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
航天电器002025.SZ
最近收盘价64.762026-07-17
最近交易日2026-07-17
成交量（股）22,257,647
成交额（元）1,486,479,882
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-10 | 2026-07-17 | cash_dividend | 0.13 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-04 | 2025-07-11 | cash_dividend | 0.23 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-05 | 2024-06-14 | cash_dividend | 0.38 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 71.63 | 72.00 | 64.76 | 64.76 | 64.76 | qfq | 22,257,647 | 1,486,479,882 | -10.16% |
| 2026-07-16 | 69.41 | 75.36 | 69.01 | 72.08 | 71.95 | qfq | 22,498,461 | 1,644,969,011 | 2.44% |
| 2026-07-15 | 73.92 | 74.59 | 70.02 | 70.36 | 70.23 | qfq | 16,447,664 | 1,178,745,311 | -5.39% |
| 2026-07-14 | 76.00 | 78.43 | 70.84 | 74.37 | 74.24 | qfq | 27,899,644 | 2,062,157,691 | -2.14% |
| 2026-07-13 | 78.31 | 81.40 | 74.49 | 76.00 | 75.86 | qfq | 34,707,746 | 2,694,509,182 | -4.15% |
| 2026-07-10 | 83.63 | 88.84 | 79.29 | 79.29 | 79.15 | qfq | 49,520,282 | 4,164,465,021 | -5.34% |
| 2026-07-09 | 86.54 | 87.98 | 78.00 | 83.76 | 83.61 | qfq | 40,543,655 | 3,330,127,037 | -2.94% |
| 2026-07-08 | 93.50 | 95.88 | 86.08 | 86.30 | 86.14 | qfq | 37,064,146 | 3,365,913,879 | -4.27% |
| 2026-07-07 | 93.72 | 93.87 | 87.20 | 90.15 | 89.99 | qfq | 36,513,376 | 3,300,245,262 | -2.09% |
| 2026-07-06 | 86.23 | 92.07 | 83.33 | 92.07 | 91.90 | qfq | 28,822,380 | 2,522,432,148 | 10.00% |
| 2026-07-03 | 84.75 | 90.69 | 83.34 | 83.70 | 83.55 | qfq | 31,638,969 | 2,707,775,625 | 0.72% |
| 2026-07-02 | 78.00 | 87.80 | 77.08 | 83.10 | 82.95 | qfq | 37,608,476 | 3,152,177,982 | 3.62% |
| 2026-07-01 | 76.20 | 81.93 | 75.29 | 80.20 | 80.06 | qfq | 39,212,663 | 3,069,007,857 | 5.22% |
| 2026-06-30 | 73.50 | 78.12 | 72.09 | 76.22 | 76.08 | qfq | 35,902,285 | 2,702,309,376 | 6.23% |
| 2026-06-29 | 73.00 | 75.14 | 69.90 | 71.75 | 71.62 | qfq | 23,960,070 | 1,722,372,972 | -0.98% |
| 2026-06-26 | 73.73 | 74.00 | 69.86 | 72.46 | 72.33 | qfq | 32,124,648 | 2,313,090,149 | -1.11% |
| 2026-06-25 | 69.80 | 73.27 | 69.41 | 73.27 | 73.14 | qfq | 54,304,132 | 3,933,225,627 | 10.00% |
| 2026-06-24 | 61.85 | 66.61 | 61.80 | 66.61 | 66.49 | qfq | 14,376,668 | 938,724,856 | 10.01% |
| 2026-06-23 | 59.62 | 61.98 | 56.80 | 60.55 | 60.44 | qfq | 22,500,884 | 1,339,876,258 | 0.61% |
| 2026-06-22 | 63.89 | 65.49 | 59.60 | 60.18 | 60.07 | qfq | 22,472,489 | 1,376,193,341 | -5.27% |
| 2026-06-18 | 62.80 | 65.45 | 62.18 | 63.53 | 63.42 | qfq | 15,441,059 | 986,486,852 | 0.21% |
| 2026-06-17 | 63.63 | 65.35 | 62.33 | 63.40 | 63.29 | qfq | 17,326,277 | 1,111,203,508 | 0.44% |
| 2026-06-16 | 66.00 | 66.50 | 62.66 | 63.12 | 63.01 | qfq | 19,759,825 | 1,265,837,883 | -4.19% |
| 2026-06-15 | 64.61 | 66.98 | 63.38 | 65.88 | 65.76 | qfq | 17,632,044 | 1,158,461,078 | 2.86% |
| 2026-06-12 | 66.86 | 69.17 | 63.81 | 64.05 | 63.93 | qfq | 25,817,181 | 1,717,410,384 | -3.04% |
| 2026-06-11 | 63.91 | 67.94 | 62.88 | 66.06 | 65.94 | qfq | 37,275,521 | 2,476,348,858 | 5.85% |
| 2026-06-10 | 61.02 | 63.32 | 59.89 | 62.41 | 62.30 | qfq | 21,416,699 | 1,323,659,205 | 1.71% |
| 2026-06-09 | 60.50 | 61.80 | 58.04 | 61.36 | 61.25 | qfq | 21,108,438 | 1,266,727,075 | 2.82% |
| 2026-06-08 | 62.11 | 64.03 | 59.35 | 59.68 | 59.57 | qfq | 22,822,501 | 1,393,350,247 | -7.90% |
| 2026-06-05 | 67.91 | 67.91 | 64.27 | 64.80 | 64.68 | qfq | 22,990,186 | 1,507,592,613 | -4.58% |
| 2026-06-04 | 66.65 | 69.90 | 66.51 | 67.91 | 67.79 | qfq | 34,286,219 | 2,341,900,418 | 4.09% |
| 2026-06-03 | 60.75 | 66.83 | 60.66 | 65.24 | 65.12 | qfq | 31,721,557 | 2,024,852,624 | 7.39% |
| 2026-06-02 | 62.00 | 62.01 | 58.99 | 60.75 | 60.64 | qfq | 18,082,725 | 1,096,112,755 | -1.09% |
| 2026-06-01 | 65.16 | 65.97 | 61.30 | 61.42 | 61.31 | qfq | 18,217,978 | 1,153,005,721 | -5.73% |
| 2026-05-29 | 70.39 | 71.30 | 64.85 | 65.15 | 65.03 | qfq | 21,666,651 | 1,458,567,931 | -7.60% |
| 2026-05-28 | 69.83 | 71.50 | 68.38 | 70.51 | 70.38 | qfq | 18,154,197 | 1,274,807,428 | 1.47% |
| 2026-05-27 | 73.54 | 76.30 | 69.18 | 69.49 | 69.36 | qfq | 26,534,176 | 1,928,777,914 | -5.46% |
| 2026-05-26 | 76.00 | 77.50 | 72.32 | 73.50 | 73.37 | qfq | 22,558,933 | 1,674,873,959 | -4.17% |
| 2026-05-25 | 75.20 | 77.60 | 73.35 | 76.70 | 76.56 | qfq | 29,379,784 | 2,234,616,368 | 2.54% |
| 2026-05-22 | 73.00 | 76.22 | 70.64 | 74.80 | 74.67 | qfq | 24,948,140 | 1,853,967,232 | 3.57% |
| 2026-05-21 | 73.96 | 78.93 | 72.02 | 72.22 | 72.09 | qfq | 37,865,127 | 2,834,262,131 | -1.89% |
| 2026-05-20 | 73.53 | 75.32 | 71.44 | 73.61 | 73.48 | qfq | 24,025,774 | 1,761,885,768 | 0.96% |
| 2026-05-19 | 67.80 | 73.41 | 66.40 | 72.91 | 72.78 | qfq | 32,128,886 | 2,259,699,960 | 7.22% |
| 2026-05-18 | 69.51 | 71.54 | 67.74 | 68.00 | 67.88 | qfq | 25,319,265 | 1,766,168,531 | -2.03% |
| 2026-05-15 | 69.90 | 71.23 | 67.60 | 69.41 | 69.28 | qfq | 20,734,903 | 1,433,778,203 | -1.21% |
| 2026-05-14 | 75.10 | 75.88 | 70.23 | 70.26 | 70.13 | qfq | 22,537,868 | 1,629,087,664 | -4.78% |
| 2026-05-13 | 74.10 | 74.57 | 72.04 | 73.79 | 73.66 | qfq | 23,508,780 | 1,725,037,353 | -1.48% |
| 2026-05-12 | 76.36 | 77.95 | 73.82 | 74.90 | 74.76 | qfq | 25,247,252 | 1,896,747,378 | -1.91% |
| 2026-05-11 | 76.68 | 78.01 | 74.79 | 76.36 | 76.22 | qfq | 30,718,162 | 2,352,450,252 | 0.87% |
| 2026-05-08 | 76.76 | 76.90 | 75.00 | 75.70 | 75.56 | qfq | 22,755,852 | 1,724,237,975 | -2.10% |
| 2026-05-07 | 76.40 | 77.88 | 75.09 | 77.32 | 77.18 | qfq | 25,704,103 | 1,974,529,649 | 1.20% |
| 2026-05-06 | 75.00 | 77.59 | 74.00 | 76.40 | 76.26 | qfq | 37,008,035 | 2,829,797,231 | 4.39% |
| 2026-04-30 | 68.70 | 74.44 | 67.95 | 73.19 | 73.06 | qfq | 42,814,067 | 3,069,809,988 | 8.16% |
| 2026-04-29 | 68.12 | 69.65 | 67.44 | 67.67 | 67.55 | qfq | 20,500,491 | 1,396,932,045 | -2.31% |
| 2026-04-28 | 73.03 | 73.40 | 69.23 | 69.27 | 69.15 | qfq | 29,342,022 | 2,068,952,120 | -7.01% |
| 2026-04-27 | 76.00 | 76.02 | 70.94 | 74.49 | 74.36 | qfq | 33,055,645 | 2,422,222,238 | -3.02% |
| 2026-04-24 | 73.00 | 80.43 | 69.80 | 76.81 | 76.67 | qfq | 54,592,398 | 4,107,723,623 | 4.36% |
| 2026-04-23 | 75.08 | 76.28 | 72.50 | 73.60 | 73.47 | qfq | 28,189,019 | 2,089,592,336 | -3.73% |
| 2026-04-22 | 73.83 | 77.32 | 73.03 | 76.45 | 76.31 | qfq | 32,637,239 | 2,465,403,221 | 2.88% |
| 2026-04-21 | 79.10 | 79.10 | 74.01 | 74.31 | 74.18 | qfq | 41,655,788 | 3,139,166,857 | -7.64% |
| 2026-04-20 | 78.97 | 83.63 | 78.81 | 80.46 | 80.31 | qfq | 41,072,671 | 3,321,830,389 | 0.88% |
| 2026-04-17 | 76.90 | 80.86 | 76.40 | 79.76 | 79.62 | qfq | 38,302,485 | 3,024,439,190 | 4.53% |
| 2026-04-16 | 78.33 | 78.78 | 75.52 | 76.30 | 76.16 | qfq | 39,959,371 | 3,068,006,404 | -4.23% |
| 2026-04-15 | 78.90 | 82.58 | 76.65 | 79.67 | 79.53 | qfq | 40,828,475 | 3,250,582,997 | 1.26% |
| 2026-04-14 | 77.00 | 81.75 | 75.22 | 78.68 | 78.54 | qfq | 36,922,730 | 2,887,976,141 | 1.71% |
| 2026-04-13 | 76.30 | 81.01 | 76.30 | 77.36 | 77.22 | qfq | 34,781,617 | 2,713,350,943 | 1.48% |
| 2026-04-10 | 76.66 | 77.29 | 74.20 | 76.23 | 76.09 | qfq | 40,600,841 | 3,079,709,699 | -2.54% |
| 2026-04-09 | 70.39 | 78.22 | 70.39 | 78.22 | 78.08 | qfq | 26,843,908 | 2,045,586,295 | 10.00% |
| 2026-04-08 | 71.03 | 72.50 | 69.00 | 71.11 | 70.98 | qfq | 38,480,684 | 2,713,832,305 | 6.58% |
| 2026-04-07 | 62.93 | 66.72 | 62.60 | 66.72 | 66.60 | qfq | 33,296,902 | 2,176,888,115 | 10.01% |
| 2026-04-03 | 60.62 | 62.83 | 58.70 | 60.65 | 60.54 | qfq | 23,814,317 | 1,450,783,437 | 0.05% |
| 2026-04-02 | 64.50 | 65.04 | 60.33 | 60.62 | 60.51 | qfq | 26,095,072 | 1,614,032,638 | -7.27% |
| 2026-04-01 | 64.88 | 66.15 | 63.28 | 65.37 | 65.25 | qfq | 24,266,266 | 1,575,828,242 | 3.98% |
| 2026-03-31 | 65.15 | 66.00 | 62.76 | 62.87 | 62.76 | qfq | 24,247,514 | 1,557,248,247 | -5.43% |
| 2026-03-30 | 61.86 | 68.50 | 61.86 | 66.48 | 66.36 | qfq | 33,032,999 | 2,170,898,969 | 3.99% |
| 2026-03-27 | 59.96 | 63.95 | 58.31 | 63.93 | 63.81 | qfq | 29,014,547 | 1,776,867,953 | 3.15% |
| 2026-03-26 | 64.77 | 65.00 | 61.09 | 61.98 | 61.87 | qfq | 31,839,873 | 1,992,636,368 | -4.76% |
| 2026-03-25 | 67.00 | 68.50 | 64.72 | 65.08 | 64.96 | qfq | 39,371,093 | 2,603,193,024 | -2.92% |
| 2026-03-24 | 63.18 | 68.93 | 62.24 | 67.04 | 66.92 | qfq | 50,943,784 | 3,327,623,739 | 6.99% |
| 2026-03-23 | 60.50 | 67.00 | 60.36 | 62.66 | 62.55 | qfq | 43,975,859 | 2,808,303,023 | -1.23% |
| 2026-03-20 | 61.91 | 64.00 | 60.50 | 63.44 | 63.33 | qfq | 48,507,486 | 3,022,608,486 | 4.36% |
| 2026-03-19 | 59.00 | 62.84 | 58.10 | 60.79 | 60.68 | qfq | 43,245,167 | 2,599,521,375 | 1.01% |
| 2026-03-18 | 56.95 | 61.46 | 56.31 | 60.18 | 60.07 | qfq | 45,614,626 | 2,712,896,298 | 7.71% |
| 2026-03-17 | 57.60 | 58.75 | 55.70 | 55.87 | 55.77 | qfq | 22,078,718 | 1,257,218,109 | -2.97% |
| 2026-03-16 | 56.10 | 58.65 | 56.10 | 57.58 | 57.48 | qfq | 38,403,118 | 2,203,657,960 | 4.88% |
