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
豪迈科技002595.SZ
最近收盘价45.782026-07-17
最近交易日2026-07-17
成交量（股）7,962,973
成交额（元）364,112,743
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 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 |
|---|---|---|---|---|---|---|---|
| 2026-04-30 | 2026-05-11 | cash_dividend | 1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-04-30 | 2026-05-11 | bonus_share | — | — | 0.45 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-03 | 2025-07-10 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-16 | 2024-10-23 | cash_dividend | 0.375 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-02 | 2024-07-10 | cash_dividend | 0.625 | — | — | — | 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 | 46.62 | 46.77 | 44.72 | 45.78 | 45.78 | qfq | 7,962,973 | 364,112,743 | -1.97% |
| 2026-07-16 | 46.72 | 46.90 | 45.74 | 46.70 | 46.70 | qfq | 4,471,635 | 207,283,549 | -0.04% |
| 2026-07-15 | 45.85 | 47.07 | 45.78 | 46.72 | 46.72 | qfq | 4,594,240 | 213,395,190 | 1.79% |
| 2026-07-14 | 45.60 | 45.96 | 44.26 | 45.90 | 45.90 | qfq | 4,113,906 | 184,773,064 | 0.48% |
| 2026-07-13 | 45.80 | 46.30 | 44.95 | 45.68 | 45.68 | qfq | 5,619,946 | 256,573,872 | -0.20% |
| 2026-07-10 | 45.84 | 46.40 | 44.00 | 45.77 | 45.77 | qfq | 5,708,196 | 260,623,567 | 0.15% |
| 2026-07-09 | 45.65 | 45.96 | 44.22 | 45.70 | 45.70 | qfq | 5,061,472 | 227,671,073 | 0.13% |
| 2026-07-08 | 47.37 | 47.38 | 45.53 | 45.64 | 45.64 | qfq | 3,629,988 | 167,293,813 | -3.02% |
| 2026-07-07 | 48.48 | 48.86 | 46.85 | 47.06 | 47.06 | qfq | 3,458,185 | 164,436,872 | -2.95% |
| 2026-07-06 | 49.50 | 49.64 | 48.30 | 48.49 | 48.49 | qfq | 4,086,109 | 199,330,525 | -2.14% |
| 2026-07-03 | 46.53 | 49.69 | 46.49 | 49.55 | 49.55 | qfq | 8,912,804 | 434,972,501 | 6.49% |
| 2026-07-02 | 46.03 | 47.80 | 45.48 | 46.53 | 46.53 | qfq | 5,687,647 | 266,185,114 | 0.09% |
| 2026-07-01 | 46.60 | 47.49 | 46.35 | 46.49 | 46.49 | qfq | 3,777,085 | 176,724,625 | -0.24% |
| 2026-06-30 | 46.91 | 47.37 | 45.46 | 46.60 | 46.60 | qfq | 5,587,651 | 258,113,337 | -0.64% |
| 2026-06-29 | 46.61 | 47.32 | 45.57 | 46.90 | 46.90 | qfq | 4,962,755 | 230,680,917 | 0.34% |
| 2026-06-26 | 47.70 | 47.88 | 46.55 | 46.74 | 46.74 | qfq | 6,667,184 | 313,833,290 | -1.89% |
| 2026-06-25 | 48.10 | 48.80 | 47.45 | 47.64 | 47.64 | qfq | 4,545,985 | 217,666,106 | -0.96% |
| 2026-06-24 | 48.18 | 48.50 | 47.55 | 48.10 | 48.10 | qfq | 3,727,106 | 179,197,637 | -0.76% |
| 2026-06-23 | 49.78 | 50.50 | 48.13 | 48.47 | 48.47 | qfq | 5,456,501 | 266,635,746 | -2.67% |
| 2026-06-22 | 50.16 | 50.47 | 48.76 | 49.80 | 49.80 | qfq | 6,572,111 | 325,150,768 | -1.35% |
| 2026-06-18 | 49.53 | 51.68 | 49.22 | 50.48 | 50.48 | qfq | 7,800,175 | 396,746,394 | 1.98% |
| 2026-06-17 | 48.11 | 51.33 | 47.88 | 49.50 | 49.50 | qfq | 9,752,181 | 489,169,060 | 2.93% |
| 2026-06-16 | 49.49 | 50.77 | 47.89 | 48.09 | 48.09 | qfq | 9,340,907 | 456,886,497 | -2.59% |
| 2026-06-15 | 50.12 | 50.30 | 48.49 | 49.37 | 49.37 | qfq | 7,761,888 | 382,653,082 | 2.60% |
| 2026-06-12 | 50.80 | 51.13 | 48.12 | 48.12 | 48.12 | qfq | 10,127,149 | 504,511,155 | -3.80% |
| 2026-06-11 | 50.69 | 50.84 | 49.80 | 50.02 | 50.02 | qfq | 3,818,667 | 191,736,624 | -1.50% |
| 2026-06-10 | 51.00 | 51.86 | 50.00 | 50.78 | 50.78 | qfq | 4,030,946 | 204,008,949 | -1.65% |
| 2026-06-09 | 49.17 | 52.21 | 48.50 | 51.63 | 51.63 | qfq | 8,665,427 | 435,040,574 | 4.94% |
| 2026-06-08 | 50.10 | 51.29 | 48.61 | 49.20 | 49.20 | qfq | 9,346,308 | 463,120,507 | -3.13% |
| 2026-06-05 | 52.24 | 52.43 | 50.51 | 50.79 | 50.79 | qfq | 5,854,747 | 298,423,777 | -2.78% |
| 2026-06-04 | 52.08 | 52.77 | 51.78 | 52.24 | 52.24 | qfq | 3,920,709 | 204,974,750 | 0.06% |
| 2026-06-03 | 53.09 | 54.04 | 51.81 | 52.21 | 52.21 | qfq | 5,584,082 | 293,391,176 | -1.66% |
| 2026-06-02 | 52.61 | 53.68 | 51.31 | 53.09 | 53.09 | qfq | 5,579,188 | 292,780,627 | 0.93% |
| 2026-06-01 | 52.03 | 53.50 | 51.68 | 52.60 | 52.60 | qfq | 4,700,668 | 247,591,943 | 0.55% |
| 2026-05-29 | 53.05 | 53.81 | 52.31 | 52.31 | 52.31 | qfq | 6,405,083 | 341,057,329 | -0.65% |
| 2026-05-28 | 52.80 | 53.07 | 51.90 | 52.65 | 52.65 | qfq | 3,873,459 | 202,891,362 | -0.81% |
| 2026-05-27 | 54.17 | 54.98 | 52.50 | 53.08 | 53.08 | qfq | 5,653,221 | 301,866,155 | -1.98% |
| 2026-05-26 | 55.27 | 55.46 | 53.89 | 54.15 | 54.15 | qfq | 5,322,985 | 288,922,812 | -2.56% |
| 2026-05-25 | 56.58 | 57.00 | 55.18 | 55.57 | 55.57 | qfq | 5,509,893 | 306,878,777 | -1.47% |
| 2026-05-22 | 56.08 | 57.50 | 55.79 | 56.40 | 56.40 | qfq | 4,468,889 | 252,463,740 | 0.57% |
| 2026-05-21 | 56.99 | 57.87 | 56.08 | 56.08 | 56.08 | qfq | 4,327,662 | 246,229,828 | -1.37% |
| 2026-05-20 | 56.78 | 57.07 | 55.30 | 56.86 | 56.86 | qfq | 4,707,666 | 265,058,456 | -0.25% |
| 2026-05-19 | 57.33 | 57.67 | 55.02 | 57.00 | 57.00 | qfq | 6,084,865 | 342,807,140 | -0.61% |
| 2026-05-18 | 58.55 | 58.79 | 56.83 | 57.35 | 57.35 | qfq | 6,606,271 | 378,942,974 | -2.75% |
| 2026-05-15 | 59.00 | 59.98 | 58.41 | 58.97 | 58.97 | qfq | 5,352,446 | 315,916,627 | -0.07% |
| 2026-05-14 | 59.80 | 60.88 | 58.42 | 59.01 | 59.01 | qfq | 5,636,607 | 334,182,942 | -1.30% |
