311,496,702 | -2.54% |
| 2025-02-24 | 60.84 | 63.60 | 59.28 | 61.31 | 60.50 | qfq | 6,459,692 | 396,645,679 | 0.79% |
| 2025-02-21 | 58.10 | 61.62 | 58.10 | 60.83 | 60.02 | qfq | 6,529,782 | 392,872,490 | 4.36% |
| 2025-02-20 | 59.79 | 59.80 | 57.49 | 58.29 | 57.52 | qfq | 3,312,373 | 193,018,047 | -1.04% |
| 2025-02-19 | 57.28 | 59.00 | 56.88 | 58.90 | 58.12 | qfq | 4,052,000 | 235,799,689 | 3.64% |
| 2025-02-18 | 58.86 | 59.96 | 56.61 | 56.83 | 56.08 | qfq | 4,075,709 | 237,460,384 | -4.41% |
| 2025-02-17 | 55.84 | 59.50 | 55.70 | 59.45 | 58.66 | qfq | 6,389,109 | 372,790,984 | 7.16% |
| 2025-02-14 | 55.89 | 57.38 | 55.10 | 55.48 | 54.74 | qfq | 3,293,322 | 184,591,944 | -1.40% |
| 2025-02-13 | 58.66 | 58.70 | 56.20 | 56.27 | 55.52 | qfq | 3,836,577 | 219,220,093 | -4.25% |
| 2025-02-12 | 57.78 | 59.16 | 57.61 | 58.77 | 57.99 | qfq | 4,017,953 | 234,549,384 | 0.72% |
| 2025-02-11 | 59.01 | 59.05 | 57.88 | 58.35 | 57.58 | qfq | 4,103,660 | 239,368,916 | -1.73% |
| 2025-02-10 | 57.05 | 60.26 | 56.48 | 59.38 | 58.59 | qfq | 7,502,301 | 436,583,799 | 4.08% |
| 2025-02-07 | 56.90 | 58.43 | 56.13 | 57.05 | 56.29 | qfq | 6,468,424 | 370,465,932 | 0.80% |
| 2025-02-06 | 54.99 | 57.08 | 54.70 | 56.60 | 55.85 | qfq | 7,080,452 | 398,388,313 | 2.93% |
| 2025-02-05 | 58.09 | 58.09 | 54.26 | 54.99 | 54.26 | qfq | 5,657,057 | 311,960,873 | -5.39% |
| 2025-01-27 | 61.16 | 61.50 | 58.00 | 58.12 | 57.35 | qfq | 4,894,675 | 288,946,556 | -5.53% |
| 2025-01-24 | 62.87 | 63.50 | 60.86 | 61.52 | 60.70 | qfq | 8,250,281 | 510,469,869 | -2.19% |
| 2025-01-23 | 63.00 | 67.35 | 62.50 | 62.90 | 62.07 | qfq | 12,940,844 | 827,035,829 | 2.19% |
| 2025-01-22 | 55.55 | 61.55 | 55.55 | 61.55 | 60.73 | qfq | 8,353,505 | 498,420,905 | 10.01% |
| 2025-01-21 | 55.57 | 56.11 | 54.61 | 55.95 | 55.21 | qfq | 5,359,735 | 296,866,017 | 0.70% |
| 2025-01-20 | 53.80 | 56.50 | 53.51 | 55.56 | 54.82 | qfq | 8,178,638 | 452,248,628 | 4.03% |
| 2025-01-17 | 50.01 | 54.54 | 49.90 | 53.41 | 52.70 | qfq | 7,820,961 | 413,391,737 | 5.83% |
| 2025-01-16 | 51.59 | 52.11 | 49.81 | 50.47 | 49.80 | qfq | 4,120,848 | 208,989,352 | -1.81% |
| 2025-01-15 | 52.30 | 52.66 | 50.90 | 51.40 | 50.72 | qfq | 4,150,765 | 215,143,512 | -2.80% |
| 2025-01-14 | 51.43 | 53.19 | 50.30 | 52.88 | 52.18 | qfq | 6,170,112 | 322,342,763 | 2.70% |
| 2025-01-13 | 51.01 | 52.36 | 50.20 | 51.49 | 50.81 | qfq | 4,296,144 | 219,251,993 | -2.46% |
| 2025-01-10 | 55.46 | 55.90 | 52.74 | 52.79 | 52.09 | qfq | 7,763,212 | 420,929,035 | -5.77% |
| 2025-01-09 | 51.02 | 56.02 | 51.00 | 56.02 | 55.28 | qfq | 3,938,382 | 216,679,986 | 9.99% |