| 2026-03-13 | 58.76 | 58.99 | 54.60 | 54.90 | 54.80 | qfq | 42,824,365 | 2,395,763,664 | -8.44% |
| 2026-03-12 | 57.02 | 62.08 | 56.78 | 59.96 | 59.85 | qfq | 57,604,864 | 3,432,192,230 | 6.14% |
| 2026-03-11 | 58.70 | 58.70 | 56.24 | 56.49 | 56.39 | qfq | 55,854,104 | 3,209,045,258 | 0.82% |
| 2026-03-10 | 52.01 | 56.03 | 52.01 | 56.03 | 55.93 | qfq | 28,121,255 | 1,563,933,767 | 9.99% |
| 2026-03-09 | 51.26 | 51.30 | 49.80 | 50.94 | 50.85 | qfq | 12,960,708 | 653,536,326 | -2.00% |
| 2026-03-06 | 50.57 | 52.60 | 50.30 | 51.98 | 51.89 | qfq | 14,010,740 | 724,764,906 | 2.52% |
| 2026-03-05 | 51.80 | 52.20 | 50.00 | 50.70 | 50.61 | qfq | 12,377,183 | 630,635,332 | -0.80% |
| 2026-03-04 | 49.10 | 51.67 | 48.95 | 51.11 | 51.02 | qfq | 15,381,635 | 781,790,986 | 2.49% |
| 2026-03-03 | 54.00 | 54.00 | 49.80 | 49.87 | 49.78 | qfq | 23,210,085 | 1,199,018,292 | -8.18% |
| 2026-03-02 | 53.37 | 54.50 | 52.55 | 54.31 | 54.21 | qfq | 26,267,496 | 1,410,371,746 | 2.70% |
| 2026-02-27 | 53.01 | 53.62 | 52.68 | 52.88 | 52.78 | qfq | 14,527,715 | 771,093,982 | -0.83% |
| 2026-02-26 | 51.66 | 53.57 | 51.17 | 53.32 | 53.22 | qfq | 18,840,894 | 989,699,240 | 2.85% |
| 2026-02-25 | 51.30 | 52.16 | 51.02 | 51.84 | 51.75 | qfq | 11,766,863 | 607,713,197 | 0.90% |
| 2026-02-24 | 51.40 | 52.06 | 51.18 | 51.38 | 51.29 | qfq | 8,124,315 | 418,979,906 | 0.63% |
| 2026-02-13 | 51.60 | 51.96 | 50.97 | 51.06 | 50.97 | qfq | 8,800,052 | 452,886,294 | -1.26% |
| 2026-02-12 | 51.23 | 52.00 | 50.71 | 51.71 | 51.62 | qfq | 9,460,750 | 488,478,119 | 0.84% |
| 2026-02-11 | 51.74 | 52.45 | 51.19 | 51.28 | 51.19 | qfq | 10,150,313 | 523,645,703 | -0.98% |
| 2026-02-10 | 52.85 | 52.85 | 51.60 | 51.79 | 51.70 | qfq | 11,057,718 | 574,880,456 | -2.02% |
| 2026-02-09 | 52.60 | 53.16 | 52.20 | 52.86 | 52.76 | qfq | 13,397,180 | 706,479,040 | 1.95% |
| 2026-02-06 | 52.01 | 53.12 | 51.77 | 51.85 | 51.76 | qfq | 14,095,351 | 737,160,604 | -1.14% |
| 2026-02-05 | 52.67 | 53.79 | 52.20 | 52.45 | 52.36 | qfq | 13,898,341 | 733,877,719 | -1.76% |
| 2026-02-04 | 53.00 | 53.90 | 52.40 | 53.39 | 53.29 | qfq | 19,044,782 | 1,013,943,670 | 0.66% |
| 2026-02-03 | 51.00 | 53.33 | 50.86 | 53.04 | 52.94 | qfq | 24,216,019 | 1,266,088,031 | 5.18% |
| 2026-02-02 | 51.01 | 51.88 | 50.23 | 50.43 | 50.34 | qfq | 15,186,347 | 775,293,749 | 0.30% |
| 2026-01-30 | 51.20 | 51.55 | 49.79 | 50.28 | 50.19 | qfq | 17,459,046 | 879,866,265 | -1.95% |
| 2026-01-29 | 51.81 | 52.63 | 51.03 | 51.28 | 51.19 | qfq | 16,660,319 | 863,061,394 | -1.63% |
| 2026-01-28 | 52.91 | 53.40 | 51.62 | 52.13 | 52.04 | qfq | 17,905,559 | 937,692,001 | -1.59% |
| 2026-01-27 | 51.96 | 53.38 | 50.88 | 52.97 | 52.87 | qfq | 25,660,905 | 1,334,896,024 | 1.94% |
| 2026-01-26 | 55.28 | 55.28 | 51.53 | 51.96 | 51.87 | qfq | 36,757,149 | 1,940,299,096 | -6.93% |
| 2026-01-23 | 54.10 | 56.72 | 53.70 | 55.83 | 55.73 | qfq | 47,346,000 | 2,624,133,341 | 3.52% |
| 2026-01-22 | 52.48 | 54.18 | 52.48 | 53.93 | 53.83 | qfq | 26,191,743 | 1,407,227,536 | 2.92% |
| 2026-01-21 | 53.00 | 53.80 | 52.29 | 52.40 | 52.31 | qfq | 22,491,957 | 1,189,995,087 | -1.47% |
| 2026-01-20 | 56.00 | 56.25 | 52.60 | 53.18 | 53.08 | qfq | 31,941,653 | 1,721,194,136 | -3.83% |
| 2026-01-19 | 54.23 | 56.48 | 54.23 | 55.30 | 55.20 | qfq | 30,262,459 | 1,678,529,287 | 0.82% |
| 2026-01-16 | 56.37 | 56.87 | 53.96 | 54.85 | 54.75 | qfq | 35,136,765 | 1,936,935,939 | -2.16% |
| 2026-01-15 | 57.54 | 58.60 | 54.64 | 56.06 | 55.96 | qfq | 52,224,062 | 2,926,976,363 | -5.58% |
| 2026-01-14 | 62.01 | 64.64 | 58.10 | 59.37 | 59.26 | qfq | 66,645,130 | 4,071,953,693 | -6.75% |
| 2026-01-13 | 67.80 | 67.90 | 63.67 | 63.67 | 63.56 | qfq | 40,392,478 | 2,595,931,559 | -9.99% |
| 2026-01-12 | 66.72 | 72.33 | 65.00 | 70.74 | 70.61 | qfq | 61,364,703 | 4,208,417,467 | 7.57% |
| 2026-01-09 | 67.00 | 68.97 | 64.02 | 65.76 | 65.64 | qfq | 79,283,714 | 5,266,744,232 | 4.40% |
| 2026-01-08 | 57.23 | 62.99 | 57.23 | 62.99 | 62.88 | qfq | 71,029,173 | 4,354,154,525 | 10.01% |
| 2026-01-07 | 57.00 | 62.20 | 56.80 | 57.26 | 57.16 | qfq | 73,105,186 | 4,284,915,419 | 0.72% |
| 2026-01-06 | 51.17 | 56.85 | 50.70 | 56.85 | 56.75 | qfq | 57,853,854 | 3,178,132,013 | 10.00% |
| 2026-01-05 | 51.19 | 53.55 | 49.57 | 51.68 | 51.59 | qfq | 50,798,093 | 2,595,781,199 | 3.09% |
| 2025-12-31 | 48.56 | 50.80 | 47.89 | 50.13 | 50.04 | qfq | 37,229,485 | 1,841,552,509 | 3.23% |
| 2025-12-30 | 48.60 | 51.12 | 48.32 | 48.56 | 48.47 | qfq | 42,598,472 | 2,116,742,175 | -1.58% |
| 2025-12-29 | 49.15 | 50.47 | 48.50 | 49.34 | 49.25 | qfq | 32,284,936 | 1,596,886,972 | 0.37% |
| 2025-12-26 | 48.48 | 50.23 | 47.88 | 49.16 | 49.07 | qfq | 42,268,650 | 2,064,534,896 | 2.69% |
| 2025-12-25 | 45.72 | 48.68 | 45.50 | 47.87 | 47.78 | qfq | 44,553,666 | 2,134,473,926 | 4.20% |
| 2025-12-24 | 44.30 | 46.34 | 44.10 | 45.94 | 45.86 | qfq | 19,426,196 | 880,556,237 | 2.68% |
| 2025-12-23 | 47.00 | 47.04 | 44.21 | 44.74 | 44.66 | qfq | 27,627,899 | 1,255,306,531 | -4.34% |
| 2025-12-22 | 48.00 | 48.12 | 46.49 | 46.77 | 46.69 | qfq | 25,630,327 | 1,212,131,151 | -2.28% |
| 2025-12-19 | 46.20 | 48.50 | 46.11 | 47.86 | 47.77 | qfq | 30,556,445 | 1,449,531,106 | 4.16% |
| 2025-12-18 | 45.46 | 47.03 | 45.31 | 45.95 | 45.87 | qfq | 23,702,680 | 1,097,888,357 | 0.09% |
| 2025-12-17 | 46.50 | 47.40 | 45.52 | 45.91 | 45.83 | qfq | 22,452,369 | 1,036,422,753 | -3.35% |
| 2025-12-16 | 46.75 | 47.54 | 45.00 | 47.50 | 47.41 | qfq | 31,117,289 | 1,444,361,428 | 2.41% |
| 2025-12-15 | 45.55 | 46.50 | 45.10 | 46.38 | 46.30 | qfq | 28,364,383 | 1,305,897,140 | 2.38% |
| 2025-12-12 | 44.85 | 45.52 | 44.15 | 45.30 | 45.22 | qfq | 20,627,460 | 926,223,130 | 1.09% |
| 2025-12-11 | 45.86 | 46.17 | 44.70 | 44.81 | 44.73 | qfq | 19,980,749 | 904,913,930 | -1.99% |
| 2025-12-10 | 44.13 | 45.86 | 43.61 | 45.72 | 45.64 | qfq | 21,012,171 | 949,031,650 | 2.63% |
| 2025-12-09 | 43.53 | 45.00 | 43.48 | 44.55 | 44.47 | qfq | 18,747,237 | 830,779,428 | 0.79% |
| 2025-12-08 | 45.29 | 46.53 | 43.78 | 44.20 | 44.12 | qfq | 31,607,754 | 1,435,138,586 | -1.78% |
| 2025-12-05 | 43.69 | 45.19 | 42.76 | 45.00 | 44.92 | qfq | 20,245,222 | 891,929,642 | 3.00% |
| 2025-12-04 | 41.49 | 44.25 | 41.31 | 43.69 | 43.61 | qfq | 20,874,458 | 901,748,450 | 4.47% |
| 2025-12-03 | 42.48 | 42.59 | 41.23 | 41.82 | 41.74 | qfq | 12,838,979 | 536,316,529 | -1.83% |
| 2025-12-02 | 41.20 | 43.28 | 40.91 | 42.60 | 42.52 | qfq | 15,635,334 | 659,531,673 | 3.35% |
| 2025-12-01 | 41.20 | 41.98 | 40.88 | 41.22 | 41.15 | qfq | 12,760,612 | 527,525,601 | 0.32% |
| 2025-11-28 | 40.41 | 41.29 | 40.08 | 41.09 | 41.02 | qfq | 7,609,421 | 308,610,288 | 1.56% |
| 2025-11-27 | 41.10 | 41.10 | 40.45 | 40.46 | 40.39 | qfq | 6,422,366 | 261,383,316 | -1.75% |
| 2025-11-26 | 42.57 | 42.86 | 41.02 | 41.18 | 41.11 | qfq | 9,124,238 | 381,097,826 | -3.24% |
| 2025-11-25 | 42.85 | 42.99 | 42.42 | 42.56 | 42.48 | qfq | 4,090,127 | 174,497,206 | -0.49% |
| 2025-11-24 | 41.82 | 42.94 | 41.40 | 42.77 | 42.69 | qfq | 5,444,431 | 230,637,831 | 2.99% |
| 2025-11-21 | 41.90 | 42.11 | 41.36 | 41.53 | 41.46 | qfq | 4,623,124 | 192,570,473 | -1.91% |
| 2025-11-20 | 43.10 | 43.10 | 42.32 | 42.34 | 42.26 | qfq | 4,377,301 | 186,550,211 | -1.81% |
| 2025-11-19 | 43.28 | 43.48 | 42.77 | 43.12 | 43.04 | qfq | 3,834,144 | 165,361,274 | -0.60% |
| 2025-11-18 | 43.99 | 44.00 | 43.28 | 43.38 | 43.30 | qfq | 4,267,882 | 185,438,736 | -1.36% |
| 2025-11-17 | 43.90 | 44.25 | 43.72 | 43.98 | 43.90 | qfq | 6,018,021 | 264,682,868 | 0.85% |
| 2025-11-14 | 43.62 | 43.95 | 43.51 | 43.61 | 43.53 | qfq | 3,760,506 | 164,463,825 | -0.46% |
| 2025-11-13 | 43.72 | 44.41 | 43.68 | 43.81 | 43.73 | qfq | 5,012,051 | 220,444,736 | -0.09% |
| 2025-11-12 | 43.36 | 43.86 | 43.13 | 43.85 | 43.77 | qfq | 3,802,513 | 165,487,731 | 1.15% |
| 2025-11-11 | 43.49 | 43.91 | 43.23 | 43.35 | 43.27 | qfq | 4,535,424 | 197,358,712 | -0.37% |
| 2025-11-10 | 43.61 | 43.82 | 43.01 | 43.51 | 43.43 | qfq | 5,832,253 | 252,714,251 | -0.11% |
| 2025-11-07 | 43.76 | 43.96 | 43.47 | 43.56 | 43.48 | qfq | 4,220,522 | 184,240,111 | -0.95% |
| 2025-11-06 | 44.13 | 44.29 | 43.70 | 43.98 | 43.90 | qfq | 4,835,612 | 212,688,614 | -0.32% |
| 2025-11-05 | 44.33 | 44.47 | 43.80 | 44.12 | 44.04 | qfq | 4,701,624 | 207,360,829 | -1.05% |
| 2025-11-04 | 44.71 | 44.74 | 44.21 | 44.59 | 44.51 | qfq | 3,600,005 | 160,101,267 | -0.34% |
| 2025-11-03 | 44.80 | 44.92 | 44.30 | 44.74 | 44.66 | qfq | 4,422,281 | 196,985,691 | -0.11% |
| 2025-10-31 | 44.65 | 44.95 | 44.22 | 44.79 | 44.71 | qfq | 5,116,524 | 228,329,344 | 0.31% |
| 2025-10-30 | 44.88 | 45.38 | 44.50 | 44.65 | 44.57 | qfq | 8,057,621 | 361,897,728 | -0.69% |
| 2025-10-29 | 44.68 | 45.40 | 44.61 | 44.96 | 44.88 | qfq | 7,857,210 | 353,553,925 | 0.25% |