| 2026-05-13 | 57.95 | 60.15 | 57.80 | 59.79 | 59.79 | qfq | 7,478,994 | 443,136,241 | 2.84% |
| 2026-05-12 | 59.22 | 59.47 | 57.42 | 58.14 | 58.14 | qfq | 6,081,346 | 353,479,459 | -1.81% |
| 2026-05-11 | 59.50 | 60.30 | 58.50 | 59.21 | 59.21 | qfq | 7,773,886 | 462,702,719 | -31.37% |
| 2026-05-08 | 87.10 | 87.10 | 83.36 | 86.27 | 58.81 | qfq | 5,126,454 | 437,239,369 | -1.24% |
| 2026-05-07 | 89.96 | 89.96 | 87.13 | 87.35 | 59.54 | qfq | 4,949,025 | 433,955,826 | -2.89% |
| 2026-05-06 | 87.53 | 91.21 | 87.40 | 89.95 | 61.32 | qfq | 5,683,604 | 509,536,570 | 2.86% |
| 2026-04-30 | 88.00 | 89.70 | 85.60 | 87.45 | 59.61 | qfq | 5,831,978 | 512,751,050 | -2.95% |
| 2026-04-29 | 87.56 | 90.66 | 87.17 | 90.11 | 61.42 | qfq | 3,974,801 | 354,575,652 | 2.91% |
| 2026-04-28 | 87.45 | 88.09 | 86.79 | 87.56 | 59.69 | qfq | 2,582,741 | 225,932,975 | 0.14% |
| 2026-04-27 | 89.22 | 89.86 | 87.00 | 87.44 | 59.60 | qfq | 3,421,149 | 301,378,943 | -2.02% |
| 2026-04-24 | 90.50 | 91.55 | 87.91 | 89.24 | 60.83 | qfq | 3,529,112 | 314,830,600 | -1.78% |
| 2026-04-23 | 94.70 | 98.50 | 90.33 | 90.86 | 61.94 | qfq | 6,275,309 | 584,534,606 | -1.06% |
| 2026-04-22 | 87.66 | 92.47 | 87.40 | 91.83 | 62.60 | qfq | 5,730,151 | 514,972,719 | 4.12% |
| 2026-04-21 | 88.45 | 89.19 | 86.50 | 88.20 | 60.12 | qfq | 4,556,015 | 399,766,120 | -0.28% |
| 2026-04-20 | 90.17 | 91.75 | 87.61 | 88.45 | 60.29 | qfq | 5,038,167 | 446,368,794 | -2.27% |
| 2026-04-17 | 91.49 | 93.55 | 89.88 | 90.50 | 61.69 | qfq | 7,264,357 | 663,398,091 | 1.66% |
| 2026-04-16 | 83.02 | 89.02 | 83.02 | 89.02 | 60.68 | qfq | 6,101,611 | 530,158,978 | 10.00% |
| 2026-04-15 | 82.39 | 82.98 | 80.61 | 80.93 | 55.17 | qfq | 3,000,756 | 245,605,865 | -1.77% |
| 2026-04-14 | 83.00 | 83.00 | 80.80 | 82.39 | 56.16 | qfq | 3,204,652 | 261,353,855 | 0.51% |
| 2026-04-13 | 82.51 | 82.68 | 81.31 | 81.97 | 55.88 | qfq | 2,876,056 | 235,794,101 | -1.36% |
| 2026-04-10 | 81.70 | 84.16 | 81.21 | 83.10 | 56.65 | qfq | 3,633,554 | 301,810,112 | 2.72% |
| 2026-04-09 | 82.03 | 82.89 | 80.66 | 80.90 | 55.15 | qfq | 3,436,023 | 279,344,850 | -2.60% |
| 2026-04-08 | 79.32 | 83.36 | 79.06 | 83.06 | 56.62 | qfq | 5,652,626 | 460,670,418 | 7.37% |
| 2026-04-07 | 78.93 | 79.27 | 77.00 | 77.36 | 52.73 | qfq | 3,657,171 | 284,253,461 | -1.90% |
| 2026-04-03 | 79.30 | 79.43 | 78.22 | 78.86 | 53.76 | qfq | 2,244,631 | 177,229,708 | 0.08% |
| 2026-04-02 | 80.53 | 80.76 | 78.26 | 78.80 | 53.71 | qfq | 3,802,583 | 300,577,607 | -2.12% |
| 2026-04-01 | 80.20 | 81.82 | 76.80 | 80.51 | 54.88 | qfq | 6,725,033 | 536,554,730 | 1.68% |
| 2026-03-31 | 81.38 | 81.98 | 75.61 | 79.18 | 53.97 | qfq | 11,652,336 | 906,554,690 | -4.37% |
| 2026-03-30 | 82.75 | 83.75 | 81.60 | 82.80 | 56.44 | qfq | 3,325,962 | 274,861,768 | -0.40% |
| 2026-03-27 | 82.50 | 84.08 | 81.56 | 83.13 | 56.67 | qfq | 3,699,290 | 306,139,338 | -0.32% |
| 2026-03-26 | 86.21 | 86.21 | 83.07 | 83.40 | 56.85 | qfq | 3,942,197 | 332,100,011 | -3.29% |
| 2026-03-25 | 86.99 | 88.29 | 85.99 | 86.24 | 58.79 | qfq | 3,181,606 | 276,817,922 | 1.01% |
| 2026-03-24 | 84.82 | 86.00 | 83.80 | 85.38 | 58.20 | qfq | 3,263,207 | 276,913,282 | 2.18% |
| 2026-03-23 | 84.74 | 86.00 | 83.00 | 83.56 | 56.96 | qfq | 5,055,564 | 424,431,641 | -2.94% |
| 2026-03-20 | 87.68 | 89.66 | 85.74 | 86.09 | 58.68 | qfq | 4,204,347 | 368,922,846 | -0.68% |
| 2026-03-19 | 87.91 | 88.37 | 86.35 | 86.68 | 59.09 | qfq | 3,388,000 | 295,704,100 | -2.84% |
| 2026-03-18 | 88.88 | 90.10 | 87.41 | 89.21 | 60.81 | qfq | 4,845,633 | 429,485,268 | 0.24% |
| 2026-03-17 | 88.51 | 90.00 | 87.60 | 89.00 | 60.67 | qfq | 3,262,460 | 289,685,685 | 0.28% |
| 2026-03-16 | 90.49 | 90.49 | 85.16 | 88.75 | 60.50 | qfq | 6,346,405 | 553,717,241 | -2.16% |
| 2026-03-13 | 91.80 | 92.20 | 90.36 | 90.71 | 61.83 | qfq | 2,975,444 | 271,091,530 | -1.40% |
| 2026-03-12 | 92.90 | 93.14 | 91.27 | 92.00 | 62.71 | qfq | 3,425,492 | 314,872,500 | -0.97% |
| 2026-03-11 | 96.28 | 96.28 | 92.58 | 92.90 | 63.33 | qfq | 5,021,075 | 469,075,974 | -3.00% |
| 2026-03-10 | 94.92 | 97.28 | 94.50 | 95.77 | 65.28 | qfq | 3,859,815 | 368,725,353 | 1.88% |
| 2026-03-09 | 97.30 | 97.50 | 92.00 | 94.00 | 64.08 | qfq | 6,158,324 | 576,121,217 | -4.57% |
| 2026-03-06 | 98.00 | 101.50 | 96.30 | 98.50 | 67.14 | qfq | 6,019,447 | 598,079,465 | 1.03% |
| 2026-03-05 | 96.08 | 100.28 | 94.42 | 97.50 | 66.46 | qfq | 6,139,365 | 603,221,637 | 2.92% |
| 2026-03-04 | 93.45 | 96.49 | 92.71 | 94.73 | 64.57 | qfq | 4,572,471 | 433,871,333 | 0.15% |
| 2026-03-03 | 96.70 | 97.16 | 94.15 | 94.59 | 64.48 | qfq | 5,058,625 | 482,200,572 | -2.06% |
| 2026-03-02 | 95.44 | 97.50 | 94.88 | 96.58 | 65.83 | qfq | 5,337,282 | 514,757,165 | 0.08% |
| 2026-02-27 | 96.21 | 97.96 | 94.81 | 96.50 | 65.78 | qfq | 4,826,106 | 464,799,521 | -1.02% |
| 2026-02-26 | 93.39 | 97.70 | 93.15 | 97.49 | 66.46 | qfq | 6,601,280 | 634,628,524 | 4.73% |
| 2026-02-25 | 94.54 | 94.66 | 91.61 | 93.09 | 63.46 | qfq | 5,529,564 | 513,768,828 | -1.35% |
| 2026-02-24 | 95.00 | 95.37 | 92.88 | 94.36 | 64.32 | qfq | 5,254,813 | 495,846,524 | 0.07% |
| 2026-02-13 | 97.80 | 97.80 | 94.01 | 94.29 | 64.27 | qfq | 4,933,545 | 468,627,968 | -4.33% |