| 2025-01-08 | 50.18 | 51.66 | 49.10 | 50.93 | 50.25 | qfq | 5,049,319 | 253,756,770 | 1.15% |
| 2025-01-07 | 48.20 | 50.56 | 47.90 | 50.35 | 49.68 | qfq | 6,271,321 | 309,259,337 | 4.98% |
| 2025-01-06 | 47.45 | 48.80 | 47.08 | 47.96 | 47.32 | qfq | 3,623,535 | 173,701,490 | 1.07% |
| 2025-01-03 | 50.47 | 51.64 | 47.00 | 47.45 | 46.82 | qfq | 5,005,576 | 245,721,021 | -5.29% |
| 2025-01-02 | 50.30 | 51.10 | 49.18 | 50.10 | 49.44 | qfq | 4,288,323 | 215,035,836 | -0.40% |
| 2024-12-31 | 52.53 | 52.88 | 50.12 | 50.30 | 49.63 | qfq | 5,247,784 | 268,036,924 | -4.17% |
| 2024-12-30 | 52.15 | 54.50 | 51.65 | 52.49 | 51.79 | qfq | 6,674,664 | 353,690,131 | 0.94% |
| 2024-12-27 | 56.26 | 56.33 | 51.91 | 52.00 | 51.31 | qfq | 9,282,880 | 495,920,174 | -7.90% |
| 2024-12-26 | 53.99 | 57.31 | 53.31 | 56.46 | 55.71 | qfq | 8,118,501 | 451,839,407 | 3.52% |
| 2024-12-25 | 55.98 | 58.68 | 53.88 | 54.54 | 53.82 | qfq | 10,133,530 | 564,265,532 | -1.62% |
| 2024-12-24 | 50.71 | 55.44 | 50.00 | 55.44 | 54.70 | qfq | 8,477,814 | 449,813,472 | 10.00% |
| 2024-12-23 | 52.00 | 52.67 | 50.01 | 50.40 | 49.73 | qfq | 6,810,321 | 346,946,798 | -2.78% |
| 2024-12-20 | 49.48 | 54.00 | 49.18 | 51.84 | 51.15 | qfq | 9,883,608 | 512,782,838 | 2.80% |
| 2024-12-19 | 47.28 | 52.10 | 47.28 | 50.43 | 49.76 | qfq | 9,930,057 | 496,455,956 | 4.54% |
| 2024-12-18 | 47.00 | 49.55 | 45.75 | 48.24 | 47.60 | qfq | 11,081,401 | 527,644,725 | 1.20% |
| 2024-12-17 | 46.01 | 51.07 | 45.55 | 47.67 | 47.04 | qfq | 16,324,598 | 793,202,181 | 2.67% |
| 2024-12-16 | 45.03 | 46.43 | 44.48 | 46.43 | 45.81 | qfq | 3,563,184 | 163,930,127 | 10.00% |
| 2024-12-13 | 42.82 | 43.23 | 41.90 | 42.21 | 41.65 | qfq | 2,375,864 | 100,757,920 | -2.00% |
| 2024-12-12 | 43.20 | 43.57 | 42.75 | 43.07 | 42.50 | qfq | 1,451,347 | 62,483,820 | -0.35% |
| 2024-12-11 | 42.70 | 43.68 | 42.46 | 43.22 | 42.65 | qfq | 1,866,921 | 80,614,959 | 1.36% |
| 2024-12-10 | 43.00 | 43.48 | 42.56 | 42.64 | 42.07 | qfq | 2,556,861 | 109,975,030 | 1.14% |
| 2024-12-09 | 42.92 | 42.92 | 41.88 | 42.16 | 41.60 | qfq | 1,560,727 | 65,999,311 | -1.47% |
| 2024-12-06 | 42.29 | 43.28 | 41.99 | 42.79 | 42.22 | qfq | 2,085,054 | 88,961,143 | 1.40% |
| 2024-12-05 | 41.99 | 42.87 | 41.71 | 42.20 | 41.64 | qfq | 1,816,925 | 77,024,789 | 0.86% |
| 2024-12-04 | 42.35 | 43.20 | 41.64 | 41.84 | 41.29 | qfq | 2,054,294 | 87,304,816 | -1.41% |
| 2024-12-03 | 42.62 | 42.90 | 42.11 | 42.44 | 41.88 | qfq | 1,631,997 | 69,315,269 | -0.42% |