| 2025-10-28 | 44.80 | 45.04 | 44.22 | 44.85 | 44.77 | qfq | 5,092,415 | 227,454,802 | -0.31% |
| 2025-10-27 | 45.20 | 45.38 | 44.77 | 44.99 | 44.91 | qfq | 6,299,937 | 283,585,355 | 0.25% |
| 2025-10-24 | 44.30 | 45.21 | 44.26 | 44.88 | 44.80 | qfq | 6,157,657 | 276,009,604 | 2.28% |
| 2025-10-23 | 44.07 | 44.07 | 43.40 | 43.88 | 43.80 | qfq | 5,201,232 | 227,007,023 | -0.86% |
| 2025-10-22 | 45.31 | 45.48 | 43.66 | 44.26 | 44.18 | qfq | 10,247,895 | 453,258,207 | -2.75% |
| 2025-10-21 | 45.94 | 46.15 | 45.22 | 45.51 | 45.43 | qfq | 5,114,272 | 233,457,937 | -0.63% |
| 2025-10-20 | 46.00 | 46.53 | 45.70 | 45.80 | 45.72 | qfq | 2,734,651 | 125,910,117 | -0.26% |
| 2025-10-17 | 46.36 | 46.64 | 45.75 | 45.92 | 45.84 | qfq | 5,045,596 | 232,762,936 | -1.44% |
| 2025-10-16 | 47.07 | 47.30 | 46.18 | 46.59 | 46.51 | qfq | 5,538,537 | 257,601,867 | -1.08% |
| 2025-10-15 | 46.88 | 47.10 | 46.10 | 47.10 | 47.02 | qfq | 3,607,362 | 168,513,747 | 0.21% |
| 2025-10-14 | 48.59 | 48.68 | 46.80 | 47.00 | 46.92 | qfq | 8,434,865 | 400,712,428 | -3.23% |
| 2025-10-13 | 48.50 | 48.96 | 47.70 | 48.57 | 48.48 | qfq | 7,297,360 | 352,277,418 | -1.44% |
| 2025-10-10 | 49.80 | 50.14 | 49.00 | 49.28 | 49.19 | qfq | 5,228,949 | 258,732,178 | -1.38% |
| 2025-10-09 | 51.51 | 51.69 | 49.70 | 49.97 | 49.88 | qfq | 7,391,481 | 369,689,149 | -2.61% |
| 2025-09-30 | 49.20 | 51.90 | 49.01 | 51.31 | 51.22 | qfq | 7,433,599 | 377,827,363 | 4.35% |
| 2025-09-29 | 49.12 | 49.70 | 48.70 | 49.17 | 49.08 | qfq | 4,170,769 | 205,236,110 | 0.31% |
| 2025-09-26 | 49.24 | 49.98 | 48.93 | 49.02 | 48.93 | qfq | 3,605,872 | 177,848,147 | -0.69% |
| 2025-09-25 | 50.78 | 51.00 | 49.25 | 49.36 | 49.27 | qfq | 5,459,703 | 271,515,715 | -3.03% |
| 2025-09-24 | 50.87 | 51.39 | 50.75 | 50.90 | 50.81 | qfq | 2,838,480 | 144,834,989 | -0.25% |
| 2025-09-23 | 50.28 | 51.20 | 50.01 | 51.03 | 50.94 | qfq | 4,141,674 | 210,007,572 | 1.55% |
| 2025-09-22 | 50.72 | 50.99 | 49.82 | 50.25 | 50.16 | qfq | 4,340,143 | 217,917,079 | -1.10% |
| 2025-09-19 | 51.40 | 52.17 | 50.80 | 50.81 | 50.72 | qfq | 3,593,041 | 184,519,754 | -1.30% |
| 2025-09-18 | 51.05 | 54.53 | 50.91 | 51.48 | 51.39 | qfq | 9,724,087 | 511,502,063 | 0.70% |
| 2025-09-17 | 48.62 | 51.48 | 48.50 | 51.12 | 51.03 | qfq | 7,467,611 | 375,261,806 | 5.01% |
| 2025-09-16 | 49.25 | 49.27 | 48.53 | 48.68 | 48.59 | qfq | 2,299,572 | 112,146,364 | -1.16% |
| 2025-09-15 | 49.24 | 49.49 | 48.90 | 49.25 | 49.16 | qfq | 2,380,337 | 117,134,410 | 0.20% |
| 2025-09-12 | 49.08 | 49.79 | 48.57 | 49.15 | 49.06 | qfq | 3,981,749 | 195,885,778 | -0.08% |
| 2025-09-11 | 48.00 | 49.24 | 47.88 | 49.19 | 49.10 | qfq | 5,329,858 | 259,446,207 | 2.48% |
| 2025-09-10 | 48.73 | 49.13 | 47.87 | 48.00 | 47.91 | qfq | 4,538,080 | 219,082,875 | -1.86% |
| 2025-09-09 | 49.17 | 49.98 | 48.68 | 48.91 | 48.82 | qfq | 3,190,192 | 157,051,333 | -0.77% |
| 2025-09-08 | 49.80 | 49.82 | 48.68 | 49.29 | 49.20 | qfq | 4,839,676 | 237,660,817 | -1.06% |
| 2025-09-05 | 49.30 | 50.65 | 48.80 | 49.82 | 49.73 | qfq | 5,320,199 | 265,748,930 | 0.65% |
| 2025-09-04 | 50.98 | 51.29 | 48.13 | 49.50 | 49.41 | qfq | 6,113,453 | 303,178,318 | -3.57% |
| 2025-09-03 | 53.46 | 53.95 | 51.22 | 51.33 | 51.24 | qfq | 5,923,486 | 309,539,464 | -4.82% |
| 2025-09-02 | 53.21 | 54.04 | 51.47 | 53.93 | 53.83 | qfq | 9,970,487 | 524,013,871 | 1.30% |
| 2025-09-01 | 54.00 | 54.20 | 53.04 | 53.24 | 53.14 | qfq | 6,194,306 | 331,298,493 | -1.77% |
| 2025-08-29 | 53.71 | 54.53 | 52.88 | 54.20 | 54.10 | qfq | 8,571,532 | 461,030,276 | 0.67% |
| 2025-08-28 | 52.81 | 54.00 | 52.50 | 53.84 | 53.74 | qfq | 11,387,264 | 607,456,708 | 2.87% |
| 2025-08-27 | 51.63 | 54.87 | 51.50 | 52.34 | 52.25 | qfq | 13,249,125 | 702,417,933 | 1.43% |
| 2025-08-26 | 52.52 | 52.60 | 51.44 | 51.60 | 51.51 | qfq | 6,132,179 | 317,764,922 | -2.09% |
| 2025-08-25 | 50.94 | 53.38 | 50.58 | 52.70 | 52.60 | qfq | 12,927,885 | 671,244,354 | 3.43% |
| 2025-08-22 | 51.08 | 51.33 | 50.50 | 50.95 | 50.86 | qfq | 6,475,003 | 329,065,989 | -0.66% |
| 2025-08-21 | 51.74 | 52.20 | 50.55 | 51.29 | 51.20 | qfq | 6,804,057 | 348,234,155 | 0.87% |
| 2025-08-20 | 50.68 | 50.89 | 50.30 | 50.85 | 50.76 | qfq | 3,811,742 | 192,879,441 | -0.16% |
| 2025-08-19 | 51.40 | 51.50 | 50.30 | 50.93 | 50.84 | qfq | 6,301,525 | 320,020,891 | -1.13% |
| 2025-08-18 | 49.75 | 51.70 | 49.75 | 51.51 | 51.42 | qfq | 10,274,677 | 523,716,655 | 3.58% |
| 2025-08-15 | 49.39 | 49.74 | 49.28 | 49.73 | 49.64 | qfq | 4,408,375 | 218,453,828 | 0.38% |
| 2025-08-14 | 50.22 | 51.10 | 49.35 | 49.54 | 49.45 | qfq | 6,814,197 | 339,844,710 | -1.28% |
| 2025-08-13 | 50.39 | 50.60 | 49.80 | 50.18 | 50.09 | qfq | 6,364,383 | 319,168,758 | -0.52% |
| 2025-08-12 | 50.66 | 50.67 | 49.89 | 50.44 | 50.35 | qfq | 3,508,282 | 176,204,248 | -0.43% |
| 2025-08-11 | 49.98 | 50.86 | 49.90 | 50.66 | 50.57 | qfq | 4,530,939 | 228,686,203 | 1.60% |
| 2025-08-08 | 50.89 | 50.97 | 49.82 | 49.86 | 49.77 | qfq | 5,244,426 | 262,749,648 | -2.02% |
| 2025-08-07 | 52.30 | 52.41 | 50.66 | 50.89 | 50.80 | qfq | 7,435,588 | 379,501,445 | -2.70% |
| 2025-08-06 | 52.33 | 52.74 | 51.92 | 52.30 | 52.21 | qfq | 5,378,136 | 281,538,212 | -0.06% |
| 2025-08-05 | 52.59 | 52.98 | 52.11 | 52.33 | 52.24 | qfq | 3,488,892 | 183,353,048 | -0.27% |
| 2025-08-04 | 51.36 | 52.66 | 51.13 | 52.47 | 52.38 | qfq | 4,697,799 | 244,202,748 | 2.10% |
| 2025-08-01 | 52.02 | 52.29 | 51.01 | 51.39 | 51.30 | qfq | 3,920,631 | 201,698,562 | -0.94% |
| 2025-07-31 | 51.70 | 52.88 | 51.40 | 51.88 | 51.79 | qfq | 4,418,995 | 230,870,183 | -0.04% |
| 2025-07-30 | 52.61 | 53.45 | 51.48 | 51.90 | 51.81 | qfq | 6,094,208 | 320,455,647 | -1.33% |
| 2025-07-29 | 53.16 | 53.29 | 52.12 | 52.60 | 52.51 | qfq | 7,055,275 | 371,725,703 | -1.29% |
| 2025-07-28 | 50.60 | 53.51 | 50.01 | 53.29 | 53.19 | qfq | 13,054,476 | 677,968,335 | 5.55% |
| 2025-07-25 | 50.26 | 50.65 | 49.90 | 50.49 | 50.40 | qfq | 3,613,447 | 181,897,222 | 0.38% |
| 2025-07-24 | 50.11 | 50.40 | 49.68 | 50.30 | 50.21 | qfq | 3,835,010 | 191,720,147 | 0.38% |
| 2025-07-23 | 49.26 | 50.66 | 49.06 | 50.11 | 50.02 | qfq | 7,460,388 | 372,738,392 | 1.54% |
| 2025-07-22 | 48.85 | 49.43 | 48.70 | 49.35 | 49.26 | qfq | 5,099,824 | 250,645,084 | 0.92% |
| 2025-07-21 | 48.98 | 49.19 | 48.61 | 48.90 | 48.81 | qfq | 4,643,696 | 226,800,117 | -0.22% |
| 2025-07-18 | 49.85 | 49.90 | 48.55 | 49.01 | 48.92 | qfq | 7,457,836 | 366,611,954 | -1.69% |
| 2025-07-17 | 49.60 | 50.20 | 48.89 | 49.85 | 49.76 | qfq | 5,555,106 | 274,674,164 | 0.08% |
| 2025-07-16 | 49.45 | 51.07 | 49.45 | 49.81 | 49.72 | qfq | 5,286,256 | 264,912,588 | 0.61% |
| 2025-07-15 | 47.85 | 50.05 | 47.65 | 49.51 | 49.42 | qfq | 8,789,127 | 432,312,975 | 1.98% |
| 2025-07-14 | 48.24 | 48.92 | 47.98 | 48.55 | 48.46 | qfq | 4,502,404 | 218,607,076 | 0.52% |
| 2025-07-11 | 47.77 | 48.58 | 47.70 | 48.30 | 48.21 | qfq | 5,350,901 | 257,324,651 | 0.37% |
| 2025-07-10 | 48.27 | 48.37 | 47.13 | 48.12 | 47.80 | qfq | 5,711,137 | 272,947,440 | -0.70% |
| 2025-07-09 | 49.00 | 49.70 | 48.30 | 48.46 | 48.14 | qfq | 5,299,267 | 259,455,165 | -1.10% |
| 2025-07-08 | 48.74 | 49.49 | 48.60 | 49.00 | 48.68 | qfq | 4,995,558 | 245,185,333 | 0.51% |
| 2025-07-07 | 49.29 | 49.66 | 48.58 | 48.75 | 48.43 | qfq | 4,708,103 | 230,484,800 | -1.36% |
| 2025-07-04 | 49.81 | 50.39 | 49.18 | 49.42 | 49.10 | qfq | 5,304,763 | 263,570,004 | -0.94% |
| 2025-07-03 | 50.11 | 50.98 | 49.52 | 49.89 | 49.56 | qfq | 5,288,201 | 264,057,394 | -0.68% |
| 2025-07-02 | 51.19 | 51.19 | 50.03 | 50.23 | 49.90 | qfq | 4,266,604 | 215,140,506 | -1.97% |
| 2025-07-01 | 51.56 | 51.86 | 50.50 | 51.24 | 50.90 | qfq | 6,799,375 | 347,328,063 | -0.33% |
| 2025-06-30 | 50.12 | 52.30 | 50.12 | 51.41 | 51.07 | qfq | 9,816,415 | 507,879,753 | 3.13% |
| 2025-06-27 | 49.68 | 51.78 | 49.52 | 49.85 | 49.52 | qfq | 9,121,626 | 462,002,551 | 0.79% |
| 2025-06-26 | 50.74 | 50.96 | 49.42 | 49.46 | 49.13 | qfq | 6,183,176 | 310,426,305 | -1.96% |
| 2025-06-25 | 47.91 | 50.57 | 47.91 | 50.45 | 50.12 | qfq | 10,683,074 | 532,202,060 | 5.32% |
| 2025-06-24 | 46.64 | 48.25 | 46.52 | 47.90 | 47.59 | qfq | 6,528,751 | 311,237,864 | 1.91% |
| 2025-06-23 | 45.64 | 47.10 | 45.10 | 47.00 | 46.69 | qfq | 6,900,399 | 319,660,309 | 2.84% |
| 2025-06-20 | 46.26 | 46.30 | 45.61 | 45.70 | 45.40 | qfq | 3,627,901 | 166,547,068 | -1.51% |
| 2025-06-19 | 46.90 | 47.17 | 46.20 | 46.40 | 46.09 | qfq | 3,815,654 | 178,248,366 | -1.28% |
| 2025-06-18 | 45.76 | 47.80 | 45.55 | 47.00 | 46.69 | qfq | 9,112,506 | 427,705,154 | 2.31% |
| 2025-06-17 | 46.88 | 46.88 | 45.80 | 45.94 | 45.64 | qfq | 5,758,853 | 265,196,711 | -1.94% |
| 2025-06-16 | 46.72 | 47.19 | 46.32 | 46.85 | 46.54 | qfq | 6,449,750 | 302,604,434 | 0.28% |
| 2025-06-13 | 47.22 | 47.24 | 45.77 | 46.72 | 46.41 | qfq | 8,891,338 | 411,854,418 | -1.23% |