| 2026-02-12 | 97.29 | 99.50 | 96.35 | 98.56 | 67.18 | qfq | 5,432,500 | 533,549,511 | 1.61% |
| 2026-02-11 | 94.25 | 97.86 | 93.80 | 97.00 | 66.12 | qfq | 5,495,711 | 528,991,701 | 2.92% |
| 2026-02-10 | 85.92 | 94.60 | 85.50 | 94.25 | 64.25 | qfq | 10,160,941 | 930,812,427 | 9.20% |
| 2026-02-09 | 84.23 | 86.60 | 81.88 | 86.31 | 58.83 | qfq | 4,749,416 | 402,409,917 | 3.61% |
| 2026-02-06 | 83.53 | 84.75 | 81.87 | 83.30 | 56.78 | qfq | 2,759,506 | 230,593,557 | -1.22% |
| 2026-02-05 | 85.29 | 85.80 | 83.50 | 84.33 | 57.48 | qfq | 2,545,998 | 214,816,061 | -1.14% |
| 2026-02-04 | 84.17 | 85.70 | 83.30 | 85.30 | 58.15 | qfq | 3,056,649 | 258,135,737 | 1.34% |
| 2026-02-03 | 82.00 | 84.49 | 81.40 | 84.17 | 57.38 | qfq | 3,975,566 | 329,576,195 | 3.72% |
| 2026-02-02 | 83.52 | 84.88 | 81.10 | 81.15 | 55.32 | qfq | 5,642,509 | 465,454,282 | -2.65% |
| 2026-01-30 | 88.07 | 88.46 | 82.70 | 83.36 | 56.82 | qfq | 7,319,307 | 617,914,356 | -5.41% |
| 2026-01-29 | 88.11 | 92.50 | 87.30 | 88.13 | 60.07 | qfq | 7,872,756 | 704,666,865 | 0.03% |
| 2026-01-28 | 86.00 | 88.26 | 84.74 | 88.10 | 60.05 | qfq | 5,459,500 | 472,061,119 | 2.37% |
| 2026-01-27 | 83.81 | 88.54 | 83.81 | 86.06 | 58.66 | qfq | 5,922,676 | 511,981,923 | 2.94% |
| 2026-01-26 | 84.39 | 85.50 | 83.28 | 83.60 | 56.99 | qfq | 3,760,940 | 316,353,381 | -0.94% |
| 2026-01-23 | 84.45 | 84.66 | 82.88 | 84.39 | 57.53 | qfq | 4,125,109 | 344,498,280 | 0.00% |
| 2026-01-22 | 84.95 | 85.78 | 84.00 | 84.39 | 57.53 | qfq | 3,078,287 | 261,353,610 | -0.30% |
| 2026-01-21 | 82.00 | 85.50 | 82.00 | 84.64 | 57.70 | qfq | 4,214,198 | 353,829,232 | 2.82% |
| 2026-01-20 | 84.09 | 85.58 | 81.25 | 82.32 | 56.11 | qfq | 4,733,609 | 390,540,228 | -1.54% |
| 2026-01-19 | 82.58 | 84.70 | 81.70 | 83.61 | 56.99 | qfq | 4,592,446 | 382,612,008 | 1.15% |
| 2026-01-16 | 84.01 | 85.10 | 82.00 | 82.66 | 56.35 | qfq | 3,794,600 | 314,198,628 | -0.36% |
| 2026-01-15 | 83.88 | 84.66 | 82.00 | 82.96 | 56.55 | qfq | 4,477,127 | 372,893,336 | -1.06% |
| 2026-01-14 | 82.00 | 84.48 | 81.50 | 83.85 | 57.16 | qfq | 4,575,570 | 379,810,381 | 1.93% |
| 2026-01-13 | 81.48 | 83.29 | 81.30 | 82.26 | 56.07 | qfq | 3,940,597 | 324,637,019 | 1.43% |
| 2026-01-12 | 84.00 | 84.18 | 80.92 | 81.10 | 55.28 | qfq | 4,849,848 | 396,668,819 | -3.57% |
| 2026-01-09 | 81.75 | 84.29 | 81.70 | 84.10 | 57.33 | qfq | 4,003,150 | 332,537,688 | 3.41% |
| 2026-01-08 | 86.52 | 86.52 | 81.08 | 81.33 | 55.44 | qfq | 6,499,965 | 537,116,809 | -6.03% |
| 2026-01-07 | 86.00 | 87.50 | 83.66 | 86.55 | 59.00 | qfq | 3,439,459 | 295,948,983 | 0.67% |
| 2026-01-06 | 85.01 | 86.50 | 84.42 | 85.97 | 58.60 | qfq | 3,516,419 | 300,820,947 | 1.11% |
| 2026-01-05 | 84.52 | 85.47 | 83.50 | 85.03 | 57.96 | qfq | 2,813,928 | 238,148,903 | 0.62% |
| 2025-12-31 | 84.96 | 85.19 | 83.79 | 84.51 | 57.61 | qfq | 2,259,130 | 190,696,037 | -0.28% |
| 2025-12-30 | 83.90 | 85.40 | 83.40 | 84.75 | 57.77 | qfq | 2,001,501 | 169,533,983 | 0.94% |
| 2025-12-29 | 84.78 | 84.78 | 82.90 | 83.96 | 57.23 | qfq | 2,545,667 | 212,924,824 | -1.04% |
| 2025-12-26 | 84.23 | 85.50 | 83.33 | 84.84 | 57.83 | qfq | 3,131,336 | 264,877,508 | 0.72% |
| 2025-12-25 | 83.21 | 85.05 | 82.51 | 84.23 | 57.42 | qfq | 2,711,303 | 228,469,613 | 1.34% |
| 2025-12-24 | 83.11 | 83.49 | 82.27 | 83.12 | 56.66 | qfq | 2,548,358 | 211,492,369 | 0.10% |
| 2025-12-23 | 83.07 | 83.55 | 81.58 | 83.04 | 56.61 | qfq | 2,769,850 | 229,074,625 | -0.04% |
| 2025-12-22 | 82.50 | 84.32 | 81.84 | 83.07 | 56.63 | qfq | 3,223,712 | 267,719,415 | 1.12% |
| 2025-12-19 | 81.73 | 83.20 | 81.46 | 82.15 | 56.00 | qfq | 2,914,184 | 239,745,068 | 0.62% |
| 2025-12-18 | 83.33 | 83.34 | 81.29 | 81.64 | 55.65 | qfq | 4,788,803 | 391,880,625 | -2.13% |
| 2025-12-17 | 82.99 | 84.29 | 81.80 | 83.42 | 56.86 | qfq | 5,081,002 | 422,007,649 | 0.54% |
| 2025-12-16 | 83.71 | 84.28 | 82.04 | 82.97 | 56.56 | qfq | 5,391,177 | 446,414,388 | -1.08% |
| 2025-12-15 | 88.00 | 88.00 | 83.00 | 83.88 | 57.18 | qfq | 7,534,684 | 637,780,089 | -4.89% |
| 2025-12-12 | 82.01 | 88.19 | 81.14 | 88.19 | 60.12 | qfq | 7,312,621 | 628,737,523 | 6.04% |
| 2025-12-11 | 81.78 | 84.90 | 81.78 | 83.17 | 56.69 | qfq | 6,369,285 | 530,085,636 | 2.81% |
| 2025-12-10 | 76.79 | 81.18 | 76.70 | 80.90 | 55.15 | qfq | 6,780,854 | 540,152,971 | 5.26% |
| 2025-12-09 | 74.14 | 77.80 | 73.70 | 76.86 | 52.39 | qfq | 4,192,676 | 321,919,600 | 3.56% |
| 2025-12-08 | 74.88 | 74.97 | 73.38 | 74.22 | 50.59 | qfq | 4,098,213 | 303,860,424 | -0.38% |
| 2025-12-05 | 71.88 | 75.20 | 71.26 | 74.50 | 50.78 | qfq | 5,117,750 | 375,746,759 | 3.98% |
| 2025-12-04 | 69.90 | 71.71 | 68.97 | 71.65 | 48.84 | qfq | 3,376,350 | 239,067,897 | 2.80% |
| 2025-12-03 | 69.38 | 70.44 | 69.10 | 69.70 | 47.51 | qfq | 2,136,500 | 149,053,942 | 0.32% |
| 2025-12-02 | 70.00 | 70.48 | 68.70 | 69.48 | 47.36 | qfq | 2,056,092 | 142,609,927 | -0.53% |
| 2025-12-01 | 68.90 | 70.10 | 68.10 | 69.85 | 47.61 | qfq | 3,088,665 | 213,515,781 | 1.45% |
| 2025-11-28 | 67.78 | 69.40 | 67.42 | 68.85 | 46.93 | qfq | 3,143,598 | 215,713,428 | 1.55% |
| 2025-11-27 | 66.31 | 68.35 | 66.28 | 67.80 | 46.22 | qfq | 2,611,200 | 176,922,239 | 2.32% |
| 2025-11-26 | 65.97 | 66.66 | 65.78 | 66.26 | 45.17 | qfq | 1,780,147 | 118,143,536 | 0.59% |