| 2024-12-02 | 42.62 | 43.26 | 42.32 | 42.62 | 42.05 | qfq | 2,359,036 | 100,935,252 | 0.64% |
| 2024-11-29 | 41.57 | 42.80 | 41.46 | 42.35 | 41.79 | qfq | 2,552,163 | 107,708,309 | 1.27% |
| 2024-11-28 | 41.47 | 43.98 | 40.91 | 41.82 | 41.27 | qfq | 2,921,616 | 123,549,155 | 0.92% |
| 2024-11-27 | 40.71 | 41.46 | 39.66 | 41.44 | 40.89 | qfq | 1,717,060 | 69,647,474 | 2.12% |
| 2024-11-26 | 40.72 | 41.15 | 40.52 | 40.58 | 40.04 | qfq | 1,277,312 | 52,105,041 | -0.34% |
| 2024-11-25 | 41.20 | 41.27 | 40.06 | 40.72 | 40.18 | qfq | 1,561,402 | 63,403,742 | -0.95% |
| 2024-11-22 | 42.65 | 43.06 | 41.10 | 41.11 | 40.56 | qfq | 2,242,546 | 94,765,596 | -3.61% |
| 2024-11-21 | 42.91 | 42.97 | 42.12 | 42.65 | 42.08 | qfq | 1,482,401 | 63,205,359 | -0.93% |
| 2024-11-20 | 43.00 | 43.53 | 42.79 | 43.05 | 42.48 | qfq | 1,879,562 | 81,018,570 | -0.49% |
| 2024-11-19 | 41.99 | 43.54 | 41.90 | 43.26 | 42.69 | qfq | 2,583,757 | 110,734,719 | 3.74% |
| 2024-11-18 | 43.60 | 43.69 | 41.40 | 41.70 | 41.15 | qfq | 2,128,977 | 90,131,746 | -4.07% |
| 2024-11-15 | 44.66 | 45.26 | 43.43 | 43.47 | 42.89 | qfq | 2,154,340 | 95,703,898 | -3.36% |
| 2024-11-14 | 47.03 | 47.29 | 44.93 | 44.98 | 44.38 | qfq | 2,674,536 | 122,755,859 | -4.28% |
| 2024-11-13 | 46.26 | 47.00 | 45.52 | 46.99 | 46.37 | qfq | 2,407,608 | 111,440,173 | 1.25% |
| 2024-11-12 | 48.15 | 48.25 | 45.97 | 46.41 | 45.79 | qfq | 3,559,876 | 167,082,140 | -2.95% |
| 2024-11-11 | 46.13 | 47.82 | 46.13 | 47.82 | 47.19 | qfq | 4,237,244 | 201,064,381 | 3.66% |
| 2024-11-08 | 46.01 | 47.50 | 45.95 | 46.13 | 45.52 | qfq | 3,915,559 | 182,565,709 | 0.94% |
| 2024-11-07 | 44.50 | 45.80 | 44.31 | 45.70 | 45.09 | qfq | 2,509,510 | 113,485,016 | 1.49% |
| 2024-11-06 | 45.57 | 46.10 | 44.78 | 45.03 | 44.43 | qfq | 2,991,493 | 136,224,687 | -1.29% |
| 2024-11-05 | 44.36 | 46.29 | 44.10 | 45.62 | 45.02 | qfq | 3,446,900 | 155,646,801 | 2.63% |
| 2024-11-04 | 43.14 | 44.90 | 43.14 | 44.45 | 43.86 | qfq | 1,754,240 | 77,971,965 | 1.88% |
| 2024-11-01 | 45.41 | 45.50 | 43.49 | 43.63 | 43.05 | qfq | 3,227,980 | 143,308,344 | -4.49% |
| 2024-10-31 | 45.35 | 46.15 | 45.08 | 45.68 | 45.07 | qfq | 2,723,949 | 124,307,456 | 0.18% |
| 2024-10-30 | 46.00 | 46.12 | 44.96 | 45.60 | 45.00 | qfq | 2,588,557 | 117,800,319 | -0.96% |
| 2024-10-29 | 47.44 | 47.44 | 45.81 | 46.04 | 45.43 | qfq | 3,651,474 | 169,572,654 | -2.87% |
| 2024-10-28 | 46.50 | 48.12 | 46.00 | 47.40 | 46.77 | qfq | 4,908,540 | 230,721,524 | 2.91% |
| 2024-10-25 | 45.99 | 46.76 | 45.59 | 46.06 | 45.45 | qfq | 2,801,536 | 129,240,319 | 1.10% |