| 2025-06-12 | 48.70 | 48.70 | 46.59 | 47.30 | 46.99 | qfq | 10,675,515 | 503,203,345 | -3.05% |
| 2025-06-11 | 48.45 | 49.11 | 48.11 | 48.79 | 48.47 | qfq | 2,994,796 | 145,618,007 | 0.68% |
| 2025-06-10 | 49.03 | 49.06 | 48.00 | 48.46 | 48.14 | qfq | 4,216,608 | 204,071,497 | -1.16% |
| 2025-06-09 | 50.25 | 51.06 | 48.96 | 49.03 | 48.71 | qfq | 7,373,772 | 366,736,649 | -2.04% |
| 2025-06-06 | 49.79 | 50.68 | 49.53 | 50.05 | 49.72 | qfq | 3,925,232 | 197,228,533 | 0.68% |
| 2025-06-05 | 50.10 | 50.10 | 49.08 | 49.71 | 49.38 | qfq | 3,859,434 | 190,911,987 | -0.86% |
| 2025-06-04 | 50.49 | 50.68 | 49.92 | 50.14 | 49.81 | qfq | 2,713,100 | 136,188,750 | -0.63% |
| 2025-06-03 | 50.70 | 50.96 | 49.96 | 50.46 | 50.13 | qfq | 3,848,302 | 194,645,428 | -0.04% |
| 2025-05-30 | 50.04 | 51.08 | 49.51 | 50.48 | 50.15 | qfq | 4,371,679 | 221,192,622 | 0.76% |
| 2025-05-29 | 48.12 | 50.20 | 47.92 | 50.10 | 49.77 | qfq | 6,739,876 | 334,960,319 | 4.20% |
| 2025-05-28 | 49.00 | 49.15 | 47.90 | 48.08 | 47.76 | qfq | 3,017,193 | 145,543,193 | -1.84% |
| 2025-05-27 | 49.68 | 49.68 | 48.50 | 48.98 | 48.66 | qfq | 2,889,903 | 141,339,244 | -1.71% |
| 2025-05-26 | 47.82 | 50.19 | 47.44 | 49.83 | 49.50 | qfq | 7,466,104 | 369,093,602 | 3.86% |
| 2025-05-23 | 49.82 | 50.00 | 47.82 | 47.98 | 47.66 | qfq | 7,370,184 | 356,956,960 | -4.04% |
| 2025-05-22 | 49.70 | 50.40 | 49.25 | 50.00 | 49.67 | qfq | 3,868,076 | 193,399,800 | 0.38% |
| 2025-05-21 | 49.42 | 50.50 | 49.32 | 49.81 | 49.48 | qfq | 3,669,032 | 182,988,167 | 0.48% |
| 2025-05-20 | 49.80 | 49.82 | 48.88 | 49.57 | 49.24 | qfq | 3,619,554 | 178,450,408 | -0.50% |
| 2025-05-19 | 49.63 | 50.09 | 48.80 | 49.82 | 49.49 | qfq | 3,277,173 | 162,495,647 | 0.57% |
| 2025-05-16 | 49.00 | 50.01 | 48.88 | 49.54 | 49.21 | qfq | 3,329,889 | 165,287,822 | 0.65% |
| 2025-05-15 | 49.70 | 50.13 | 48.68 | 49.22 | 48.90 | qfq | 3,870,890 | 190,382,840 | -1.32% |
| 2025-05-14 | 50.70 | 50.70 | 49.50 | 49.88 | 49.55 | qfq | 5,354,216 | 267,391,206 | -1.73% |
| 2025-05-13 | 52.55 | 52.66 | 50.69 | 50.76 | 50.43 | qfq | 6,658,337 | 340,800,048 | -3.11% |
| 2025-05-12 | 50.75 | 53.30 | 50.68 | 52.39 | 52.05 | qfq | 10,762,295 | 564,761,401 | 2.52% |
| 2025-05-09 | 53.00 | 53.00 | 50.71 | 51.10 | 50.76 | qfq | 6,724,851 | 344,730,148 | -3.86% |
| 2025-05-08 | 52.50 | 53.24 | 50.66 | 53.15 | 52.80 | qfq | 8,522,064 | 441,775,814 | 1.32% |
| 2025-05-07 | 51.95 | 54.32 | 51.95 | 52.46 | 52.12 | qfq | 6,492,540 | 344,592,619 | 1.92% |
| 2025-05-06 | 51.30 | 52.20 | 51.08 | 51.47 | 51.13 | qfq | 4,903,516 | 252,053,101 | 0.92% |
| 2025-04-30 | 52.76 | 52.99 | 50.98 | 51.00 | 50.66 | qfq | 6,880,100 | 356,166,546 | -3.46% |
| 2025-04-29 | 53.88 | 54.19 | 52.10 | 52.83 | 52.48 | qfq | 4,979,491 | 262,961,399 | -2.09% |
| 2025-04-28 | 53.10 | 54.60 | 52.86 | 53.96 | 53.61 | qfq | 3,070,481 | 166,164,593 | 1.62% |
| 2025-04-25 | 52.20 | 54.36 | 51.85 | 53.10 | 52.75 | qfq | 5,900,759 | 316,345,352 | 2.06% |
| 2025-04-24 | 52.60 | 52.60 | 50.68 | 52.03 | 51.69 | qfq | 3,799,263 | 196,724,177 | -1.61% |
| 2025-04-23 | 52.70 | 53.24 | 52.01 | 52.88 | 52.53 | qfq | 2,738,458 | 144,182,201 | 0.49% |
| 2025-04-22 | 53.21 | 53.95 | 51.89 | 52.62 | 52.27 | qfq | 4,996,400 | 263,478,613 | -1.11% |
| 2025-04-21 | 52.61 | 54.40 | 52.40 | 53.21 | 52.86 | qfq | 4,360,006 | 233,329,856 | 1.12% |
| 2025-04-18 | 53.15 | 53.43 | 51.65 | 52.62 | 52.27 | qfq | 4,242,203 | 222,306,145 | -1.68% |
| 2025-04-17 | 54.00 | 54.97 | 53.46 | 53.52 | 53.17 | qfq | 2,635,085 | 142,459,987 | -1.62% |
| 2025-04-16 | 54.24 | 54.70 | 53.30 | 54.40 | 54.04 | qfq | 3,444,828 | 186,161,930 | -0.18% |
| 2025-04-15 | 56.67 | 56.99 | 53.10 | 54.50 | 54.14 | qfq | 5,922,466 | 322,403,298 | -4.00% |
| 2025-04-14 | 56.81 | 57.26 | 55.64 | 56.77 | 56.40 | qfq | 3,690,000 | 208,787,756 | 0.87% |
| 2025-04-11 | 54.66 | 57.40 | 54.28 | 56.28 | 55.91 | qfq | 6,824,731 | 383,941,314 | 2.96% |
| 2025-04-10 | 55.60 | 56.44 | 53.60 | 54.66 | 54.30 | qfq | 7,234,762 | 400,415,678 | -1.97% |
| 2025-04-09 | 53.69 | 57.40 | 53.10 | 55.76 | 55.39 | qfq | 7,114,276 | 394,641,779 | 2.76% |
| 2025-04-08 | 51.25 | 54.85 | 51.25 | 54.26 | 53.90 | qfq | 7,461,490 | 398,425,561 | 5.85% |
| 2025-04-07 | 53.96 | 56.98 | 51.03 | 51.26 | 50.92 | qfq | 7,743,857 | 413,468,906 | -9.59% |
| 2025-04-03 | 54.56 | 57.80 | 54.20 | 56.70 | 56.33 | qfq | 6,230,851 | 354,349,330 | 3.00% |
| 2025-04-02 | 56.38 | 56.72 | 54.15 | 55.05 | 54.69 | qfq | 5,537,850 | 303,311,841 | -2.96% |
| 2025-04-01 | 55.48 | 57.85 | 55.29 | 56.73 | 56.36 | qfq | 6,014,200 | 338,853,709 | 2.03% |
| 2025-03-31 | 56.48 | 56.86 | 54.76 | 55.60 | 55.23 | qfq | 3,850,292 | 213,481,133 | -1.80% |
| 2025-03-28 | 57.01 | 57.49 | 56.20 | 56.62 | 56.25 | qfq | 1,786,483 | 101,396,943 | -1.07% |
| 2025-03-27 | 57.50 | 58.12 | 56.16 | 57.23 | 56.85 | qfq | 3,299,049 | 188,812,830 | -0.88% |
| 2025-03-26 | 57.31 | 59.18 | 57.07 | 57.74 | 57.36 | qfq | 4,737,703 | 276,105,562 | 0.77% |
| 2025-03-25 | 55.24 | 59.18 | 55.21 | 57.30 | 56.92 | qfq | 9,600,655 | 556,217,147 | 3.28% |
| 2025-03-24 | 56.68 | 57.09 | 53.92 | 55.48 | 55.12 | qfq | 6,076,629 | 335,240,644 | -2.05% |
| 2025-03-21 | 58.00 | 58.69 | 56.50 | 56.64 | 56.27 | qfq | 5,851,093 | 336,136,122 | -2.93% |
| 2025-03-20 | 57.56 | 59.63 | 56.65 | 58.35 | 57.97 | qfq | 5,097,285 | 298,261,033 | 1.39% |
| 2025-03-19 | 57.41 | 57.90 | 57.01 | 57.55 | 57.17 | qfq | 3,202,200 | 183,769,194 | -0.43% |
| 2025-03-18 | 57.92 | 59.25 | 57.78 | 57.80 | 57.42 | qfq | 5,075,053 | 296,625,901 | -0.36% |
| 2025-03-17 | 57.59 | 59.54 | 56.15 | 58.01 | 57.63 | qfq | 6,658,018 | 388,103,601 | 0.22% |
| 2025-03-14 | 59.98 | 60.00 | 57.00 | 57.88 | 57.50 | qfq | 10,895,219 | 630,289,214 | -4.72% |
| 2025-03-13 | 60.05 | 60.97 | 57.60 | 60.75 | 60.35 | qfq | 9,557,265 | 566,114,050 | 0.50% |
| 2025-03-12 | 60.88 | 62.90 | 58.80 | 60.45 | 60.05 | qfq | 10,512,918 | 634,938,912 | 0.00% |
| 2025-03-11 | 57.52 | 60.50 | 56.66 | 60.45 | 60.05 | qfq | 8,864,172 | 528,867,005 | 4.58% |
| 2025-03-10 | 57.00 | 60.47 | 57.00 | 57.80 | 57.42 | qfq | 8,074,802 | 472,948,115 | 1.67% |
| 2025-03-07 | 53.86 | 57.85 | 53.28 | 56.85 | 56.48 | qfq | 10,174,097 | 572,894,730 | 4.73% |
| 2025-03-06 | 53.31 | 54.88 | 52.98 | 54.28 | 53.92 | qfq | 8,557,320 | 462,589,795 | 1.82% |
| 2025-03-05 | 54.02 | 56.87 | 52.60 | 53.31 | 52.96 | qfq | 9,438,486 | 515,025,515 | -0.30% |
| 2025-03-04 | 51.50 | 54.88 | 51.12 | 53.47 | 53.12 | qfq | 10,286,013 | 549,528,340 | 3.76% |
| 2025-03-03 | 51.71 | 53.16 | 51.16 | 51.53 | 51.19 | qfq | 6,219,398 | 324,524,456 | -0.23% |
| 2025-02-28 | 53.48 | 53.64 | 51.02 | 51.65 | 51.31 | qfq | 5,970,674 | 310,789,598 | -2.99% |
| 2025-02-27 | 53.00 | 53.37 | 51.90 | 53.24 | 52.89 | qfq | 8,178,805 | 431,194,683 | 0.60% |
| 2025-02-26 | 49.77 | 54.52 | 49.77 | 52.92 | 52.57 | qfq | 16,095,035 | 845,508,652 | 6.35% |
| 2025-02-25 | 47.10 | 49.90 | 47.01 | 49.76 | 49.43 | qfq | 11,928,678 | 580,752,557 | 4.67% |
| 2025-02-24 | 48.23 | 50.55 | 47.17 | 47.54 | 47.23 | qfq | 14,093,520 | 689,419,512 | -1.98% |
| 2025-02-21 | 49.48 | 50.87 | 48.38 | 48.50 | 48.18 | qfq | 14,171,680 | 701,103,875 | -1.98% |
| 2025-02-20 | 44.84 | 49.48 | 44.82 | 49.48 | 49.15 | qfq | 15,718,204 | 753,412,635 | 10.00% |
| 2025-02-19 | 43.31 | 45.00 | 42.88 | 44.98 | 44.68 | qfq | 7,921,868 | 349,563,320 | 3.71% |
| 2025-02-18 | 44.08 | 44.65 | 43.18 | 43.37 | 43.08 | qfq | 5,635,296 | 247,704,160 | -2.21% |
| 2025-02-17 | 44.01 | 44.80 | 43.65 | 44.35 | 44.06 | qfq | 6,918,178 | 305,179,963 | 0.84% |
| 2025-02-14 | 44.91 | 45.02 | 43.40 | 43.98 | 43.69 | qfq | 7,122,367 | 312,757,002 | -2.07% |
| 2025-02-13 | 45.80 | 46.10 | 44.90 | 44.91 | 44.61 | qfq | 4,061,746 | 183,852,482 | -1.86% |
| 2025-02-12 | 45.98 | 46.09 | 45.24 | 45.76 | 45.46 | qfq | 3,227,359 | 147,052,273 | -0.50% |
| 2025-02-11 | 46.90 | 46.91 | 45.72 | 45.99 | 45.69 | qfq | 3,129,812 | 144,064,248 | -1.96% |
| 2025-02-10 | 46.30 | 47.73 | 46.26 | 46.91 | 46.60 | qfq | 5,737,388 | 270,422,419 | 1.41% |
| 2025-02-07 | 46.35 | 47.10 | 45.65 | 46.26 | 45.96 | qfq | 6,130,217 | 283,643,128 | -0.30% |
| 2025-02-06 | 45.00 | 46.70 | 44.61 | 46.40 | 46.09 | qfq | 5,183,016 | 238,095,344 | 3.34% |
| 2025-02-05 | 46.00 | 46.00 | 44.34 | 44.90 | 44.60 | qfq | 4,045,816 | 181,698,262 | -1.75% |
| 2025-01-27 | 45.02 | 47.55 | 44.86 | 45.70 | 45.40 | qfq | 6,552,278 | 303,930,170 | 1.06% |
| 2025-01-24 | 44.05 | 45.35 | 43.58 | 45.22 | 44.92 | qfq | 4,825,780 | 214,636,416 | 2.47% |
| 2025-01-23 | 45.39 | 45.91 | 44.03 | 44.13 | 43.84 | qfq | 6,988,209 | 310,942,758 | -1.85% |
| 2025-01-22 | 46.09 | 46.09 | 44.60 | 44.96 | 44.66 | qfq | 4,222,476 | 189,866,585 | -2.60% |
| 2025-01-21 | 47.50 | 47.58 | 45.70 | 46.16 | 45.86 | qfq | 5,636,700 | 259,516,523 | -2.22% |