| 2025-11-25 | 66.61 | 66.90 | 65.70 | 65.87 | 44.90 | qfq | 2,524,589 | 167,126,937 | -0.54% |
| 2025-11-24 | 67.01 | 67.68 | 66.03 | 66.23 | 45.15 | qfq | 2,695,628 | 179,135,846 | -1.08% |
| 2025-11-21 | 67.00 | 67.67 | 66.00 | 66.95 | 45.64 | qfq | 3,683,916 | 246,801,957 | -0.59% |
| 2025-11-20 | 67.22 | 68.07 | 66.50 | 67.35 | 45.91 | qfq | 2,378,624 | 160,274,408 | 0.19% |
| 2025-11-19 | 66.30 | 67.70 | 66.30 | 67.22 | 45.82 | qfq | 2,735,544 | 183,540,836 | 1.57% |
| 2025-11-18 | 66.47 | 66.79 | 65.73 | 66.18 | 45.11 | qfq | 1,994,300 | 132,002,150 | -0.02% |
| 2025-11-17 | 68.19 | 68.19 | 66.00 | 66.19 | 45.12 | qfq | 2,839,606 | 189,353,782 | -1.46% |
| 2025-11-14 | 68.48 | 69.28 | 67.14 | 67.17 | 45.79 | qfq | 2,008,243 | 136,469,084 | -1.91% |
| 2025-11-13 | 68.54 | 69.14 | 68.00 | 68.48 | 46.68 | qfq | 2,131,250 | 146,071,074 | 0.13% |
| 2025-11-12 | 68.02 | 69.80 | 67.00 | 68.39 | 46.62 | qfq | 2,928,231 | 201,427,774 | -0.57% |
| 2025-11-11 | 69.69 | 70.16 | 68.38 | 68.78 | 46.88 | qfq | 2,799,679 | 193,005,036 | -1.06% |
| 2025-11-10 | 69.94 | 71.68 | 69.00 | 69.52 | 47.39 | qfq | 3,547,460 | 247,709,236 | 0.03% |
| 2025-11-07 | 68.51 | 72.47 | 68.51 | 69.50 | 47.38 | qfq | 5,616,255 | 396,453,623 | -1.10% |
| 2025-11-06 | 66.15 | 70.70 | 66.15 | 70.27 | 47.90 | qfq | 9,010,362 | 625,914,390 | 6.26% |
| 2025-11-05 | 64.83 | 66.60 | 64.31 | 66.13 | 45.08 | qfq | 4,360,210 | 286,374,891 | 1.74% |
| 2025-11-04 | 65.61 | 66.66 | 64.49 | 65.00 | 44.31 | qfq | 4,812,100 | 314,866,776 | -0.90% |
| 2025-11-03 | 66.94 | 67.22 | 64.57 | 65.59 | 44.71 | qfq | 5,921,616 | 386,812,736 | -2.02% |
| 2025-10-31 | 67.54 | 67.79 | 66.06 | 66.94 | 45.63 | qfq | 5,382,712 | 359,240,846 | -0.90% |
| 2025-10-30 | 68.75 | 69.13 | 66.46 | 67.55 | 46.05 | qfq | 5,895,249 | 397,397,568 | -1.92% |
| 2025-10-29 | 68.26 | 69.18 | 67.48 | 68.87 | 46.95 | qfq | 7,495,259 | 512,719,456 | 1.22% |
| 2025-10-28 | 65.00 | 68.88 | 64.98 | 68.04 | 46.38 | qfq | 15,578,863 | 1,051,605,379 | 6.53% |
| 2025-10-27 | 60.96 | 63.87 | 60.96 | 63.87 | 43.54 | qfq | 13,494,142 | 858,186,412 | 10.01% |
| 2025-10-24 | 57.70 | 58.46 | 57.40 | 58.06 | 39.58 | qfq | 4,283,494 | 248,019,292 | 1.03% |
| 2025-10-23 | 56.38 | 57.60 | 56.02 | 57.47 | 39.18 | qfq | 2,791,192 | 159,116,047 | 1.72% |
| 2025-10-22 | 56.50 | 56.97 | 56.40 | 56.50 | 38.51 | qfq | 1,972,900 | 111,605,537 | 0.00% |
| 2025-10-21 | 56.26 | 57.73 | 56.09 | 56.50 | 38.51 | qfq | 4,515,785 | 257,279,631 | 1.07% |
| 2025-10-20 | 55.90 | 56.70 | 55.78 | 55.90 | 38.10 | qfq | 2,818,780 | 158,377,158 | 0.00% |
| 2025-10-17 | 56.39 | 57.00 | 55.70 | 55.90 | 38.10 | qfq | 2,770,346 | 155,404,320 | -1.17% |
| 2025-10-16 | 56.84 | 56.99 | 56.41 | 56.56 | 38.55 | qfq | 2,035,700 | 115,238,832 | -0.58% |
| 2025-10-15 | 55.67 | 57.09 | 55.40 | 56.89 | 38.78 | qfq | 3,893,421 | 219,898,146 | 2.88% |
| 2025-10-14 | 56.75 | 57.20 | 55.10 | 55.30 | 37.70 | qfq | 5,527,354 | 309,458,854 | -2.26% |
| 2025-10-13 | 57.15 | 57.79 | 56.36 | 56.58 | 38.57 | qfq | 5,269,403 | 299,911,016 | -2.92% |
| 2025-10-10 | 58.85 | 59.87 | 58.02 | 58.28 | 39.73 | qfq | 4,074,540 | 239,169,264 | -0.68% |
| 2025-10-09 | 59.64 | 60.45 | 57.98 | 58.68 | 40.00 | qfq | 4,946,415 | 290,009,601 | -0.96% |
| 2025-09-30 | 60.20 | 60.24 | 58.83 | 59.25 | 40.39 | qfq | 4,421,469 | 261,811,445 | -0.92% |
| 2025-09-29 | 60.40 | 60.41 | 59.11 | 59.80 | 40.76 | qfq | 3,438,511 | 205,702,065 | -0.94% |
| 2025-09-26 | 60.97 | 61.19 | 60.20 | 60.37 | 41.15 | qfq | 2,466,498 | 149,239,136 | -1.28% |
| 2025-09-25 | 61.11 | 61.85 | 60.70 | 61.15 | 41.68 | qfq | 3,300,640 | 202,051,970 | 0.16% |
| 2025-09-24 | 58.00 | 61.47 | 57.88 | 61.05 | 41.62 | qfq | 5,928,348 | 357,364,302 | 4.59% |
| 2025-09-23 | 57.78 | 58.59 | 57.36 | 58.37 | 39.79 | qfq | 3,481,355 | 201,770,291 | 1.21% |
| 2025-09-22 | 58.09 | 58.16 | 57.04 | 57.67 | 39.31 | qfq | 2,601,048 | 149,663,535 | -0.72% |
| 2025-09-19 | 57.49 | 58.30 | 57.20 | 58.09 | 39.60 | qfq | 4,200,363 | 242,971,410 | 1.73% |
| 2025-09-18 | 58.60 | 59.04 | 57.00 | 57.10 | 38.92 | qfq | 5,295,719 | 306,528,639 | -2.61% |
| 2025-09-17 | 58.46 | 59.45 | 57.91 | 58.63 | 39.97 | qfq | 6,638,700 | 388,564,010 | 0.10% |
| 2025-09-16 | 59.47 | 59.76 | 58.27 | 58.57 | 39.92 | qfq | 3,147,975 | 184,868,070 | -1.60% |
| 2025-09-15 | 60.94 | 61.14 | 59.25 | 59.52 | 40.57 | qfq | 2,712,200 | 161,996,252 | -2.17% |
| 2025-09-12 | 62.25 | 62.31 | 60.82 | 60.84 | 41.47 | qfq | 2,817,700 | 173,014,513 | -2.03% |
| 2025-09-11 | 60.19 | 62.70 | 59.25 | 62.10 | 42.33 | qfq | 4,602,180 | 281,773,966 | 2.81% |
| 2025-09-10 | 61.20 | 61.27 | 60.16 | 60.40 | 41.17 | qfq | 2,569,958 | 155,821,107 | -1.34% |
| 2025-09-09 | 58.15 | 61.49 | 58.05 | 61.22 | 41.73 | qfq | 6,528,129 | 394,735,566 | 5.30% |
| 2025-09-08 | 58.62 | 58.67 | 57.81 | 58.14 | 39.63 | qfq | 2,471,100 | 143,643,690 | -0.53% |
| 2025-09-05 | 57.65 | 58.90 | 57.12 | 58.45 | 39.84 | qfq | 2,699,151 | 157,435,068 | 1.76% |
| 2025-09-04 | 58.86 | 59.05 | 56.83 | 57.44 | 39.15 | qfq | 3,481,127 | 200,610,618 | -2.06% |
| 2025-09-03 | 59.77 | 60.03 | 58.50 | 58.65 | 39.98 | qfq | 2,538,520 | 149,997,977 | -1.87% |