| 2024-10-24 | 45.17 | 46.20 | 44.90 | 45.56 | 44.96 | qfq | 2,165,415 | 98,603,860 | 0.18% |
| 2024-10-23 | 45.93 | 46.45 | 45.30 | 45.48 | 44.88 | qfq | 2,707,363 | 124,344,759 | -1.54% |
| 2024-10-22 | 46.41 | 46.95 | 45.50 | 46.19 | 45.58 | qfq | 3,154,242 | 145,841,347 | 0.02% |
| 2024-10-21 | 46.00 | 47.39 | 45.50 | 46.18 | 45.57 | qfq | 5,366,332 | 249,341,928 | 2.21% |
| 2024-10-18 | 42.66 | 46.06 | 42.66 | 45.18 | 44.58 | qfq | 5,201,378 | 231,454,371 | 5.81% |
| 2024-10-17 | 43.57 | 44.18 | 42.45 | 42.70 | 42.13 | qfq | 3,257,764 | 141,310,251 | -1.32% |
| 2024-10-16 | 43.08 | 44.00 | 42.80 | 43.27 | 42.70 | qfq | 2,730,333 | 118,241,033 | -3.31% |
| 2024-10-15 | 45.96 | 46.44 | 44.71 | 44.75 | 44.16 | qfq | 3,448,034 | 156,893,714 | -2.61% |
| 2024-10-14 | 44.53 | 46.22 | 43.23 | 45.95 | 45.34 | qfq | 3,343,468 | 149,861,798 | 3.91% |
| 2024-10-11 | 46.29 | 47.48 | 43.51 | 44.22 | 43.63 | qfq | 4,360,861 | 196,177,970 | -5.81% |
| 2024-10-10 | 49.08 | 49.80 | 46.48 | 46.95 | 46.33 | qfq | 6,891,567 | 327,272,031 | -2.92% |
| 2024-10-09 | 46.97 | 51.30 | 46.35 | 48.36 | 47.72 | qfq | 11,263,841 | 556,075,317 | 3.62% |
| 2024-10-08 | 46.67 | 46.67 | 44.91 | 46.67 | 46.05 | qfq | 7,806,485 | 361,215,942 | 9.99% |
| 2024-09-30 | 40.05 | 42.43 | 39.51 | 42.43 | 41.87 | qfq | 7,415,899 | 306,666,691 | 10.01% |
| 2024-09-27 | 36.88 | 38.97 | 36.59 | 38.57 | 38.06 | qfq | 4,941,601 | 186,324,530 | 5.44% |
| 2024-09-26 | 34.69 | 36.59 | 34.69 | 36.58 | 36.09 | qfq | 4,093,764 | 146,538,778 | 4.81% |
| 2024-09-25 | 34.89 | 35.76 | 34.69 | 34.90 | 34.44 | qfq | 3,596,476 | 126,551,435 | 0.69% |
| 2024-09-24 | 33.60 | 34.68 | 32.77 | 34.66 | 34.20 | qfq | 3,929,657 | 133,253,443 | 3.62% |
| 2024-09-23 | 33.70 | 34.24 | 33.34 | 33.45 | 33.01 | qfq | 1,858,546 | 62,825,596 | -0.21% |
| 2024-09-20 | 33.74 | 34.00 | 33.36 | 33.52 | 33.08 | qfq | 1,451,746 | 48,896,743 | -0.65% |
| 2024-09-19 | 33.80 | 34.43 | 33.64 | 33.74 | 33.29 | qfq | 1,941,500 | 65,895,645 | 0.09% |
| 2024-09-18 | 34.60 | 34.74 | 33.27 | 33.71 | 33.26 | qfq | 1,928,900 | 65,406,931 | -2.37% |
| 2024-09-13 | 34.30 | 35.60 | 34.18 | 34.53 | 34.07 | qfq | 2,653,076 | 92,691,755 | 0.20% |
| 2024-09-12 | 35.86 | 36.19 | 34.40 | 34.46 | 34.00 | qfq | 3,179,246 | 111,698,087 | -3.50% |
| 2024-09-11 | 35.78 | 35.96 | 35.08 | 35.71 | 35.24 | qfq | 2,273,822 | 80,715,165 | -0.89% |
| 2024-09-10 | 36.00 | 36.28 | 35.35 | 36.03 | 35.55 | qfq | 2,004,543 | 71,571,932 | -0.22% |
| 2024-09-09 | 36.46 | 36.68 | 35.80 | 36.11 | 35.63 | qfq | 2,134,439 | 77,128,598 | -1.88% |