| 2025-01-20 | 47.73 | 48.30 | 47.01 | 47.21 | 46.90 | qfq | 4,833,499 | 229,650,046 | -0.67% |
| 2025-01-17 | 44.67 | 48.68 | 44.40 | 47.53 | 47.22 | qfq | 10,367,480 | 489,225,138 | 5.15% |
| 2025-01-16 | 43.92 | 47.32 | 43.89 | 45.20 | 44.90 | qfq | 10,849,046 | 494,237,062 | 2.19% |
| 2025-01-15 | 48.91 | 49.10 | 44.23 | 44.23 | 43.94 | qfq | 13,312,047 | 608,844,349 | -9.99% |
| 2025-01-14 | 48.01 | 49.35 | 47.51 | 49.14 | 48.82 | qfq | 3,747,715 | 182,895,901 | 1.95% |
| 2025-01-13 | 48.92 | 49.85 | 47.85 | 48.20 | 47.88 | qfq | 2,588,830 | 126,083,559 | -2.23% |
| 2025-01-10 | 48.90 | 50.49 | 48.73 | 49.30 | 48.98 | qfq | 4,811,346 | 239,624,271 | 0.00% |
| 2025-01-09 | 47.37 | 49.78 | 47.06 | 49.30 | 48.98 | qfq | 6,513,785 | 314,912,085 | 3.20% |
| 2025-01-08 | 47.57 | 48.08 | 45.90 | 47.77 | 47.46 | qfq | 4,028,353 | 189,196,958 | 0.27% |
| 2025-01-07 | 46.59 | 47.89 | 46.41 | 47.64 | 47.33 | qfq | 4,194,361 | 198,884,167 | 1.95% |
| 2025-01-06 | 46.06 | 47.26 | 46.00 | 46.73 | 46.42 | qfq | 3,927,915 | 183,339,023 | 1.10% |
| 2025-01-03 | 46.20 | 47.10 | 45.88 | 46.22 | 45.92 | qfq | 4,927,572 | 229,588,871 | -0.37% |
| 2025-01-02 | 48.60 | 48.74 | 45.31 | 46.39 | 46.09 | qfq | 8,092,407 | 382,718,427 | -4.47% |
| 2024-12-31 | 49.00 | 49.26 | 48.03 | 48.56 | 48.24 | qfq | 6,037,831 | 292,826,517 | -1.40% |
| 2024-12-30 | 51.00 | 51.55 | 49.06 | 49.25 | 48.93 | qfq | 8,864,254 | 442,932,747 | -3.94% |
| 2024-12-27 | 53.33 | 53.58 | 51.08 | 51.27 | 50.93 | qfq | 7,749,660 | 402,185,533 | -2.34% |
| 2024-12-26 | 52.69 | 54.30 | 52.28 | 52.50 | 52.15 | qfq | 7,994,159 | 426,531,903 | -0.36% |
| 2024-12-25 | 52.38 | 52.72 | 50.87 | 52.69 | 52.34 | qfq | 5,918,474 | 306,723,278 | 0.19% |
| 2024-12-24 | 53.18 | 53.50 | 51.88 | 52.59 | 52.24 | qfq | 5,058,231 | 265,240,646 | -0.92% |
| 2024-12-23 | 53.66 | 54.64 | 53.00 | 53.08 | 52.73 | qfq | 3,621,938 | 194,212,531 | -1.59% |
| 2024-12-20 | 53.98 | 54.48 | 53.48 | 53.94 | 53.59 | qfq | 2,034,975 | 109,908,370 | -0.30% |
| 2024-12-19 | 55.26 | 55.33 | 53.50 | 54.10 | 53.74 | qfq | 3,470,900 | 187,528,132 | -2.96% |
| 2024-12-18 | 54.78 | 55.85 | 54.25 | 55.75 | 55.38 | qfq | 3,978,939 | 219,765,556 | 1.88% |
| 2024-12-17 | 53.80 | 55.14 | 53.78 | 54.72 | 54.36 | qfq | 3,177,538 | 173,492,835 | 1.41% |
| 2024-12-16 | 56.63 | 56.87 | 53.70 | 53.96 | 53.61 | qfq | 4,573,301 | 250,069,084 | -5.18% |
| 2024-12-13 | 58.30 | 58.40 | 56.83 | 56.91 | 56.54 | qfq | 3,866,306 | 221,751,749 | -2.83% |
| 2024-12-12 | 56.83 | 59.52 | 56.78 | 58.57 | 58.18 | qfq | 7,763,694 | 457,006,867 | 4.31% |
| 2024-12-11 | 56.49 | 57.10 | 55.62 | 56.15 | 55.78 | qfq | 2,379,000 | 133,839,545 | -1.27% |
| 2024-12-10 | 58.10 | 58.50 | 56.39 | 56.87 | 56.50 | qfq | 3,686,804 | 211,337,835 | -0.42% |
| 2024-12-09 | 57.09 | 57.50 | 56.16 | 57.11 | 56.73 | qfq | 3,103,738 | 176,468,201 | 0.05% |
| 2024-12-06 | 56.08 | 57.47 | 55.87 | 57.08 | 56.70 | qfq | 3,932,626 | 223,086,862 | 2.22% |
| 2024-12-05 | 54.88 | 56.22 | 54.76 | 55.84 | 55.47 | qfq | 2,729,971 | 151,720,711 | 1.53% |
| 2024-12-04 | 55.93 | 56.08 | 54.84 | 55.00 | 54.64 | qfq | 1,870,148 | 103,370,154 | -1.45% |
| 2024-12-03 | 56.50 | 56.85 | 55.63 | 55.81 | 55.44 | qfq | 1,996,333 | 112,015,121 | -1.01% |
| 2024-12-02 | 56.99 | 57.38 | 56.20 | 56.38 | 56.01 | qfq | 3,233,329 | 182,929,165 | -0.90% |
| 2024-11-29 | 56.65 | 58.29 | 56.56 | 56.89 | 56.52 | qfq | 5,768,195 | 331,704,511 | 0.19% |
| 2024-11-28 | 55.05 | 58.45 | 55.05 | 56.78 | 56.41 | qfq | 11,250,636 | 644,203,202 | 4.38% |
| 2024-11-27 | 51.91 | 54.60 | 51.65 | 54.40 | 54.04 | qfq | 5,420,576 | 290,822,092 | 4.23% |
| 2024-11-26 | 51.16 | 53.19 | 51.05 | 52.19 | 51.85 | qfq | 3,306,901 | 172,567,971 | 1.93% |
| 2024-11-25 | 52.11 | 52.60 | 49.69 | 51.20 | 50.86 | qfq | 5,060,265 | 257,616,626 | -1.56% |
| 2024-11-22 | 54.02 | 54.20 | 51.92 | 52.01 | 51.67 | qfq | 4,054,182 | 214,136,292 | -4.04% |
| 2024-11-21 | 55.11 | 55.50 | 53.80 | 54.20 | 53.84 | qfq | 3,894,354 | 212,447,183 | -2.04% |
| 2024-11-20 | 54.21 | 55.39 | 54.09 | 55.33 | 54.97 | qfq | 3,081,291 | 169,521,942 | 1.39% |
| 2024-11-19 | 53.78 | 55.12 | 53.33 | 54.57 | 54.21 | qfq | 3,894,374 | 211,041,886 | 1.06% |
| 2024-11-18 | 53.34 | 54.48 | 52.99 | 54.00 | 53.64 | qfq | 4,060,375 | 218,836,061 | 1.12% |
| 2024-11-15 | 54.91 | 55.42 | 53.31 | 53.40 | 53.05 | qfq | 5,536,884 | 298,800,818 | -3.44% |
| 2024-11-14 | 57.47 | 57.47 | 54.97 | 55.30 | 54.94 | qfq | 6,385,575 | 356,139,818 | -4.29% |
| 2024-11-13 | 58.16 | 59.30 | 56.87 | 57.78 | 57.40 | qfq | 6,221,033 | 359,189,028 | -2.07% |
| 2024-11-12 | 60.38 | 61.16 | 57.88 | 59.00 | 58.61 | qfq | 7,795,400 | 461,964,450 | -2.09% |
| 2024-11-11 | 59.82 | 60.28 | 58.30 | 60.26 | 59.86 | qfq | 7,000,542 | 415,660,985 | 1.14% |
| 2024-11-08 | 57.37 | 61.00 | 57.01 | 59.58 | 59.19 | qfq | 8,869,879 | 526,301,087 | 3.44% |
| 2024-11-07 | 56.83 | 58.39 | 54.88 | 57.60 | 57.22 | qfq | 9,648,748 | 545,021,271 | 0.00% |
| 2024-11-06 | 59.30 | 59.64 | 56.80 | 57.60 | 57.22 | qfq | 8,891,852 | 515,179,693 | -1.74% |
| 2024-11-05 | 56.28 | 59.23 | 55.98 | 58.62 | 58.23 | qfq | 7,706,166 | 445,314,409 | 4.81% |
| 2024-11-04 | 54.46 | 56.85 | 54.25 | 55.93 | 55.56 | qfq | 5,235,020 | 292,655,225 | 3.13% |
| 2024-11-01 | 56.80 | 56.80 | 53.91 | 54.23 | 53.87 | qfq | 7,975,960 | 436,010,052 | -4.14% |
| 2024-10-31 | 57.85 | 58.43 | 56.12 | 56.57 | 56.20 | qfq | 11,898,001 | 679,073,396 | -4.54% |
| 2024-10-30 | 59.50 | 60.57 | 58.01 | 59.26 | 58.87 | qfq | 4,696,744 | 277,095,560 | -0.40% |
| 2024-10-29 | 60.21 | 60.88 | 58.52 | 59.50 | 59.11 | qfq | 4,774,380 | 283,202,241 | -1.18% |
| 2024-10-28 | 58.53 | 60.74 | 58.00 | 60.21 | 59.81 | qfq | 6,336,831 | 378,112,032 | 2.40% |
| 2024-10-25 | 59.36 | 59.70 | 57.48 | 58.80 | 58.41 | qfq | 8,695,702 | 506,495,649 | -0.51% |
| 2024-10-24 | 62.00 | 62.00 | 58.67 | 59.10 | 58.71 | qfq | 7,925,352 | 473,252,999 | -4.95% |
| 2024-10-23 | 63.30 | 63.95 | 61.50 | 62.18 | 61.77 | qfq | 7,799,450 | 488,325,823 | -2.48% |
| 2024-10-22 | 62.00 | 63.83 | 59.60 | 63.76 | 63.34 | qfq | 9,732,997 | 598,413,337 | 2.36% |
| 2024-10-21 | 61.15 | 65.70 | 61.11 | 62.29 | 61.88 | qfq | 14,897,370 | 943,488,339 | 3.97% |
| 2024-10-18 | 57.89 | 61.28 | 57.58 | 59.91 | 59.52 | qfq | 6,934,050 | 414,652,604 | 3.28% |
| 2024-10-17 | 56.08 | 59.28 | 55.52 | 58.01 | 57.63 | qfq | 6,513,295 | 378,062,804 | 3.44% |
| 2024-10-16 | 55.00 | 57.50 | 54.15 | 56.08 | 55.71 | qfq | 4,797,467 | 269,843,080 | 1.45% |
| 2024-10-15 | 55.51 | 58.18 | 54.11 | 55.28 | 54.92 | qfq | 7,217,035 | 407,968,078 | -0.54% |
| 2024-10-14 | 52.75 | 56.08 | 52.73 | 55.58 | 55.21 | qfq | 7,345,605 | 403,718,718 | 5.31% |
| 2024-10-11 | 55.20 | 55.20 | 52.00 | 52.78 | 52.43 | qfq | 5,163,522 | 276,797,542 | -4.44% |
| 2024-10-10 | 56.06 | 57.80 | 54.86 | 55.23 | 54.87 | qfq | 6,053,700 | 340,269,779 | -0.29% |
| 2024-10-09 | 58.90 | 60.88 | 54.66 | 55.39 | 55.03 | qfq | 9,140,546 | 523,257,680 | -8.19% |
| 2024-10-08 | 61.51 | 61.51 | 57.47 | 60.33 | 59.93 | qfq | 9,744,842 | 584,116,446 | 7.89% |
| 2024-09-30 | 52.25 | 55.92 | 52.00 | 55.92 | 55.55 | qfq | 5,543,734 | 303,268,431 | 9.99% |
| 2024-09-27 | 50.35 | 52.60 | 49.48 | 50.84 | 50.51 | qfq | 5,118,968 | 260,439,390 | 1.11% |
| 2024-09-26 | 47.68 | 50.32 | 47.38 | 50.28 | 49.95 | qfq | 6,096,874 | 298,367,601 | 6.19% |
| 2024-09-25 | 46.32 | 48.08 | 46.20 | 47.35 | 47.04 | qfq | 7,185,397 | 340,424,676 | 3.18% |
| 2024-09-24 | 44.35 | 46.30 | 44.10 | 45.89 | 45.59 | qfq | 3,767,427 | 171,134,585 | 3.57% |
| 2024-09-23 | 43.98 | 45.10 | 43.85 | 44.31 | 44.02 | qfq | 2,380,700 | 106,109,181 | 0.34% |
| 2024-09-20 | 44.50 | 44.95 | 43.40 | 44.16 | 43.87 | qfq | 2,402,913 | 105,770,660 | -0.27% |
| 2024-09-19 | 43.41 | 44.33 | 42.93 | 44.28 | 43.99 | qfq | 2,776,787 | 121,794,880 | 2.26% |
| 2024-09-18 | 43.88 | 44.45 | 42.85 | 43.30 | 43.02 | qfq | 2,520,389 | 109,305,279 | -1.72% |
| 2024-09-13 | 45.50 | 45.68 | 43.78 | 44.06 | 43.77 | qfq | 2,549,979 | 113,304,673 | -3.16% |
| 2024-09-12 | 46.39 | 46.95 | 45.22 | 45.50 | 45.20 | qfq | 2,750,716 | 125,817,216 | -1.92% |
| 2024-09-11 | 46.84 | 47.30 | 46.10 | 46.39 | 46.09 | qfq | 2,574,500 | 119,650,502 | -1.32% |
| 2024-09-10 | 46.95 | 48.10 | 46.40 | 47.01 | 46.70 | qfq | 3,158,720 | 149,081,119 | 0.13% |
| 2024-09-09 | 46.29 | 47.37 | 46.29 | 46.95 | 46.64 | qfq | 3,521,624 | 164,898,511 | 0.86% |
| 2024-09-06 | 46.69 | 47.00 | 46.50 | 46.55 | 46.24 | qfq | 1,181,472 | 55,134,008 | -0.49% |
| 2024-09-05 | 47.10 | 47.45 | 46.38 | 46.78 | 46.47 | qfq | 1,871,695 | 87,838,431 | -0.26% |
| 2024-09-04 | 46.69 | 47.40 | 46.51 | 46.90 | 46.59 | qfq | 1,718,200 | 80,830,023 | -0.34% |
| 2024-09-03 | 47.05 | 47.58 | 46.80 | 47.06 | 46.75 | qfq | 2,424,801 | 114,294,810 | -0.28% |