| 2025-09-02 | 59.97 | 60.35 | 59.32 | 59.77 | 40.74 | qfq | 2,766,278 | 165,592,367 | 0.30% |
| 2025-09-01 | 59.86 | 60.72 | 59.27 | 59.59 | 40.62 | qfq | 5,042,394 | 302,057,615 | -0.58% |
| 2025-08-29 | 60.76 | 60.99 | 59.50 | 59.94 | 40.86 | qfq | 5,235,482 | 314,890,068 | -0.83% |
| 2025-08-28 | 60.20 | 61.28 | 59.66 | 60.44 | 41.20 | qfq | 4,153,551 | 251,244,428 | -0.41% |
| 2025-08-27 | 62.78 | 63.25 | 60.67 | 60.69 | 41.37 | qfq | 4,766,682 | 294,096,842 | -2.60% |
| 2025-08-26 | 59.84 | 62.64 | 59.63 | 62.31 | 42.47 | qfq | 4,521,093 | 277,875,091 | 4.13% |
| 2025-08-25 | 60.17 | 60.36 | 59.36 | 59.84 | 40.79 | qfq | 3,598,900 | 215,491,875 | -0.10% |
| 2025-08-22 | 59.92 | 60.80 | 59.45 | 59.90 | 40.83 | qfq | 3,092,221 | 185,487,100 | 0.05% |
| 2025-08-21 | 59.60 | 59.95 | 59.10 | 59.87 | 40.81 | qfq | 3,153,445 | 188,032,914 | 0.45% |
| 2025-08-20 | 58.10 | 59.88 | 57.57 | 59.60 | 40.63 | qfq | 3,876,724 | 228,876,809 | 2.56% |
| 2025-08-19 | 58.57 | 59.17 | 57.90 | 58.11 | 39.61 | qfq | 2,576,900 | 150,408,357 | -0.79% |
| 2025-08-18 | 58.50 | 59.11 | 57.92 | 58.57 | 39.92 | qfq | 4,949,240 | 289,559,562 | 0.69% |
| 2025-08-15 | 56.29 | 58.80 | 56.21 | 58.17 | 39.65 | qfq | 4,486,965 | 259,698,363 | 3.05% |
| 2025-08-14 | 56.45 | 56.71 | 56.15 | 56.45 | 38.48 | qfq | 2,105,455 | 118,777,308 | 0.12% |
| 2025-08-13 | 56.69 | 57.28 | 56.23 | 56.38 | 38.43 | qfq | 2,831,907 | 160,664,220 | -0.55% |
| 2025-08-12 | 56.52 | 56.98 | 56.22 | 56.69 | 38.64 | qfq | 1,442,500 | 81,753,560 | 0.28% |
| 2025-08-11 | 56.89 | 57.13 | 56.24 | 56.53 | 38.53 | qfq | 2,216,421 | 125,349,574 | -0.63% |
| 2025-08-08 | 56.36 | 57.38 | 56.26 | 56.89 | 38.78 | qfq | 1,991,300 | 113,403,425 | 0.78% |
| 2025-08-07 | 57.31 | 57.39 | 56.45 | 56.45 | 38.48 | qfq | 2,141,410 | 121,692,168 | -1.43% |
| 2025-08-06 | 56.02 | 57.36 | 55.88 | 57.27 | 39.04 | qfq | 3,048,110 | 173,123,409 | 2.51% |
| 2025-08-05 | 56.19 | 56.35 | 55.21 | 55.87 | 38.08 | qfq | 2,025,375 | 113,397,583 | -0.57% |
| 2025-08-04 | 55.20 | 56.49 | 55.20 | 56.19 | 38.30 | qfq | 2,634,693 | 147,933,315 | 1.15% |
| 2025-08-01 | 56.01 | 56.19 | 55.22 | 55.55 | 37.87 | qfq | 2,250,600 | 125,263,467 | -0.84% |
| 2025-07-31 | 56.85 | 57.13 | 55.61 | 56.02 | 38.19 | qfq | 3,751,851 | 210,522,342 | -1.98% |
| 2025-07-30 | 56.87 | 57.20 | 56.20 | 57.15 | 38.96 | qfq | 2,829,646 | 160,343,124 | 0.46% |
| 2025-07-29 | 57.22 | 57.54 | 56.72 | 56.89 | 38.78 | qfq | 1,605,929 | 91,655,382 | -0.89% |
| 2025-07-28 | 57.05 | 57.45 | 56.65 | 57.40 | 39.13 | qfq | 2,377,387 | 135,847,486 | 0.91% |
| 2025-07-25 | 57.20 | 57.50 | 56.54 | 56.88 | 38.77 | qfq | 2,640,573 | 150,713,523 | -0.51% |
| 2025-07-24 | 57.11 | 57.31 | 56.69 | 57.17 | 38.97 | qfq | 3,007,404 | 171,599,265 | 0.11% |
| 2025-07-23 | 58.08 | 58.34 | 56.80 | 57.11 | 38.93 | qfq | 4,825,723 | 276,232,095 | -1.65% |
| 2025-07-22 | 59.94 | 59.94 | 57.67 | 58.07 | 39.58 | qfq | 5,276,778 | 308,929,817 | -2.97% |
| 2025-07-21 | 59.55 | 60.29 | 59.25 | 59.85 | 40.80 | qfq | 2,297,097 | 137,233,028 | 0.94% |
| 2025-07-18 | 58.90 | 59.55 | 58.40 | 59.29 | 40.42 | qfq | 2,173,112 | 128,339,195 | 0.41% |
| 2025-07-17 | 58.54 | 59.29 | 58.34 | 59.05 | 40.25 | qfq | 1,738,916 | 102,400,478 | 0.87% |
| 2025-07-16 | 58.12 | 58.63 | 57.69 | 58.54 | 39.90 | qfq | 1,815,900 | 105,973,470 | 1.09% |
| 2025-07-15 | 58.95 | 59.27 | 57.79 | 57.91 | 39.47 | qfq | 2,564,994 | 149,333,906 | -1.55% |
| 2025-07-14 | 58.35 | 59.81 | 58.25 | 58.82 | 40.10 | qfq | 2,446,600 | 144,277,401 | 0.87% |
| 2025-07-11 | 58.39 | 58.86 | 58.16 | 58.31 | 39.75 | qfq | 2,217,763 | 129,733,710 | -0.14% |
| 2025-07-10 | 58.20 | 58.62 | 57.90 | 58.39 | 39.80 | qfq | 1,704,706 | 99,261,974 | -0.07% |
| 2025-07-09 | 58.39 | 58.85 | 58.13 | 58.43 | 39.56 | qfq | 1,510,866 | 88,382,373 | 0.22% |
| 2025-07-08 | 58.21 | 58.50 | 57.86 | 58.30 | 39.47 | qfq | 2,673,900 | 155,667,288 | 0.03% |
| 2025-07-07 | 59.25 | 59.46 | 58.00 | 58.28 | 39.46 | qfq | 2,290,000 | 133,639,024 | -1.39% |
| 2025-07-04 | 58.58 | 59.82 | 58.45 | 59.10 | 40.01 | qfq | 2,910,790 | 172,064,268 | 0.85% |
| 2025-07-03 | 58.78 | 59.00 | 58.24 | 58.60 | 39.67 | qfq | 1,823,318 | 106,811,465 | -0.12% |
| 2025-07-02 | 59.22 | 59.70 | 58.60 | 58.67 | 39.72 | qfq | 3,076,250 | 181,586,577 | -0.95% |
| 2025-07-01 | 59.26 | 59.44 | 58.20 | 59.23 | 40.10 | qfq | 3,353,900 | 196,918,526 | 0.02% |
| 2025-06-30 | 59.50 | 59.93 | 59.01 | 59.22 | 40.09 | qfq | 3,038,197 | 180,291,401 | -0.40% |
| 2025-06-27 | 60.22 | 60.22 | 59.40 | 59.46 | 40.25 | qfq | 2,022,235 | 120,642,469 | -1.26% |
| 2025-06-26 | 61.13 | 61.60 | 59.38 | 60.22 | 40.77 | qfq | 3,252,219 | 195,400,050 | -1.33% |
| 2025-06-25 | 61.00 | 61.81 | 60.99 | 61.03 | 41.32 | qfq | 2,236,980 | 137,180,031 | -0.07% |
| 2025-06-24 | 61.48 | 61.69 | 60.88 | 61.07 | 41.34 | qfq | 2,255,693 | 137,905,328 | 0.54% |
| 2025-06-23 | 62.00 | 62.49 | 60.10 | 60.74 | 41.12 | qfq | 4,644,303 | 283,788,762 | -2.75% |
| 2025-06-20 | 62.91 | 63.12 | 61.90 | 62.46 | 42.29 | qfq | 2,319,237 | 144,616,114 | -0.70% |
| 2025-06-19 | 63.00 | 63.66 | 62.72 | 62.90 | 42.58 | qfq | 1,340,490 | 84,708,098 | -0.16% |