| 2024-09-06 | 37.55 | 38.22 | 36.51 | 36.80 | 36.31 | qfq | 4,650,016 | 172,352,032 | -2.36% |
| 2024-09-05 | 35.75 | 39.01 | 35.75 | 37.69 | 37.19 | qfq | 6,967,443 | 265,139,074 | 6.29% |
| 2024-09-04 | 35.50 | 35.80 | 35.18 | 35.46 | 34.99 | qfq | 1,494,000 | 53,043,625 | -2.13% |
| 2024-09-03 | 35.90 | 36.42 | 35.80 | 36.23 | 35.75 | qfq | 1,291,800 | 46,709,927 | 0.89% |
| 2024-09-02 | 36.58 | 37.23 | 35.91 | 35.91 | 35.43 | qfq | 1,593,300 | 58,167,803 | -1.70% |
| 2024-08-30 | 35.80 | 37.08 | 35.73 | 36.53 | 36.05 | qfq | 2,468,500 | 90,267,181 | 2.04% |
| 2024-08-29 | 34.84 | 35.99 | 34.56 | 35.80 | 35.33 | qfq | 1,908,696 | 67,526,884 | 1.97% |
| 2024-08-28 | 34.96 | 35.33 | 34.96 | 35.11 | 34.64 | qfq | 1,245,902 | 43,835,780 | 0.11% |
| 2024-08-27 | 36.03 | 36.03 | 34.86 | 35.07 | 34.60 | qfq | 1,530,894 | 54,139,675 | -3.09% |
| 2024-08-26 | 35.80 | 36.40 | 35.80 | 36.19 | 35.71 | qfq | 1,600,794 | 57,796,111 | 0.89% |
| 2024-08-23 | 35.50 | 36.03 | 35.18 | 35.87 | 35.39 | qfq | 2,134,797 | 76,040,626 | 0.20% |
| 2024-08-22 | 37.06 | 37.20 | 35.80 | 35.80 | 35.33 | qfq | 2,144,647 | 78,276,402 | -3.63% |
| 2024-08-21 | 37.30 | 38.08 | 37.10 | 37.15 | 36.66 | qfq | 1,623,508 | 60,954,534 | -1.12% |
| 2024-08-20 | 37.36 | 38.18 | 37.00 | 37.57 | 37.07 | qfq | 1,952,320 | 73,527,451 | 0.08% |
| 2024-08-19 | 38.39 | 38.62 | 37.35 | 37.54 | 37.04 | qfq | 2,344,800 | 88,986,630 | -2.97% |
| 2024-08-16 | 38.16 | 38.75 | 38.12 | 38.69 | 38.18 | qfq | 2,007,897 | 77,237,710 | 1.36% |
| 2024-08-15 | 38.08 | 38.47 | 37.70 | 38.17 | 37.66 | qfq | 1,923,303 | 73,313,452 | 0.55% |
| 2024-08-14 | 37.90 | 38.19 | 37.85 | 37.96 | 37.46 | qfq | 1,186,009 | 45,089,012 | -0.26% |
| 2024-08-13 | 37.21 | 38.06 | 37.21 | 38.06 | 37.56 | qfq | 1,634,748 | 61,449,117 | 2.42% |
| 2024-08-12 | 37.32 | 37.55 | 36.76 | 37.16 | 36.67 | qfq | 1,467,911 | 54,584,596 | -0.72% |
| 2024-08-09 | 37.68 | 38.07 | 37.35 | 37.43 | 36.93 | qfq | 1,918,697 | 72,351,535 | 0.27% |
| 2024-08-08 | 38.00 | 38.20 | 36.97 | 37.33 | 36.84 | qfq | 2,744,591 | 102,995,290 | -2.79% |
| 2024-08-07 | 39.35 | 39.47 | 38.39 | 38.40 | 37.89 | qfq | 2,943,180 | 114,470,684 | -2.66% |
| 2024-08-06 | 40.01 | 40.01 | 39.04 | 39.45 | 38.93 | qfq | 2,271,074 | 89,457,874 | 0.13% |
| 2024-08-05 | 39.32 | 40.02 | 38.88 | 39.40 | 38.88 | qfq | 2,781,800 | 109,768,188 | -1.55% |
| 2024-08-02 | 40.69 | 40.72 | 39.55 | 40.02 | 39.49 | qfq | 3,498,897 | 140,304,311 | -2.79% |
| 2024-08-01 | 41.91 | 41.97 | 41.16 | 41.17 | 40.62 | qfq | 3,414,699 | 141,736,132 | -1.77% |