| 2024-09-02 | 46.08 | 48.10 | 45.89 | 47.19 | 46.88 | qfq | 5,649,388 | 268,124,669 | 2.03% |
| 2024-08-30 | 46.05 | 47.20 | 45.51 | 46.25 | 45.95 | qfq | 3,933,963 | 182,457,127 | 0.65% |
| 2024-08-29 | 44.80 | 46.87 | 44.26 | 45.95 | 45.65 | qfq | 4,534,448 | 209,382,750 | 2.32% |
| 2024-08-28 | 42.55 | 45.19 | 41.64 | 44.91 | 44.61 | qfq | 4,732,336 | 209,543,989 | 3.27% |
| 2024-08-27 | 43.20 | 44.24 | 43.20 | 43.49 | 43.20 | qfq | 1,887,468 | 82,413,612 | -0.18% |
| 2024-08-26 | 43.64 | 43.91 | 43.04 | 43.57 | 43.28 | qfq | 2,160,972 | 93,914,630 | -0.41% |
| 2024-08-23 | 42.65 | 43.97 | 42.56 | 43.75 | 43.46 | qfq | 2,662,662 | 115,649,387 | 2.20% |
| 2024-08-22 | 43.55 | 43.90 | 42.75 | 42.81 | 42.53 | qfq | 3,292,963 | 142,550,580 | -2.17% |
| 2024-08-21 | 43.76 | 44.08 | 43.20 | 43.76 | 43.47 | qfq | 2,665,762 | 116,013,340 | 0.07% |
| 2024-08-20 | 44.77 | 44.95 | 43.39 | 43.73 | 43.44 | qfq | 5,682,172 | 250,457,494 | -2.37% |
| 2024-08-19 | 44.52 | 45.39 | 44.35 | 44.79 | 44.50 | qfq | 2,649,694 | 118,895,171 | 0.13% |
| 2024-08-16 | 44.85 | 45.32 | 44.42 | 44.73 | 44.44 | qfq | 2,395,305 | 107,032,499 | -0.16% |
| 2024-08-15 | 44.60 | 45.33 | 44.32 | 44.80 | 44.51 | qfq | 2,191,980 | 98,277,283 | 0.47% |
| 2024-08-14 | 45.56 | 45.90 | 44.41 | 44.59 | 44.30 | qfq | 3,086,253 | 138,269,474 | -2.51% |
| 2024-08-13 | 45.39 | 46.58 | 45.25 | 45.74 | 45.44 | qfq | 2,205,300 | 100,922,825 | 0.77% |
| 2024-08-12 | 46.09 | 46.27 | 44.96 | 45.39 | 45.09 | qfq | 3,727,288 | 168,744,134 | -1.97% |
| 2024-08-09 | 46.93 | 47.26 | 46.23 | 46.30 | 46.00 | qfq | 2,197,486 | 102,403,078 | -0.64% |
| 2024-08-08 | 48.31 | 48.31 | 45.90 | 46.60 | 46.29 | qfq | 5,816,688 | 271,942,505 | -4.12% |
| 2024-08-07 | 48.13 | 49.94 | 47.88 | 48.60 | 48.28 | qfq | 7,232,575 | 354,288,067 | 0.98% |
| 2024-08-06 | 46.79 | 48.15 | 46.35 | 48.13 | 47.81 | qfq | 5,249,010 | 249,473,214 | 3.84% |
| 2024-08-05 | 47.18 | 48.98 | 46.32 | 46.35 | 46.05 | qfq | 5,264,110 | 248,897,213 | -3.26% |
| 2024-08-02 | 47.22 | 49.66 | 47.18 | 47.91 | 47.60 | qfq | 5,872,088 | 284,076,198 | 0.23% |
| 2024-08-01 | 48.15 | 50.23 | 47.50 | 47.80 | 47.49 | qfq | 6,672,217 | 326,853,555 | -0.25% |
| 2024-07-31 | 47.34 | 48.27 | 47.01 | 47.92 | 47.60 | qfq | 3,560,314 | 170,176,179 | 0.76% |
| 2024-07-30 | 47.18 | 48.00 | 46.43 | 47.56 | 47.25 | qfq | 3,324,841 | 157,333,588 | 0.57% |
| 2024-07-29 | 47.90 | 48.19 | 47.07 | 47.29 | 46.98 | qfq | 4,630,711 | 220,349,268 | -1.36% |
| 2024-07-26 | 46.21 | 48.08 | 46.16 | 47.94 | 47.62 | qfq | 6,360,683 | 300,505,783 | 2.96% |
| 2024-07-25 | 45.61 | 46.98 | 45.52 | 46.56 | 46.25 | qfq | 5,712,005 | 264,293,531 | 1.22% |
| 2024-07-24 | 44.26 | 46.65 | 44.00 | 46.00 | 45.70 | qfq | 6,854,423 | 313,342,593 | 3.93% |
| 2024-07-23 | 45.50 | 45.62 | 44.19 | 44.26 | 43.97 | qfq | 2,947,264 | 131,790,186 | -2.96% |
| 2024-07-22 | 45.16 | 46.56 | 45.00 | 45.61 | 45.31 | qfq | 4,815,830 | 220,754,354 | 1.00% |
| 2024-07-19 | 43.50 | 45.90 | 43.11 | 45.16 | 44.86 | qfq | 6,148,949 | 275,286,842 | 3.63% |
| 2024-07-18 | 41.60 | 44.35 | 41.55 | 43.58 | 43.29 | qfq | 5,477,670 | 236,733,649 | 4.06% |
| 2024-07-17 | 41.61 | 42.49 | 41.40 | 41.88 | 41.60 | qfq | 3,612,504 | 151,749,960 | 0.22% |
| 2024-07-16 | 42.30 | 42.48 | 40.92 | 41.79 | 41.52 | qfq | 5,383,831 | 223,437,225 | -1.46% |
| 2024-07-15 | 43.00 | 43.39 | 42.30 | 42.41 | 42.13 | qfq | 2,335,731 | 99,669,148 | -1.28% |
| 2024-07-12 | 43.35 | 43.44 | 42.72 | 42.96 | 42.68 | qfq | 2,057,700 | 88,591,299 | -1.31% |
| 2024-07-11 | 43.78 | 44.20 | 43.09 | 43.53 | 43.24 | qfq | 3,627,754 | 158,275,281 | 1.33% |
| 2024-07-10 | 43.61 | 44.10 | 42.88 | 42.96 | 42.68 | qfq | 3,196,949 | 138,606,724 | -2.16% |
| 2024-07-09 | 42.43 | 44.05 | 42.36 | 43.91 | 43.62 | qfq | 4,832,106 | 208,935,374 | 3.08% |
| 2024-07-08 | 44.00 | 44.60 | 42.42 | 42.60 | 42.32 | qfq | 3,300,046 | 143,340,777 | -3.84% |
| 2024-07-05 | 43.03 | 44.67 | 42.00 | 44.30 | 44.01 | qfq | 5,940,088 | 257,173,925 | 2.67% |
| 2024-07-04 | 44.28 | 44.48 | 42.83 | 43.15 | 42.87 | qfq | 6,112,939 | 265,626,878 | -2.57% |
| 2024-07-03 | 44.30 | 44.88 | 43.62 | 44.29 | 44.00 | qfq | 5,201,745 | 230,283,036 | -0.25% |
| 2024-07-02 | 45.76 | 46.39 | 44.01 | 44.40 | 44.11 | qfq | 5,289,719 | 237,187,552 | -2.93% |
| 2024-07-01 | 45.99 | 46.50 | 45.00 | 45.74 | 45.44 | qfq | 4,432,680 | 201,887,793 | -1.38% |
| 2024-06-28 | 44.80 | 47.66 | 44.68 | 46.38 | 46.08 | qfq | 5,617,554 | 261,863,001 | 2.61% |
| 2024-06-27 | 46.28 | 46.68 | 45.00 | 45.20 | 44.90 | qfq | 3,628,184 | 165,610,273 | -2.82% |
| 2024-06-26 | 45.24 | 46.80 | 44.58 | 46.51 | 46.20 | qfq | 4,578,575 | 208,399,859 | 2.85% |
| 2024-06-25 | 46.30 | 46.60 | 45.00 | 45.22 | 44.92 | qfq | 5,048,720 | 230,786,314 | -2.69% |
| 2024-06-24 | 46.77 | 47.75 | 46.33 | 46.47 | 46.16 | qfq | 4,839,637 | 226,845,939 | -1.27% |
| 2024-06-21 | 47.60 | 48.44 | 46.88 | 47.07 | 46.76 | qfq | 4,355,538 | 207,077,795 | -1.26% |
| 2024-06-20 | 47.49 | 48.58 | 47.44 | 47.67 | 47.36 | qfq | 4,551,571 | 218,629,258 | 0.13% |
| 2024-06-19 | 47.89 | 48.30 | 47.30 | 47.61 | 47.30 | qfq | 3,865,668 | 184,648,376 | -0.69% |
| 2024-06-18 | 48.89 | 48.97 | 47.33 | 47.94 | 47.62 | qfq | 7,867,222 | 377,132,543 | -2.54% |
| 2024-06-17 | 49.68 | 50.49 | 48.40 | 49.19 | 48.87 | qfq | 7,064,811 | 348,093,724 | -0.79% |
| 2024-06-14 | 48.49 | 50.01 | 48.11 | 49.58 | 49.25 | qfq | 6,890,718 | 339,336,128 | 0.98% |
| 2024-06-13 | 49.05 | 49.47 | 48.33 | 49.10 | 48.40 | qfq | 5,693,072 | 278,044,109 | 0.10% |
| 2024-06-12 | 48.84 | 50.95 | 48.41 | 49.05 | 48.35 | qfq | 7,540,590 | 373,703,588 | -0.65% |
| 2024-06-11 | 48.04 | 49.59 | 46.76 | 49.37 | 48.67 | qfq | 8,201,319 | 395,597,498 | 1.88% |
| 2024-06-07 | 47.80 | 48.85 | 47.35 | 48.46 | 47.77 | qfq | 7,344,378 | 354,157,451 | 2.04% |
| 2024-06-06 | 47.81 | 49.00 | 47.12 | 47.49 | 46.81 | qfq | 7,998,732 | 383,470,543 | -1.68% |
| 2024-06-05 | 46.41 | 50.95 | 46.25 | 48.30 | 47.61 | qfq | 13,913,472 | 683,270,766 | 3.16% |
| 2024-06-04 | 44.18 | 46.89 | 44.03 | 46.82 | 46.15 | qfq | 7,832,354 | 360,841,760 | 5.47% |
| 2024-06-03 | 45.00 | 45.20 | 44.09 | 44.39 | 43.76 | qfq | 4,236,281 | 188,882,946 | -1.07% |
| 2024-05-31 | 44.16 | 45.82 | 44.16 | 44.87 | 44.23 | qfq | 5,428,183 | 244,304,052 | 1.40% |
| 2024-05-30 | 43.15 | 44.98 | 43.13 | 44.25 | 43.62 | qfq | 4,995,755 | 221,001,119 | 0.34% |
| 2024-05-29 | 47.35 | 47.59 | 43.84 | 44.10 | 43.47 | qfq | 7,553,891 | 341,564,370 | -3.71% |
| 2024-05-28 | 44.82 | 47.23 | 44.52 | 45.80 | 45.15 | qfq | 6,677,229 | 308,615,942 | 1.82% |
| 2024-05-27 | 43.99 | 45.50 | 43.51 | 44.98 | 44.34 | qfq | 3,429,498 | 151,756,523 | 1.60% |
| 2024-05-24 | 44.49 | 45.48 | 44.25 | 44.27 | 43.64 | qfq | 3,856,704 | 172,750,066 | -0.94% |
| 2024-05-23 | 45.75 | 46.08 | 44.61 | 44.69 | 44.05 | qfq | 3,959,847 | 178,853,123 | -2.61% |
| 2024-05-22 | 45.46 | 46.03 | 44.79 | 45.89 | 45.24 | qfq | 3,436,503 | 156,251,306 | 0.42% |
| 2024-05-21 | 45.72 | 46.35 | 45.28 | 45.70 | 45.05 | qfq | 4,169,125 | 190,568,085 | -0.33% |
| 2024-05-20 | 44.23 | 46.20 | 44.04 | 45.85 | 45.20 | qfq | 7,256,082 | 329,999,875 | 3.31% |
| 2024-05-17 | 43.23 | 44.50 | 43.23 | 44.38 | 43.75 | qfq | 5,294,175 | 233,133,463 | 2.64% |
| 2024-05-16 | 43.29 | 43.94 | 43.20 | 43.24 | 42.62 | qfq | 4,101,000 | 178,069,654 | -0.51% |
| 2024-05-15 | 43.78 | 44.66 | 43.39 | 43.46 | 42.84 | qfq | 4,719,623 | 207,156,041 | -0.91% |
| 2024-05-14 | 46.04 | 46.52 | 43.80 | 43.86 | 43.23 | qfq | 9,145,685 | 409,087,489 | -5.84% |
| 2024-05-13 | 45.75 | 46.75 | 44.30 | 46.58 | 45.92 | qfq | 6,730,071 | 305,291,723 | 1.06% |
| 2024-05-10 | 45.60 | 46.47 | 45.50 | 46.09 | 45.43 | qfq | 5,922,755 | 272,116,465 | 0.37% |
| 2024-05-09 | 43.00 | 46.00 | 42.52 | 45.92 | 45.27 | qfq | 10,444,370 | 468,605,185 | 6.12% |
| 2024-05-08 | 43.00 | 43.97 | 42.39 | 43.27 | 42.65 | qfq | 7,360,635 | 317,615,308 | 0.49% |
| 2024-05-07 | 40.71 | 43.58 | 40.60 | 43.06 | 42.45 | qfq | 12,890,228 | 546,979,012 | 5.51% |
| 2024-05-06 | 40.68 | 41.41 | 40.68 | 40.81 | 40.23 | qfq | 5,589,592 | 229,472,725 | 0.59% |
| 2024-04-30 | 40.52 | 41.20 | 39.98 | 40.57 | 39.99 | qfq | 6,408,871 | 259,429,532 | -0.02% |
| 2024-04-29 | 39.73 | 40.89 | 39.60 | 40.58 | 40.00 | qfq | 7,153,001 | 289,143,434 | 1.73% |
| 2024-04-26 | 38.80 | 40.28 | 38.73 | 39.89 | 39.32 | qfq | 7,207,455 | 285,553,776 | 1.97% |
| 2024-04-25 | 39.75 | 39.79 | 38.81 | 39.12 | 38.56 | qfq | 6,916,780 | 270,696,675 | -2.08% |
| 2024-04-24 | 38.22 | 40.21 | 38.22 | 39.95 | 39.38 | qfq | 10,603,718 | 418,410,004 | 4.12% |
| 2024-04-23 | 38.40 | 39.18 | 38.23 | 38.37 | 37.82 | qfq | 8,193,418 | 316,817,245 | -0.03% |
| 2024-04-22 | 37.59 | 39.34 | 37.30 | 38.38 | 37.83 | qfq | 9,300,609 | 359,470,311 | 2.24% |