| 2025-06-18 | 62.62 | 63.39 | 62.58 | 63.00 | 42.65 | qfq | 1,531,800 | 96,510,040 | 0.41% |
| 2025-06-17 | 62.61 | 63.10 | 62.50 | 62.74 | 42.48 | qfq | 1,346,600 | 84,529,159 | -0.10% |
| 2025-06-16 | 62.29 | 63.55 | 61.82 | 62.80 | 42.52 | qfq | 2,774,332 | 173,845,303 | 1.93% |
| 2025-06-13 | 62.87 | 63.52 | 61.61 | 61.61 | 41.71 | qfq | 6,081,757 | 380,928,011 | -2.56% |
| 2025-06-12 | 63.33 | 63.95 | 63.00 | 63.23 | 42.81 | qfq | 1,822,659 | 115,411,248 | -0.09% |
| 2025-06-11 | 62.65 | 63.52 | 62.30 | 63.29 | 42.85 | qfq | 1,613,259 | 101,830,969 | 1.13% |
| 2025-06-10 | 63.30 | 63.75 | 62.30 | 62.58 | 42.37 | qfq | 1,967,070 | 123,749,468 | -1.17% |
| 2025-06-09 | 63.69 | 63.93 | 63.00 | 63.32 | 42.87 | qfq | 1,758,222 | 111,417,486 | -0.52% |
| 2025-06-06 | 63.50 | 63.68 | 62.90 | 63.65 | 43.09 | qfq | 1,560,198 | 98,924,427 | 0.19% |
| 2025-06-05 | 63.14 | 64.34 | 63.00 | 63.53 | 43.01 | qfq | 2,411,898 | 153,535,351 | 0.60% |
| 2025-06-04 | 62.47 | 63.59 | 62.20 | 63.15 | 42.75 | qfq | 2,218,476 | 139,828,636 | 0.51% |
| 2025-06-03 | 61.64 | 63.18 | 61.29 | 62.83 | 42.54 | qfq | 3,690,935 | 231,253,872 | 2.43% |
| 2025-05-30 | 61.63 | 62.38 | 61.34 | 61.34 | 41.53 | qfq | 2,071,704 | 127,778,031 | -0.60% |
| 2025-05-29 | 60.91 | 62.68 | 60.05 | 61.71 | 41.78 | qfq | 2,980,805 | 184,367,111 | 0.87% |
| 2025-05-28 | 60.10 | 61.43 | 60.01 | 61.18 | 41.42 | qfq | 4,424,671 | 268,995,535 | 1.70% |
| 2025-05-27 | 62.37 | 62.41 | 58.40 | 60.16 | 40.73 | qfq | 6,050,469 | 367,307,539 | -3.56% |
| 2025-05-26 | 63.10 | 63.88 | 62.04 | 62.38 | 42.23 | qfq | 3,160,246 | 198,232,241 | -1.64% |
| 2025-05-23 | 62.04 | 63.65 | 61.87 | 63.42 | 42.94 | qfq | 3,332,113 | 210,051,764 | 2.37% |
| 2025-05-22 | 61.04 | 62.47 | 60.69 | 61.95 | 41.94 | qfq | 2,185,233 | 135,028,838 | 1.36% |
| 2025-05-21 | 61.23 | 61.77 | 60.83 | 61.12 | 41.38 | qfq | 1,355,958 | 82,832,107 | -0.16% |
| 2025-05-20 | 60.74 | 61.50 | 60.37 | 61.22 | 41.45 | qfq | 1,929,088 | 117,683,489 | 1.29% |
| 2025-05-19 | 61.36 | 61.61 | 60.37 | 60.44 | 40.92 | qfq | 2,630,900 | 160,094,685 | -1.50% |
| 2025-05-16 | 59.25 | 61.55 | 59.22 | 61.36 | 41.54 | qfq | 2,818,095 | 171,385,544 | 3.39% |
| 2025-05-15 | 59.88 | 60.10 | 59.15 | 59.35 | 40.18 | qfq | 1,987,835 | 118,346,571 | -1.35% |
| 2025-05-14 | 60.30 | 60.76 | 59.89 | 60.16 | 40.73 | qfq | 1,953,019 | 117,681,399 | -0.46% |
| 2025-05-13 | 60.00 | 60.60 | 59.49 | 60.44 | 40.92 | qfq | 2,187,552 | 131,665,015 | 1.14% |
| 2025-05-12 | 60.20 | 60.80 | 59.52 | 59.76 | 40.46 | qfq | 3,042,359 | 182,177,615 | -0.73% |
| 2025-05-09 | 58.82 | 60.57 | 58.82 | 60.20 | 40.76 | qfq | 2,894,098 | 173,565,977 | 2.10% |
| 2025-05-08 | 58.79 | 59.24 | 58.41 | 58.96 | 39.92 | qfq | 1,787,259 | 105,208,793 | 0.20% |
| 2025-05-07 | 57.98 | 58.99 | 57.61 | 58.84 | 39.83 | qfq | 3,305,925 | 193,792,892 | 2.89% |
| 2025-05-06 | 56.98 | 57.93 | 56.28 | 57.19 | 38.72 | qfq | 3,358,633 | 191,594,342 | 0.76% |
| 2025-04-30 | 56.89 | 57.30 | 56.50 | 56.76 | 38.43 | qfq | 2,511,142 | 142,956,049 | -0.26% |
| 2025-04-29 | 57.30 | 57.88 | 56.50 | 56.91 | 38.53 | qfq | 3,491,916 | 199,157,557 | 0.55% |
| 2025-04-28 | 56.25 | 57.10 | 56.05 | 56.60 | 38.32 | qfq | 2,295,345 | 129,716,588 | 0.98% |
| 2025-04-25 | 56.36 | 56.64 | 55.70 | 56.05 | 37.95 | qfq | 1,811,700 | 101,584,214 | -0.53% |
| 2025-04-24 | 56.41 | 56.77 | 56.03 | 56.35 | 38.15 | qfq | 1,621,530 | 91,458,041 | -0.11% |
| 2025-04-23 | 55.96 | 56.87 | 55.81 | 56.41 | 38.19 | qfq | 2,305,567 | 129,971,143 | 1.64% |
| 2025-04-22 | 55.63 | 55.89 | 55.14 | 55.50 | 37.57 | qfq | 1,570,964 | 87,340,154 | -0.11% |
| 2025-04-21 | 54.65 | 55.89 | 54.65 | 55.56 | 37.61 | qfq | 1,867,105 | 103,179,526 | 1.41% |
| 2025-04-18 | 54.20 | 54.96 | 54.06 | 54.79 | 37.09 | qfq | 1,584,900 | 86,374,902 | 0.75% |
| 2025-04-17 | 54.25 | 54.87 | 54.11 | 54.38 | 36.82 | qfq | 1,579,715 | 86,156,430 | -0.17% |
| 2025-04-16 | 55.60 | 56.08 | 53.91 | 54.47 | 36.88 | qfq | 2,751,905 | 150,322,405 | -2.91% |
| 2025-04-15 | 55.51 | 56.35 | 54.83 | 56.10 | 37.98 | qfq | 1,911,530 | 106,774,691 | 1.08% |
| 2025-04-14 | 56.69 | 56.69 | 55.30 | 55.50 | 37.57 | qfq | 3,457,683 | 193,246,907 | 0.13% |
| 2025-04-11 | 53.41 | 55.98 | 53.13 | 55.43 | 37.53 | qfq | 3,952,927 | 216,949,146 | 3.49% |
| 2025-04-10 | 53.00 | 54.80 | 52.99 | 53.56 | 36.26 | qfq | 4,771,100 | 257,525,374 | 4.63% |
| 2025-04-09 | 51.25 | 52.64 | 50.18 | 51.19 | 34.66 | qfq | 4,874,337 | 250,617,425 | -1.31% |
| 2025-04-08 | 52.70 | 53.48 | 51.21 | 51.87 | 35.12 | qfq | 6,176,806 | 322,514,626 | -0.02% |
| 2025-04-07 | 51.29 | 54.53 | 51.29 | 51.88 | 35.12 | qfq | 7,874,052 | 412,726,546 | -8.97% |
| 2025-04-03 | 59.45 | 60.00 | 55.72 | 56.99 | 38.58 | qfq | 7,858,475 | 450,968,893 | -6.39% |
| 2025-04-02 | 59.86 | 61.00 | 59.62 | 60.88 | 41.22 | qfq | 3,539,624 | 214,688,516 | 1.98% |
| 2025-04-01 | 58.73 | 60.00 | 58.16 | 59.70 | 40.42 | qfq | 3,154,510 | 186,975,168 | 0.88% |
| 2025-03-31 | 59.13 | 60.30 | 58.99 | 59.18 | 40.07 | qfq | 3,329,119 | 198,300,211 | 0.14% |
| 2025-03-28 | 58.60 | 59.50 | 58.41 | 59.10 | 40.01 | qfq | 2,712,172 | 159,905,522 | 1.20% |