| 2024-07-31 | 40.92 | 42.25 | 40.64 | 41.91 | 41.35 | qfq | 4,335,717 | 179,678,797 | 2.37% |
| 2024-07-30 | 40.88 | 41.10 | 40.50 | 40.94 | 40.40 | qfq | 2,096,393 | 85,642,521 | 0.17% |
| 2024-07-29 | 40.91 | 41.44 | 40.47 | 40.87 | 40.33 | qfq | 2,659,535 | 108,547,237 | -0.07% |
| 2024-07-26 | 40.18 | 41.09 | 39.74 | 40.90 | 40.36 | qfq | 2,892,275 | 117,114,222 | 1.67% |
| 2024-07-25 | 40.04 | 40.44 | 39.00 | 40.23 | 39.70 | qfq | 3,015,801 | 119,626,895 | -0.32% |
| 2024-07-24 | 40.25 | 41.05 | 40.08 | 40.36 | 39.82 | qfq | 2,371,651 | 96,058,459 | -0.35% |
| 2024-07-23 | 42.40 | 42.46 | 40.50 | 40.50 | 39.96 | qfq | 3,592,198 | 148,946,996 | -4.73% |
| 2024-07-22 | 42.29 | 42.70 | 42.00 | 42.51 | 41.95 | qfq | 2,529,243 | 107,129,326 | 0.54% |
| 2024-07-19 | 42.66 | 43.35 | 42.27 | 42.28 | 41.72 | qfq | 3,758,281 | 160,692,160 | -0.89% |
| 2024-07-18 | 42.98 | 43.00 | 41.50 | 42.66 | 42.09 | qfq | 4,700,449 | 198,823,123 | -2.13% |
| 2024-07-17 | 45.88 | 46.30 | 43.59 | 43.59 | 43.01 | qfq | 5,036,796 | 225,214,123 | -4.53% |
| 2024-07-16 | 45.69 | 46.03 | 45.06 | 45.66 | 45.05 | qfq | 3,538,551 | 161,652,524 | -0.11% |
| 2024-07-15 | 46.29 | 46.60 | 45.41 | 45.71 | 45.10 | qfq | 3,440,400 | 158,294,399 | -1.19% |
| 2024-07-12 | 45.68 | 46.38 | 44.84 | 46.26 | 45.65 | qfq | 4,791,627 | 218,693,690 | 0.02% |
| 2024-07-11 | 47.00 | 47.20 | 45.65 | 46.25 | 45.64 | qfq | 7,106,026 | 330,039,344 | -0.32% |
| 2024-07-10 | 45.93 | 46.99 | 45.81 | 46.40 | 45.78 | qfq | 6,469,979 | 299,564,379 | -0.13% |
| 2024-07-09 | 44.15 | 46.46 | 43.51 | 46.46 | 45.84 | qfq | 7,609,507 | 343,975,030 | 5.14% |
| 2024-07-08 | 43.39 | 45.09 | 43.20 | 44.19 | 43.60 | qfq | 5,387,169 | 239,786,102 | 0.80% |
| 2024-07-05 | 44.27 | 44.95 | 43.01 | 43.84 | 43.26 | qfq | 4,466,522 | 196,525,629 | -1.02% |
| 2024-07-04 | 44.92 | 45.45 | 44.05 | 44.29 | 43.70 | qfq | 7,982,751 | 356,262,789 | 2.64% |
| 2024-07-03 | 42.35 | 43.25 | 41.30 | 43.15 | 42.58 | qfq | 3,484,355 | 147,282,713 | 1.63% |
| 2024-07-02 | 44.01 | 44.25 | 42.39 | 42.46 | 41.90 | qfq | 3,900,791 | 167,977,494 | -4.30% |
| 2024-07-01 | 44.70 | 44.70 | 42.82 | 44.37 | 43.78 | qfq | 3,209,255 | 140,385,960 | -0.89% |
| 2024-06-28 | 43.20 | 45.90 | 43.00 | 44.77 | 43.93 | qfq | 5,058,663 | 226,949,551 | 2.68% |
| 2024-06-27 | 45.17 | 45.95 | 43.56 | 43.60 | 42.78 | qfq | 4,473,002 | 200,390,229 | -4.15% |
| 2024-06-26 | 44.30 | 45.70 | 43.60 | 45.49 | 44.64 | qfq | 4,318,814 | 192,599,217 | 3.15% |
| 2024-06-25 | 46.00 | 46.00 | 43.25 | 44.10 | 43.27 | qfq | 4,296,280 | 190,563,190 | -3.61% |