| 2024-04-19 | 37.90 | 38.67 | 37.02 | 37.54 | 37.00 | qfq | 6,384,507 | 239,969,977 | -1.34% |
| 2024-04-18 | 38.53 | 38.96 | 37.81 | 38.05 | 37.51 | qfq | 7,038,071 | 270,308,367 | -1.81% |
| 2024-04-17 | 38.20 | 38.75 | 37.61 | 38.75 | 38.20 | qfq | 6,948,431 | 265,921,958 | 1.87% |
| 2024-04-16 | 38.60 | 39.04 | 37.95 | 38.04 | 37.50 | qfq | 6,561,954 | 252,923,572 | -1.65% |
| 2024-04-15 | 36.95 | 38.84 | 36.90 | 38.68 | 38.13 | qfq | 7,823,605 | 299,358,087 | 5.05% |
| 2024-04-12 | 36.35 | 37.65 | 36.31 | 36.82 | 36.29 | qfq | 4,809,781 | 178,412,516 | 0.66% |
| 2024-04-11 | 37.00 | 37.00 | 36.30 | 36.58 | 36.06 | qfq | 4,012,730 | 146,843,889 | -1.45% |
| 2024-04-10 | 36.88 | 37.48 | 36.08 | 37.12 | 36.59 | qfq | 4,290,220 | 157,191,715 | 0.38% |
| 2024-04-09 | 36.81 | 37.18 | 36.51 | 36.98 | 36.45 | qfq | 2,349,489 | 86,561,802 | 1.07% |
| 2024-04-08 | 37.22 | 37.54 | 36.56 | 36.59 | 36.07 | qfq | 4,110,240 | 151,838,228 | -3.02% |
| 2024-04-03 | 37.98 | 38.19 | 37.50 | 37.73 | 37.19 | qfq | 4,422,359 | 166,603,248 | -1.44% |
| 2024-04-02 | 38.71 | 38.72 | 37.90 | 38.28 | 37.73 | qfq | 5,112,193 | 195,023,837 | -1.39% |
| 2024-04-01 | 38.48 | 39.01 | 38.11 | 38.82 | 38.27 | qfq | 6,475,918 | 249,670,090 | 2.54% |
| 2024-03-29 | 38.40 | 38.40 | 37.48 | 37.86 | 37.32 | qfq | 4,727,562 | 178,778,989 | -0.58% |
| 2024-03-28 | 37.09 | 38.50 | 37.09 | 38.08 | 37.54 | qfq | 5,103,045 | 193,423,959 | 2.67% |
| 2024-03-27 | 38.39 | 38.55 | 37.08 | 37.09 | 36.56 | qfq | 5,220,318 | 196,481,025 | -3.59% |
| 2024-03-26 | 39.53 | 39.95 | 38.46 | 38.47 | 37.92 | qfq | 4,646,859 | 181,573,053 | -3.02% |
| 2024-03-25 | 41.23 | 41.47 | 39.60 | 39.67 | 39.10 | qfq | 5,905,643 | 239,036,536 | -4.62% |
| 2024-03-22 | 42.09 | 42.09 | 41.20 | 41.59 | 41.00 | qfq | 5,070,512 | 211,024,665 | -1.23% |
| 2024-03-21 | 42.00 | 42.43 | 41.42 | 42.11 | 41.51 | qfq | 6,241,714 | 261,609,593 | 0.26% |
| 2024-03-20 | 42.66 | 43.25 | 41.60 | 42.00 | 41.40 | qfq | 8,657,079 | 365,565,254 | -0.50% |
| 2024-03-19 | 42.06 | 42.95 | 41.75 | 42.21 | 41.61 | qfq | 8,611,800 | 364,533,060 | 0.14% |
| 2024-03-18 | 41.49 | 42.32 | 41.00 | 42.15 | 41.55 | qfq | 11,515,904 | 481,823,493 | 1.96% |
| 2024-03-15 | 41.20 | 42.49 | 40.70 | 41.34 | 40.75 | qfq | 6,398,707 | 264,322,655 | -0.60% |
| 2024-03-14 | 41.40 | 42.07 | 40.71 | 41.59 | 41.00 | qfq | 7,552,430 | 313,553,042 | 0.34% |
| 2024-03-13 | 41.25 | 42.11 | 40.54 | 41.45 | 40.86 | qfq | 6,684,254 | 275,985,616 | 0.53% |
| 2024-03-12 | 40.52 | 41.41 | 40.37 | 41.23 | 40.64 | qfq | 6,423,879 | 263,899,128 | 1.78% |
| 2024-03-11 | 39.70 | 40.51 | 39.51 | 40.51 | 39.93 | qfq | 4,899,345 | 195,983,768 | 1.78% |
| 2024-03-08 | 39.44 | 40.06 | 38.92 | 39.80 | 39.23 | qfq | 4,841,192 | 190,874,412 | 1.02% |
| 2024-03-07 | 41.20 | 41.22 | 39.38 | 39.40 | 38.84 | qfq | 6,281,806 | 252,332,795 | -4.44% |
| 2024-03-06 | 41.27 | 41.69 | 40.36 | 41.23 | 40.64 | qfq | 4,385,829 | 179,949,355 | -0.82% |
| 2024-03-05 | 41.24 | 42.14 | 40.81 | 41.57 | 40.98 | qfq | 6,085,589 | 253,149,684 | 0.29% |
| 2024-03-04 | 41.12 | 41.97 | 40.81 | 41.45 | 40.86 | qfq | 5,108,971 | 211,134,526 | 0.78% |
| 2024-03-01 | 40.44 | 41.18 | 40.32 | 41.13 | 40.54 | qfq | 5,991,599 | 243,523,493 | 1.56% |
| 2024-02-29 | 39.33 | 40.56 | 39.19 | 40.50 | 39.92 | qfq | 5,246,247 | 210,555,391 | 2.02% |
| 2024-02-28 | 40.56 | 41.80 | 39.70 | 39.70 | 39.13 | qfq | 7,244,164 | 295,190,948 | -2.10% |
| 2024-02-27 | 38.61 | 40.55 | 38.53 | 40.55 | 39.97 | qfq | 5,232,102 | 208,115,544 | 4.00% |
| 2024-02-26 | 39.20 | 39.49 | 38.40 | 38.99 | 38.43 | qfq | 5,884,866 | 229,113,869 | -0.26% |
| 2024-02-23 | 39.60 | 39.68 | 38.31 | 39.09 | 38.53 | qfq | 6,693,253 | 260,124,163 | -1.24% |
| 2024-02-22 | 39.44 | 40.09 | 39.15 | 39.58 | 39.02 | qfq | 3,928,387 | 155,346,270 | 0.08% |
| 2024-02-21 | 39.78 | 40.26 | 39.11 | 39.55 | 38.99 | qfq | 6,246,381 | 249,204,380 | -1.71% |
| 2024-02-20 | 39.47 | 40.30 | 38.81 | 40.24 | 39.67 | qfq | 3,604,615 | 141,912,685 | 1.98% |
| 2024-02-19 | 41.07 | 41.07 | 38.83 | 39.46 | 38.90 | qfq | 6,638,302 | 262,598,999 | -2.28% |
| 2024-02-08 | 38.40 | 41.75 | 38.21 | 40.38 | 39.80 | qfq | 6,884,730 | 279,891,608 | 5.71% |
| 2024-02-07 | 36.11 | 38.60 | 35.96 | 38.20 | 37.66 | qfq | 7,202,467 | 273,244,410 | 5.55% |
| 2024-02-06 | 32.33 | 36.46 | 32.26 | 36.19 | 35.67 | qfq | 5,808,274 | 203,731,111 | 7.04% |
| 2024-02-05 | 33.37 | 34.73 | 31.98 | 33.81 | 33.33 | qfq | 6,178,364 | 204,547,765 | 0.00% |
| 2024-02-02 | 35.14 | 35.69 | 32.30 | 33.81 | 33.33 | qfq | 4,314,384 | 147,098,784 | -4.22% |
| 2024-02-01 | 35.27 | 36.05 | 34.77 | 35.30 | 34.80 | qfq | 4,197,796 | 148,641,274 | -0.84% |
| 2024-01-31 | 37.44 | 37.44 | 35.60 | 35.60 | 35.09 | qfq | 3,678,200 | 133,990,586 | -4.81% |
| 2024-01-30 | 38.00 | 38.29 | 37.18 | 37.40 | 36.87 | qfq | 3,614,680 | 136,624,084 | -1.58% |
| 2024-01-29 | 39.88 | 39.88 | 37.40 | 38.00 | 37.46 | qfq | 5,757,315 | 219,837,806 | -4.11% |
| 2024-01-26 | 39.61 | 40.06 | 39.15 | 39.63 | 39.06 | qfq | 3,914,319 | 154,458,994 | -0.08% |
| 2024-01-25 | 38.87 | 39.82 | 37.78 | 39.66 | 39.09 | qfq | 4,817,272 | 188,690,365 | 3.01% |
| 2024-01-24 | 37.71 | 38.51 | 36.84 | 38.50 | 37.95 | qfq | 4,221,906 | 159,155,667 | 2.39% |
| 2024-01-23 | 37.14 | 38.21 | 36.81 | 37.60 | 37.06 | qfq | 3,858,990 | 145,014,167 | 0.59% |
| 2024-01-22 | 39.15 | 39.65 | 36.90 | 37.38 | 36.85 | qfq | 4,349,920 | 167,264,642 | -4.40% |
| 2024-01-19 | 40.18 | 40.29 | 38.98 | 39.10 | 38.54 | qfq | 3,160,933 | 124,914,301 | -2.95% |
| 2024-01-18 | 39.45 | 40.32 | 38.38 | 40.29 | 39.72 | qfq | 3,643,885 | 142,656,018 | 1.51% |
| 2024-01-17 | 41.21 | 41.28 | 39.49 | 39.69 | 39.12 | qfq | 4,096,557 | 163,876,497 | -3.62% |
| 2024-01-16 | 41.62 | 41.82 | 40.80 | 41.18 | 40.59 | qfq | 3,179,285 | 131,218,638 | -1.03% |
| 2024-01-15 | 42.13 | 42.22 | 41.29 | 41.61 | 41.02 | qfq | 3,043,145 | 127,172,855 | -1.23% |
| 2024-01-12 | 43.28 | 43.28 | 41.90 | 42.13 | 41.53 | qfq | 3,317,388 | 140,628,181 | -0.94% |
| 2024-01-11 | 42.62 | 43.10 | 42.17 | 42.53 | 41.92 | qfq | 4,447,621 | 189,614,193 | 0.52% |
| 2024-01-10 | 42.74 | 43.12 | 41.60 | 42.31 | 41.71 | qfq | 3,492,344 | 148,378,546 | -0.96% |
| 2024-01-09 | 43.50 | 43.81 | 42.62 | 42.72 | 42.11 | qfq | 3,854,436 | 165,940,761 | -1.63% |
| 2024-01-08 | 45.06 | 45.80 | 43.27 | 43.43 | 42.81 | qfq | 3,273,530 | 144,844,328 | -3.60% |
| 2024-01-05 | 47.60 | 47.60 | 44.71 | 45.05 | 44.41 | qfq | 4,724,052 | 215,676,713 | -4.66% |
| 2024-01-04 | 47.50 | 48.07 | 46.85 | 47.25 | 46.58 | qfq | 2,400,596 | 113,479,145 | -1.36% |
| 2024-01-03 | 47.74 | 47.97 | 46.50 | 47.90 | 47.22 | qfq | 5,531,049 | 261,384,225 | -0.21% |
| 2024-01-02 | 48.03 | 49.54 | 47.85 | 48.00 | 47.32 | qfq | 5,883,833 | 286,638,348 | -0.04% |
| 2023-12-29 | 47.51 | 48.15 | 47.00 | 48.02 | 47.34 | qfq | 3,690,798 | 176,319,281 | 1.12% |
| 2023-12-28 | 47.00 | 48.11 | 46.99 | 47.49 | 46.81 | qfq | 3,918,149 | 186,884,136 | 0.72% |
| 2023-12-27 | 46.90 | 47.64 | 46.32 | 47.15 | 46.48 | qfq | 2,917,073 | 137,407,963 | -0.11% |
| 2023-12-26 | 46.98 | 47.50 | 45.82 | 47.20 | 46.53 | qfq | 4,903,800 | 229,354,413 | -0.06% |
| 2023-12-25 | 45.73 | 47.70 | 45.65 | 47.23 | 46.56 | qfq | 6,245,757 | 295,263,415 | 3.48% |
| 2023-12-22 | 44.01 | 46.15 | 44.01 | 45.64 | 44.99 | qfq | 7,147,610 | 324,533,192 | 4.20% |
| 2023-12-21 | 42.97 | 44.20 | 42.83 | 43.80 | 43.18 | qfq | 4,169,370 | 181,709,949 | 1.72% |
| 2023-12-20 | 45.19 | 45.25 | 42.72 | 43.06 | 42.45 | qfq | 5,150,950 | 225,375,938 | -4.20% |
| 2023-12-19 | 46.16 | 46.41 | 44.58 | 44.95 | 44.31 | qfq | 4,150,129 | 187,430,071 | -2.62% |
| 2023-12-18 | 47.85 | 47.85 | 45.90 | 46.16 | 45.50 | qfq | 4,387,828 | 204,475,097 | -3.53% |
| 2023-12-15 | 48.96 | 49.00 | 47.80 | 47.85 | 47.17 | qfq | 2,921,773 | 140,869,820 | -1.91% |
| 2023-12-14 | 49.40 | 49.46 | 48.60 | 48.78 | 48.08 | qfq | 2,461,785 | 120,594,321 | -0.37% |
| 2023-12-13 | 49.14 | 49.68 | 48.34 | 48.96 | 48.26 | qfq | 3,764,272 | 184,514,498 | -0.39% |
| 2023-12-12 | 49.06 | 49.60 | 48.81 | 49.15 | 48.45 | qfq | 3,462,350 | 170,128,601 | 0.16% |
| 2023-12-11 | 48.07 | 49.18 | 47.62 | 49.07 | 48.37 | qfq | 3,324,251 | 161,312,292 | 2.08% |
| 2023-12-08 | 50.66 | 50.66 | 48.07 | 48.07 | 47.38 | qfq | 6,283,570 | 305,859,513 | -4.92% |
| 2023-12-07 | 50.64 | 50.79 | 50.00 | 50.56 | 49.84 | qfq | 2,080,887 | 104,852,235 | -0.37% |
| 2023-12-06 | 50.45 | 51.06 | 50.01 | 50.75 | 50.03 | qfq | 2,287,707 | 115,848,568 | 0.51% |
| 2023-12-05 | 51.55 | 51.55 | 50.25 | 50.49 | 49.77 | qfq | 3,189,235 | 161,409,747 | -2.06% |
| 2023-12-04 | 51.14 | 51.89 | 51.08 | 51.55 | 50.81 | qfq | 2,599,201 | 134,175,167 | 0.80% |
| 2023-12-01 | 52.19 | 52.25 | 51.00 | 51.14 | 50.41 | qfq | 4,005,404 | 205,926,369 | -1.65% |