| 2025-03-27 | 57.75 | 59.16 | 57.47 | 58.40 | 39.54 | qfq | 2,049,238 | 119,776,252 | 0.65% |
| 2025-03-26 | 57.20 | 58.18 | 56.80 | 58.02 | 39.28 | qfq | 3,283,700 | 189,186,909 | -0.24% |
| 2025-03-25 | 57.63 | 58.80 | 57.50 | 58.16 | 39.37 | qfq | 3,492,203 | 203,404,449 | 0.95% |
| 2025-03-24 | 57.42 | 58.08 | 57.00 | 57.61 | 39.00 | qfq | 2,779,009 | 159,933,429 | 0.47% |
| 2025-03-21 | 56.00 | 58.23 | 55.85 | 57.34 | 38.82 | qfq | 5,504,741 | 317,057,973 | 1.61% |
| 2025-03-20 | 56.51 | 58.24 | 56.00 | 56.43 | 38.20 | qfq | 5,710,100 | 325,437,017 | -0.11% |
| 2025-03-19 | 54.12 | 56.85 | 53.72 | 56.49 | 38.24 | qfq | 5,579,804 | 310,891,623 | 5.75% |
| 2025-03-18 | 53.00 | 55.59 | 52.90 | 53.42 | 36.17 | qfq | 5,643,532 | 307,826,030 | 2.83% |
| 2025-03-17 | 52.30 | 52.52 | 51.66 | 51.95 | 35.17 | qfq | 2,190,956 | 113,865,247 | -0.56% |
| 2025-03-14 | 51.60 | 52.40 | 51.60 | 52.24 | 35.37 | qfq | 1,850,138 | 96,487,764 | 1.24% |
| 2025-03-13 | 52.06 | 52.39 | 51.32 | 51.60 | 34.93 | qfq | 1,569,096 | 81,046,375 | -1.23% |
| 2025-03-12 | 52.66 | 52.79 | 51.64 | 52.24 | 35.37 | qfq | 1,713,565 | 89,181,032 | -0.46% |
| 2025-03-11 | 52.19 | 52.85 | 51.95 | 52.48 | 35.53 | qfq | 2,136,700 | 111,705,993 | -0.08% |
| 2025-03-10 | 53.02 | 53.25 | 52.00 | 52.52 | 35.56 | qfq | 2,075,422 | 108,831,805 | -1.11% |
| 2025-03-07 | 52.39 | 53.33 | 52.20 | 53.11 | 35.96 | qfq | 1,932,000 | 102,157,031 | 1.24% |
| 2025-03-06 | 53.00 | 53.30 | 51.83 | 52.46 | 35.52 | qfq | 2,559,816 | 134,125,366 | -0.61% |
| 2025-03-05 | 52.65 | 53.45 | 52.22 | 52.78 | 35.73 | qfq | 2,270,732 | 120,230,070 | 0.15% |
| 2025-03-04 | 50.93 | 53.07 | 50.71 | 52.70 | 35.68 | qfq | 3,737,133 | 196,086,346 | 3.48% |
| 2025-03-03 | 50.99 | 52.09 | 50.68 | 50.93 | 34.48 | qfq | 3,554,724 | 182,084,823 | -0.10% |
| 2025-02-28 | 49.03 | 51.19 | 48.99 | 50.98 | 34.51 | qfq | 5,141,861 | 258,808,854 | 3.70% |
| 2025-02-27 | 48.68 | 49.22 | 48.40 | 49.16 | 33.28 | qfq | 2,757,100 | 134,574,362 | 0.99% |
| 2025-02-26 | 48.80 | 49.11 | 48.54 | 48.68 | 32.96 | qfq | 3,311,791 | 161,569,768 | -0.18% |
| 2025-02-25 | 48.58 | 49.18 | 48.32 | 48.77 | 33.02 | qfq | 2,428,386 | 118,651,831 | -0.06% |
| 2025-02-24 | 49.35 | 49.38 | 48.60 | 48.80 | 33.04 | qfq | 3,490,800 | 170,754,536 | -0.87% |
| 2025-02-21 | 49.85 | 49.85 | 48.74 | 49.23 | 33.33 | qfq | 3,335,374 | 163,939,551 | -0.71% |
| 2025-02-20 | 50.26 | 50.29 | 49.30 | 49.58 | 33.57 | qfq | 2,505,524 | 124,426,990 | -1.69% |
| 2025-02-19 | 49.15 | 50.49 | 49.13 | 50.43 | 34.14 | qfq | 3,201,300 | 160,067,316 | 2.29% |
| 2025-02-18 | 49.26 | 50.50 | 49.00 | 49.30 | 33.38 | qfq | 3,694,469 | 183,805,799 | 0.55% |
| 2025-02-17 | 48.73 | 49.24 | 48.23 | 49.03 | 33.19 | qfq | 3,273,656 | 159,239,034 | 0.49% |
| 2025-02-14 | 48.41 | 48.88 | 48.26 | 48.79 | 33.03 | qfq | 2,376,746 | 115,640,812 | 0.81% |
| 2025-02-13 | 49.26 | 49.27 | 48.23 | 48.40 | 32.77 | qfq | 2,862,666 | 139,196,060 | -1.83% |
| 2025-02-12 | 49.05 | 49.47 | 48.86 | 49.30 | 33.38 | qfq | 1,726,061 | 84,862,762 | -0.34% |
| 2025-02-11 | 48.99 | 49.76 | 48.90 | 49.47 | 33.49 | qfq | 1,709,500 | 84,337,363 | 0.57% |
| 2025-02-10 | 49.76 | 49.98 | 48.80 | 49.19 | 33.30 | qfq | 2,481,791 | 122,047,475 | -0.69% |
| 2025-02-07 | 49.15 | 50.41 | 48.82 | 49.53 | 33.53 | qfq | 2,771,910 | 137,384,855 | 0.77% |
| 2025-02-06 | 49.44 | 49.87 | 48.91 | 49.15 | 33.27 | qfq | 3,071,737 | 151,262,876 | -0.10% |
| 2025-02-05 | 51.68 | 52.00 | 49.00 | 49.20 | 33.31 | qfq | 4,875,312 | 241,855,507 | -4.96% |
| 2025-01-27 | 51.51 | 52.35 | 51.10 | 51.77 | 35.05 | qfq | 2,367,000 | 122,681,078 | -0.14% |
| 2025-01-24 | 51.32 | 52.54 | 51.27 | 51.84 | 35.10 | qfq | 2,102,400 | 109,197,138 | 0.47% |
| 2025-01-23 | 53.08 | 53.48 | 51.25 | 51.60 | 34.93 | qfq | 4,385,213 | 227,889,693 | -2.82% |
| 2025-01-22 | 53.00 | 53.50 | 51.78 | 53.10 | 35.95 | qfq | 2,254,957 | 118,561,007 | -0.45% |
| 2025-01-21 | 53.19 | 53.52 | 52.50 | 53.34 | 36.11 | qfq | 1,504,485 | 79,713,878 | 0.64% |
| 2025-01-20 | 52.90 | 53.60 | 52.50 | 53.00 | 35.88 | qfq | 2,472,108 | 131,515,719 | 0.76% |
| 2025-01-17 | 52.36 | 53.10 | 51.68 | 52.60 | 35.61 | qfq | 2,432,197 | 127,539,874 | 1.15% |
| 2025-01-16 | 51.82 | 52.31 | 51.39 | 52.00 | 35.20 | qfq | 2,569,697 | 133,436,198 | 0.35% |
| 2025-01-15 | 51.98 | 52.68 | 51.44 | 51.82 | 35.08 | qfq | 2,551,384 | 132,691,678 | -0.08% |
| 2025-01-14 | 50.81 | 52.50 | 49.70 | 51.86 | 35.11 | qfq | 3,551,606 | 182,792,603 | 2.07% |
| 2025-01-13 | 51.50 | 52.00 | 50.26 | 50.81 | 34.40 | qfq | 2,899,215 | 148,225,824 | -1.89% |
| 2025-01-10 | 51.80 | 52.33 | 51.42 | 51.79 | 35.06 | qfq | 2,501,191 | 129,918,073 | -0.02% |
| 2025-01-09 | 51.99 | 52.99 | 51.40 | 51.80 | 35.07 | qfq | 4,713,218 | 245,972,206 | -0.10% |
| 2025-01-08 | 49.59 | 52.40 | 49.11 | 51.85 | 35.10 | qfq | 5,317,022 | 271,355,248 | 5.19% |
| 2025-01-07 | 49.00 | 50.06 | 48.61 | 49.29 | 33.37 | qfq | 3,099,992 | 153,164,518 | 0.59% |
| 2025-01-06 | 49.06 | 49.56 | 48.61 | 49.00 | 33.17 | qfq | 2,889,816 | 141,670,741 | 0.10% |
| 2025-01-03 | 49.20 | 49.98 | 48.85 | 48.95 | 33.14 | qfq | 2,599,016 | 128,257,876 | -0.33% |
| 2025-01-02 | 49.99 | 50.83 | 48.70 | 49.11 | 33.25 | qfq | 3,661,219 | 181,730,009 | -2.15% |