| 2024-06-24 | 46.12 | 47.73 | 45.23 | 45.75 | 44.89 | qfq | 4,524,858 | 210,014,044 | -1.74% |
| 2024-06-21 | 47.12 | 47.47 | 45.61 | 46.56 | 45.69 | qfq | 3,824,800 | 178,815,564 | -1.31% |
| 2024-06-20 | 48.10 | 48.73 | 46.64 | 47.18 | 46.29 | qfq | 5,896,845 | 281,488,330 | -1.05% |
| 2024-06-19 | 49.00 | 50.20 | 47.68 | 47.68 | 46.79 | qfq | 8,106,807 | 394,827,480 | -0.65% |
| 2024-06-18 | 46.95 | 48.50 | 46.35 | 47.99 | 47.09 | qfq | 7,434,894 | 352,432,093 | 1.85% |
| 2024-06-17 | 46.59 | 48.00 | 46.19 | 47.12 | 46.24 | qfq | 7,981,815 | 374,801,713 | 0.94% |
| 2024-06-14 | 44.60 | 47.30 | 43.88 | 46.68 | 45.80 | qfq | 8,202,408 | 374,736,610 | 5.80% |
| 2024-06-13 | 44.72 | 45.73 | 44.02 | 44.12 | 43.29 | qfq | 5,205,670 | 234,088,066 | -1.34% |
| 2024-06-12 | 43.82 | 45.10 | 43.76 | 44.72 | 43.88 | qfq | 4,337,394 | 193,433,749 | 1.18% |
| 2024-06-11 | 43.18 | 44.38 | 41.70 | 44.20 | 43.37 | qfq | 5,682,967 | 245,685,215 | 0.68% |
| 2024-06-07 | 46.30 | 46.65 | 43.30 | 43.90 | 43.08 | qfq | 8,033,207 | 358,081,828 | -6.40% |
| 2024-06-06 | 48.10 | 49.26 | 46.90 | 46.90 | 46.02 | qfq | 8,653,962 | 418,135,659 | -0.85% |
| 2024-06-05 | 47.42 | 47.95 | 46.85 | 47.30 | 46.41 | qfq | 4,936,863 | 233,542,707 | 0.34% |
| 2024-06-04 | 46.98 | 47.30 | 46.26 | 47.14 | 46.26 | qfq | 5,025,991 | 235,798,290 | 0.11% |
| 2024-06-03 | 45.80 | 47.99 | 45.61 | 47.09 | 46.21 | qfq | 7,273,609 | 340,586,567 | 2.59% |
| 2024-05-31 | 45.35 | 46.61 | 45.05 | 45.90 | 45.04 | qfq | 4,499,415 | 206,913,197 | 0.22% |
| 2024-05-30 | 45.63 | 46.34 | 44.90 | 45.80 | 44.94 | qfq | 3,710,589 | 169,567,900 | -0.15% |
| 2024-05-29 | 46.88 | 47.17 | 45.57 | 45.87 | 45.01 | qfq | 3,809,083 | 176,097,905 | -0.65% |
| 2024-05-28 | 46.05 | 46.78 | 45.71 | 46.17 | 45.30 | qfq | 3,633,080 | 167,303,094 | -0.99% |
| 2024-05-27 | 46.86 | 46.97 | 45.61 | 46.63 | 45.75 | qfq | 4,313,993 | 200,084,448 | 1.68% |
| 2024-05-24 | 48.71 | 49.44 | 45.56 | 45.86 | 45.00 | qfq | 8,360,824 | 396,243,761 | -6.79% |
| 2024-05-23 | 49.39 | 51.00 | 48.66 | 49.20 | 48.28 | qfq | 8,416,904 | 417,750,788 | 0.59% |
| 2024-05-22 | 48.96 | 49.29 | 47.65 | 48.91 | 47.99 | qfq | 4,998,703 | 242,459,244 | -0.45% |
| 2024-05-21 | 48.41 | 49.36 | 48.39 | 49.13 | 48.21 | qfq | 4,491,753 | 219,793,545 | 0.82% |
| 2024-05-20 | 48.52 | 49.48 | 48.35 | 48.73 | 47.82 | qfq | 4,933,787 | 240,468,282 | -1.48% |
| 2024-05-17 | 48.60 | 49.50 | 47.39 | 49.46 | 48.53 | qfq | 6,194,291 | 299,451,737 | 0.82% |