| 2023-11-30 | 53.76 | 53.76 | 51.60 | 52.00 | 51.26 | qfq | 4,052,094 | 211,256,524 | -2.84% |
| 2023-11-29 | 55.09 | 55.09 | 53.41 | 53.52 | 52.76 | qfq | 2,779,342 | 149,434,543 | -2.18% |
| 2023-11-28 | 54.33 | 55.21 | 54.30 | 54.71 | 53.93 | qfq | 3,334,990 | 183,128,308 | 0.40% |
| 2023-11-27 | 53.52 | 55.20 | 53.31 | 54.49 | 53.71 | qfq | 3,164,760 | 172,158,065 | 1.79% |
| 2023-11-24 | 54.40 | 54.98 | 53.15 | 53.53 | 52.77 | qfq | 1,718,917 | 92,401,685 | -2.14% |
| 2023-11-23 | 53.76 | 54.90 | 53.53 | 54.70 | 53.92 | qfq | 2,797,313 | 152,293,297 | 1.73% |
| 2023-11-22 | 53.80 | 54.55 | 53.55 | 53.77 | 53.00 | qfq | 1,914,985 | 103,463,589 | -0.07% |
| 2023-11-21 | 54.74 | 54.86 | 53.35 | 53.81 | 53.04 | qfq | 3,741,200 | 201,788,319 | -1.59% |
| 2023-11-20 | 53.99 | 55.29 | 53.50 | 54.68 | 53.90 | qfq | 3,896,334 | 213,015,342 | 2.26% |
| 2023-11-17 | 53.36 | 53.88 | 52.90 | 53.47 | 52.71 | qfq | 1,534,000 | 81,853,765 | 0.21% |
| 2023-11-16 | 54.30 | 54.46 | 52.91 | 53.36 | 52.60 | qfq | 2,285,500 | 122,176,877 | -1.64% |
| 2023-11-15 | 54.40 | 54.68 | 53.81 | 54.25 | 53.48 | qfq | 2,275,660 | 123,426,558 | -0.28% |
| 2023-11-14 | 53.70 | 55.23 | 53.58 | 54.40 | 53.62 | qfq | 5,104,595 | 278,107,855 | 1.23% |
| 2023-11-13 | 50.68 | 53.86 | 50.68 | 53.74 | 52.97 | qfq | 7,589,105 | 399,886,152 | 5.68% |
| 2023-11-10 | 50.48 | 51.37 | 50.20 | 50.85 | 50.12 | qfq | 2,293,900 | 116,857,036 | 0.36% |
| 2023-11-09 | 51.55 | 51.62 | 50.30 | 50.67 | 49.95 | qfq | 3,079,551 | 156,231,166 | -2.37% |
| 2023-11-08 | 52.02 | 52.35 | 50.90 | 51.90 | 51.16 | qfq | 3,318,240 | 171,044,660 | -0.71% |
| 2023-11-07 | 52.38 | 52.56 | 51.80 | 52.27 | 51.52 | qfq | 1,313,110 | 68,557,095 | -0.21% |
| 2023-11-06 | 51.92 | 52.70 | 51.33 | 52.38 | 51.63 | qfq | 2,908,786 | 151,942,240 | 1.61% |
| 2023-11-03 | 50.47 | 51.82 | 50.25 | 51.55 | 50.81 | qfq | 3,683,715 | 189,001,972 | 2.16% |
| 2023-11-02 | 51.49 | 51.64 | 50.40 | 50.46 | 49.74 | qfq | 2,056,906 | 104,556,242 | -1.98% |
| 2023-11-01 | 51.83 | 52.15 | 51.36 | 51.48 | 50.75 | qfq | 1,880,513 | 97,140,464 | -0.43% |
| 2023-10-31 | 51.90 | 52.04 | 51.52 | 51.70 | 50.96 | qfq | 2,196,100 | 113,553,319 | -0.42% |
| 2023-10-30 | 51.65 | 52.27 | 50.51 | 51.92 | 51.18 | qfq | 4,677,907 | 240,300,202 | 0.06% |
| 2023-10-27 | 51.50 | 52.46 | 49.67 | 51.89 | 51.15 | qfq | 3,916,021 | 202,146,290 | 0.56% |
| 2023-10-26 | 50.93 | 51.66 | 50.51 | 51.60 | 50.86 | qfq | 1,899,750 | 96,773,363 | 0.80% |
| 2023-10-25 | 50.30 | 51.40 | 50.00 | 51.19 | 50.46 | qfq | 3,375,630 | 172,168,719 | 2.11% |
| 2023-10-24 | 51.30 | 51.30 | 48.78 | 50.13 | 49.41 | qfq | 3,363,991 | 167,212,649 | -1.03% |
| 2023-10-23 | 50.02 | 51.78 | 49.41 | 50.65 | 49.93 | qfq | 3,853,468 | 196,501,654 | 1.26% |
| 2023-10-20 | 50.60 | 50.91 | 49.88 | 50.02 | 49.31 | qfq | 2,495,704 | 125,601,276 | -1.44% |
| 2023-10-19 | 51.55 | 52.10 | 50.66 | 50.75 | 50.03 | qfq | 2,496,099 | 127,669,216 | -2.06% |
| 2023-10-18 | 51.69 | 52.20 | 51.26 | 51.82 | 51.08 | qfq | 1,611,500 | 83,411,111 | 0.06% |
| 2023-10-17 | 51.19 | 52.10 | 50.80 | 51.79 | 51.05 | qfq | 3,061,554 | 158,093,450 | 1.17% |
| 2023-10-16 | 52.66 | 53.17 | 50.89 | 51.19 | 50.46 | qfq | 4,449,935 | 230,520,923 | -2.79% |
| 2023-10-13 | 53.21 | 53.28 | 52.45 | 52.66 | 51.91 | qfq | 3,130,101 | 165,182,574 | -2.48% |
| 2023-10-12 | 54.60 | 54.84 | 52.39 | 54.00 | 53.23 | qfq | 8,201,858 | 436,552,659 | -1.80% |
| 2023-10-11 | 56.12 | 56.64 | 54.02 | 54.99 | 54.21 | qfq | 5,361,240 | 294,728,411 | -2.41% |
| 2023-10-10 | 58.19 | 58.19 | 56.28 | 56.35 | 55.55 | qfq | 3,775,603 | 214,010,034 | -3.41% |
| 2023-10-09 | 58.60 | 59.65 | 58.06 | 58.34 | 57.51 | qfq | 5,185,793 | 304,526,606 | 2.28% |
| 2023-09-28 | 56.32 | 57.37 | 56.32 | 57.04 | 56.23 | qfq | 1,657,537 | 94,493,594 | 0.80% |
| 2023-09-27 | 56.10 | 56.65 | 55.80 | 56.59 | 55.78 | qfq | 2,860,130 | 160,876,803 | 1.22% |
| 2023-09-26 | 56.80 | 56.98 | 55.38 | 55.91 | 55.11 | qfq | 2,335,715 | 130,909,433 | -1.65% |
| 2023-09-25 | 57.75 | 57.75 | 56.60 | 56.85 | 56.04 | qfq | 1,275,330 | 72,564,326 | -1.39% |
| 2023-09-22 | 56.66 | 57.73 | 56.54 | 57.65 | 56.83 | qfq | 2,099,469 | 120,245,176 | 1.66% |
| 2023-09-21 | 57.11 | 57.69 | 56.66 | 56.71 | 55.90 | qfq | 1,547,354 | 88,264,981 | -1.08% |
| 2023-09-20 | 57.10 | 57.59 | 57.02 | 57.33 | 56.51 | qfq | 739,100 | 42,382,629 | -0.03% |
| 2023-09-19 | 57.20 | 57.77 | 57.00 | 57.35 | 56.53 | qfq | 1,192,298 | 68,276,754 | -0.14% |
| 2023-09-18 | 57.79 | 58.19 | 57.20 | 57.43 | 56.61 | qfq | 1,824,960 | 104,915,260 | -0.90% |
| 2023-09-15 | 58.11 | 58.42 | 57.60 | 57.95 | 57.12 | qfq | 1,199,000 | 69,402,592 | -0.26% |
| 2023-09-14 | 58.34 | 58.34 | 57.22 | 58.10 | 57.27 | qfq | 2,272,393 | 131,077,808 | -0.27% |
| 2023-09-13 | 58.83 | 58.94 | 58.05 | 58.26 | 57.43 | qfq | 1,443,857 | 84,262,905 | -1.10% |
| 2023-09-12 | 59.80 | 59.93 | 58.61 | 58.91 | 58.07 | qfq | 2,503,500 | 147,693,701 | -1.57% |
| 2023-09-11 | 61.96 | 62.16 | 58.66 | 59.85 | 59.00 | qfq | 5,896,723 | 353,250,212 | -3.16% |
| 2023-09-08 | 59.23 | 62.60 | 59.23 | 61.80 | 60.92 | qfq | 4,557,151 | 279,705,597 | 3.53% |
| 2023-09-07 | 59.22 | 60.50 | 59.01 | 59.69 | 58.84 | qfq | 2,817,087 | 168,944,266 | 0.40% |
| 2023-09-06 | 58.40 | 59.96 | 57.00 | 59.45 | 58.60 | qfq | 3,674,041 | 216,779,171 | 1.80% |
| 2023-09-05 | 58.93 | 59.19 | 58.10 | 58.40 | 57.57 | qfq | 2,550,536 | 149,369,991 | -0.90% |
| 2023-09-04 | 59.20 | 59.57 | 58.58 | 58.93 | 58.09 | qfq | 3,071,095 | 180,730,764 | -0.29% |
| 2023-09-01 | 60.02 | 60.20 | 58.68 | 59.10 | 58.26 | qfq | 2,521,304 | 148,944,426 | -1.99% |
| 2023-08-31 | 59.75 | 60.49 | 59.51 | 60.30 | 59.44 | qfq | 1,323,104 | 79,418,268 | 0.50% |
| 2023-08-30 | 60.68 | 60.75 | 59.51 | 60.00 | 59.14 | qfq | 1,790,985 | 107,552,535 | -1.12% |
| 2023-08-29 | 58.90 | 61.16 | 58.54 | 60.68 | 59.81 | qfq | 2,856,478 | 172,291,227 | 2.73% |
| 2023-08-28 | 60.65 | 60.88 | 58.13 | 59.07 | 58.23 | qfq | 4,040,152 | 239,923,237 | 0.96% |
| 2023-08-25 | 58.88 | 59.60 | 57.88 | 58.51 | 57.68 | qfq | 1,653,023 | 96,944,517 | -1.63% |
| 2023-08-24 | 59.26 | 59.93 | 57.82 | 59.48 | 58.63 | qfq | 3,188,589 | 187,948,108 | 0.39% |
| 2023-08-23 | 60.34 | 60.52 | 59.01 | 59.25 | 58.40 | qfq | 2,967,623 | 176,865,588 | -2.42% |
| 2023-08-22 | 57.57 | 60.79 | 57.57 | 60.72 | 59.85 | qfq | 5,117,882 | 306,016,954 | 6.02% |
| 2023-08-21 | 59.10 | 59.10 | 57.00 | 57.27 | 56.45 | qfq | 3,237,512 | 186,918,202 | -3.11% |
| 2023-08-18 | 59.31 | 60.10 | 58.70 | 59.11 | 58.27 | qfq | 2,644,800 | 157,470,906 | -0.45% |
| 2023-08-17 | 56.52 | 59.70 | 55.23 | 59.38 | 58.53 | qfq | 4,764,480 | 277,747,494 | 4.65% |
| 2023-08-16 | 57.78 | 58.20 | 56.74 | 56.74 | 55.93 | qfq | 1,456,400 | 83,538,118 | -2.66% |
| 2023-08-15 | 57.31 | 59.22 | 57.30 | 58.29 | 57.46 | qfq | 2,487,590 | 145,231,207 | 0.87% |
| 2023-08-14 | 57.20 | 58.11 | 56.25 | 57.79 | 56.97 | qfq | 2,085,720 | 118,963,025 | 0.40% |
| 2023-08-11 | 57.00 | 58.28 | 56.81 | 57.56 | 56.74 | qfq | 2,503,346 | 144,533,757 | 0.84% |
| 2023-08-10 | 57.47 | 57.75 | 56.90 | 57.08 | 56.27 | qfq | 981,413 | 56,216,909 | -0.70% |
| 2023-08-09 | 58.00 | 58.19 | 57.15 | 57.48 | 56.66 | qfq | 1,455,762 | 83,597,703 | -1.54% |
| 2023-08-08 | 58.10 | 58.43 | 57.27 | 58.38 | 57.55 | qfq | 1,799,600 | 104,150,015 | 0.10% |
| 2023-08-07 | 57.81 | 58.45 | 57.42 | 58.32 | 57.49 | qfq | 2,013,724 | 116,670,068 | 0.48% |
| 2023-08-04 | 58.78 | 59.18 | 58.00 | 58.04 | 57.21 | qfq | 1,703,862 | 99,427,573 | -1.01% |
| 2023-08-03 | 58.98 | 59.20 | 58.26 | 58.63 | 57.79 | qfq | 1,355,971 | 79,554,226 | -0.80% |
| 2023-08-02 | 58.41 | 59.59 | 58.17 | 59.10 | 58.26 | qfq | 2,480,058 | 145,974,224 | 0.73% |
| 2023-08-01 | 57.43 | 59.44 | 57.00 | 58.67 | 57.83 | qfq | 7,098,554 | 417,137,633 | 3.51% |
| 2023-07-31 | 57.00 | 57.90 | 56.36 | 56.68 | 55.87 | qfq | 3,793,815 | 216,458,421 | -0.61% |
| 2023-07-28 | 56.93 | 57.14 | 56.26 | 57.03 | 56.22 | qfq | 3,959,409 | 224,521,362 | 0.05% |
| 2023-07-27 | 58.69 | 58.87 | 56.60 | 57.00 | 56.19 | qfq | 4,508,020 | 258,115,349 | -2.90% |
| 2023-07-26 | 58.65 | 58.92 | 58.00 | 58.70 | 57.86 | qfq | 1,228,828 | 71,801,264 | 0.00% |
| 2023-07-25 | 59.50 | 60.38 | 58.68 | 58.70 | 57.86 | qfq | 2,851,045 | 168,534,687 | -0.98% |
| 2023-07-24 | 59.51 | 59.88 | 58.85 | 59.28 | 58.43 | qfq | 1,549,926 | 92,066,277 | -0.39% |
| 2023-07-21 | 59.43 | 59.67 | 59.00 | 59.51 | 58.66 | qfq | 1,265,900 | 75,139,497 | -0.02% |
| 2023-07-20 | 60.16 | 60.78 | 59.46 | 59.52 | 58.67 | qfq | 1,403,072 | 84,099,989 | -1.13% |
| 2023-07-19 | 61.00 | 61.00 | 60.00 | 60.20 | 59.34 | qfq | 1,663,490 | 100,285,185 | -1.31% |
| 2023-07-18 | 60.69 | 61.60 | 60.20 | 61.00 | 60.13 | qfq | 1,451,672 | 88,499,058 | 0.66% |