| 2024-05-16 | 51.39 | 51.99 | 48.96 | 49.06 | 48.14 | qfq | 7,709,884 | 385,405,834 | 1.26% |
| 2024-05-15 | 49.00 | 49.79 | 47.89 | 48.45 | 47.54 | qfq | 6,106,473 | 298,865,835 | -1.52% |
| 2024-05-14 | 48.08 | 49.47 | 47.48 | 49.20 | 48.28 | qfq | 6,251,164 | 303,828,585 | 3.14% |
| 2024-05-13 | 47.38 | 48.12 | 47.13 | 47.70 | 46.80 | qfq | 3,878,042 | 184,582,435 | -0.21% |
| 2024-05-10 | 49.78 | 49.84 | 47.73 | 47.80 | 46.90 | qfq | 6,192,182 | 300,907,878 | -4.07% |
| 2024-05-09 | 49.69 | 50.20 | 49.18 | 49.83 | 48.89 | qfq | 5,735,047 | 285,210,672 | 0.24% |
| 2024-05-08 | 50.20 | 51.37 | 48.91 | 49.71 | 48.78 | qfq | 7,303,616 | 364,666,148 | -2.45% |
| 2024-05-07 | 52.50 | 52.81 | 50.26 | 50.96 | 50.00 | qfq | 8,993,245 | 463,008,692 | -1.79% |
| 2024-05-06 | 52.50 | 52.80 | 50.67 | 51.89 | 50.92 | qfq | 7,517,810 | 386,451,109 | 0.41% |
| 2024-04-30 | 52.02 | 53.25 | 51.50 | 51.68 | 50.71 | qfq | 7,658,659 | 400,464,405 | -0.02% |
| 2024-04-29 | 51.96 | 53.76 | 50.91 | 51.69 | 50.72 | qfq | 9,491,113 | 494,797,362 | 0.96% |
| 2024-04-26 | 51.78 | 52.70 | 50.88 | 51.20 | 50.24 | qfq | 12,415,184 | 644,240,105 | 1.61% |
| 2024-04-25 | 50.01 | 51.80 | 49.90 | 50.39 | 49.44 | qfq | 9,588,757 | 484,117,531 | -2.55% |
| 2024-04-24 | 48.00 | 51.71 | 46.80 | 51.71 | 50.74 | qfq | 10,805,926 | 532,219,441 | 10.00% |
| 2024-04-23 | 47.10 | 48.50 | 46.53 | 47.01 | 46.13 | qfq | 7,834,379 | 371,747,030 | 0.38% |
| 2024-04-22 | 46.00 | 48.04 | 44.70 | 46.83 | 45.95 | qfq | 10,112,340 | 465,639,859 | -3.44% |
| 2024-04-19 | 51.74 | 52.08 | 47.43 | 48.50 | 47.59 | qfq | 15,496,532 | 767,347,923 | -6.26% |
| 2024-04-18 | 53.00 | 53.95 | 50.94 | 51.74 | 50.77 | qfq | 16,147,037 | 847,163,706 | -5.93% |
| 2024-04-17 | 56.11 | 57.93 | 52.53 | 55.00 | 53.97 | qfq | 19,509,252 | 1,083,706,877 | 2.52% |
| 2024-04-16 | 52.80 | 55.68 | 50.48 | 53.65 | 52.64 | qfq | 18,005,086 | 956,730,653 | 3.43% |
| 2024-04-15 | 55.42 | 55.42 | 50.80 | 51.87 | 50.90 | qfq | 22,191,861 | 1,185,514,635 | 2.96% |
| 2024-04-12 | 46.00 | 50.38 | 46.00 | 50.38 | 49.43 | qfq | 15,294,334 | 742,463,277 | 10.00% |
| 2024-04-11 | 45.10 | 48.40 | 44.44 | 45.80 | 44.94 | qfq | 14,374,986 | 665,860,229 | 3.62% |
| 2024-04-10 | 47.74 | 48.48 | 43.80 | 44.20 | 43.37 | qfq | 14,581,061 | 676,014,505 | -6.95% |
| 2024-04-09 | 46.83 | 47.70 | 45.12 | 47.50 | 46.61 | qfq | 12,421,897 | 583,921,775 | 1.13% |
| 2024-04-08 | 48.97 | 50.88 | 46.06 | 46.97 | 46.09 | qfq | 17,296,637 | 824,331,256 | -6.88% |
| 2024-04-03 | 52.05 | 55.05 | 48.00 | 50.44 | 49.49 | qfq | 22,338,882 | 1,150,483,535 | -2.78% |