| 2024-12-31 | 50.00 | 51.09 | 49.80 | 50.19 | 33.98 | qfq | 4,545,234 | 229,757,899 | 0.40% |
| 2024-12-30 | 47.89 | 50.32 | 47.89 | 49.99 | 33.84 | qfq | 4,499,241 | 222,970,968 | 4.36% |
| 2024-12-27 | 47.97 | 48.19 | 47.66 | 47.90 | 32.43 | qfq | 2,445,800 | 117,201,479 | 0.00% |
| 2024-12-26 | 48.10 | 48.48 | 47.71 | 47.90 | 32.43 | qfq | 2,141,485 | 102,832,357 | -0.42% |
| 2024-12-25 | 47.50 | 48.28 | 46.96 | 48.10 | 32.56 | qfq | 2,877,700 | 137,234,376 | 1.16% |
| 2024-12-24 | 46.89 | 47.67 | 46.64 | 47.55 | 32.19 | qfq | 3,519,585 | 165,954,718 | 1.43% |
| 2024-12-23 | 45.77 | 47.16 | 45.59 | 46.88 | 31.74 | qfq | 5,126,300 | 238,709,464 | 2.49% |
| 2024-12-20 | 45.40 | 45.88 | 45.19 | 45.74 | 30.97 | qfq | 2,969,842 | 135,376,353 | 0.79% |
| 2024-12-19 | 44.12 | 45.88 | 43.75 | 45.38 | 30.72 | qfq | 5,002,506 | 226,098,681 | 2.30% |
| 2024-12-18 | 43.61 | 44.77 | 43.61 | 44.36 | 30.03 | qfq | 2,994,579 | 132,571,783 | 1.81% |
| 2024-12-17 | 43.18 | 43.96 | 43.18 | 43.57 | 29.50 | qfq | 2,292,052 | 100,049,826 | 0.39% |
| 2024-12-16 | 43.50 | 44.47 | 43.15 | 43.40 | 29.38 | qfq | 3,925,200 | 171,832,821 | -0.23% |
| 2024-12-13 | 43.70 | 44.14 | 43.21 | 43.50 | 29.45 | qfq | 3,590,141 | 156,435,707 | -0.46% |
| 2024-12-12 | 43.87 | 44.00 | 43.54 | 43.70 | 29.59 | qfq | 2,156,300 | 94,351,992 | -0.39% |
| 2024-12-11 | 43.79 | 44.12 | 43.55 | 43.87 | 29.70 | qfq | 2,119,269 | 92,901,269 | -0.07% |
| 2024-12-10 | 44.45 | 44.89 | 43.71 | 43.90 | 29.72 | qfq | 2,928,300 | 129,295,700 | -0.07% |
| 2024-12-09 | 44.13 | 44.30 | 43.58 | 43.93 | 29.74 | qfq | 1,834,210 | 80,583,818 | -0.45% |
| 2024-12-06 | 43.72 | 44.30 | 43.41 | 44.13 | 29.88 | qfq | 2,165,185 | 95,109,180 | 0.78% |
| 2024-12-05 | 43.71 | 44.08 | 43.18 | 43.79 | 29.65 | qfq | 2,524,300 | 110,247,597 | -0.11% |
| 2024-12-04 | 43.80 | 44.23 | 43.55 | 43.84 | 29.68 | qfq | 2,121,816 | 93,006,243 | -0.20% |
| 2024-12-03 | 43.92 | 44.26 | 43.60 | 43.93 | 29.74 | qfq | 3,047,184 | 133,498,773 | 0.02% |
| 2024-12-02 | 44.08 | 44.40 | 43.34 | 43.92 | 29.73 | qfq | 2,513,532 | 110,267,111 | -0.63% |
| 2024-11-29 | 43.63 | 44.54 | 43.40 | 44.20 | 29.92 | qfq | 2,948,312 | 130,374,754 | 1.33% |
| 2024-11-28 | 44.78 | 44.78 | 43.33 | 43.62 | 29.53 | qfq | 2,820,000 | 123,346,122 | -2.50% |
| 2024-11-27 | 43.75 | 44.74 | 43.50 | 44.74 | 30.29 | qfq | 1,998,212 | 88,291,807 | 2.01% |
| 2024-11-26 | 43.84 | 44.30 | 43.17 | 43.86 | 29.69 | qfq | 2,413,220 | 105,736,759 | -0.02% |
| 2024-11-25 | 43.31 | 44.30 | 43.20 | 43.87 | 29.70 | qfq | 2,384,650 | 104,183,659 | 1.60% |
| 2024-11-22 | 44.56 | 44.92 | 43.18 | 43.18 | 29.23 | qfq | 2,864,945 | 125,058,390 | -3.10% |
| 2024-11-21 | 44.02 | 45.20 | 43.78 | 44.56 | 30.17 | qfq | 2,809,100 | 125,302,684 | 1.07% |
| 2024-11-20 | 44.36 | 44.45 | 43.76 | 44.09 | 29.85 | qfq | 2,826,020 | 124,523,612 | -0.68% |
| 2024-11-19 | 43.89 | 44.90 | 43.72 | 44.39 | 30.05 | qfq | 3,653,818 | 162,592,977 | 1.14% |
| 2024-11-18 | 43.87 | 44.66 | 43.62 | 43.89 | 29.71 | qfq | 3,583,552 | 158,066,317 | 0.09% |
| 2024-11-15 | 44.07 | 44.58 | 43.17 | 43.85 | 29.69 | qfq | 3,324,200 | 145,578,060 | -1.04% |
| 2024-11-14 | 44.93 | 45.54 | 44.00 | 44.31 | 30.00 | qfq | 3,410,448 | 152,805,782 | -0.78% |
| 2024-11-13 | 43.76 | 44.90 | 43.36 | 44.66 | 30.23 | qfq | 4,012,447 | 177,386,532 | 2.03% |
| 2024-11-12 | 43.95 | 44.75 | 43.38 | 43.77 | 29.63 | qfq | 4,176,767 | 183,725,130 | -0.45% |
| 2024-11-11 | 45.11 | 45.46 | 43.73 | 43.97 | 29.77 | qfq | 7,130,765 | 316,019,186 | -3.00% |
| 2024-11-08 | 46.05 | 46.55 | 45.13 | 45.33 | 30.69 | qfq | 4,118,417 | 188,254,423 | -1.20% |
| 2024-11-07 | 45.49 | 45.93 | 45.30 | 45.88 | 31.06 | qfq | 4,029,620 | 183,949,503 | 0.42% |
| 2024-11-06 | 46.12 | 46.45 | 45.35 | 45.69 | 30.93 | qfq | 2,720,900 | 124,751,351 | -0.63% |
| 2024-11-05 | 45.92 | 46.25 | 45.43 | 45.98 | 31.13 | qfq | 3,529,270 | 161,918,009 | 0.07% |
| 2024-11-04 | 46.05 | 46.48 | 45.29 | 45.95 | 31.11 | qfq | 2,839,600 | 130,139,499 | 0.55% |
| 2024-11-01 | 45.00 | 46.48 | 45.00 | 45.70 | 30.94 | qfq | 3,700,000 | 169,607,215 | 0.46% |
| 2024-10-31 | 46.50 | 46.58 | 45.11 | 45.49 | 30.80 | qfq | 4,032,200 | 183,511,534 | -2.36% |
| 2024-10-30 | 47.07 | 47.50 | 46.31 | 46.59 | 31.54 | qfq | 2,612,800 | 122,128,306 | -1.15% |
| 2024-10-29 | 47.40 | 47.70 | 46.56 | 47.13 | 31.91 | qfq | 4,133,024 | 194,094,367 | -0.53% |
| 2024-10-28 | 47.70 | 47.99 | 46.92 | 47.38 | 32.08 | qfq | 3,262,240 | 154,745,806 | -0.98% |
| 2024-10-25 | 48.44 | 48.49 | 47.20 | 47.85 | 32.39 | qfq | 3,511,550 | 167,399,555 | -0.93% |
| 2024-10-24 | 48.55 | 48.98 | 48.02 | 48.30 | 32.70 | qfq | 2,160,030 | 104,575,619 | -0.56% |
| 2024-10-23 | 48.49 | 49.00 | 48.07 | 48.57 | 32.88 | qfq | 2,753,500 | 133,415,269 | 0.27% |
| 2024-10-22 | 48.54 | 49.40 | 47.66 | 48.44 | 32.54 | qfq | 4,086,580 | 199,017,204 | 0.33% |
| 2024-10-21 | 50.58 | 50.99 | 47.38 | 48.28 | 32.43 | qfq | 7,734,263 | 375,630,111 | -4.30% |
| 2024-10-18 | 47.10 | 51.48 | 46.89 | 50.45 | 33.89 | qfq | 7,378,877 | 365,905,325 | 7.23% |
| 2024-10-17 | 47.47 | 47.99 | 46.90 | 47.05 | 31.61 | qfq | 2,636,981 | 124,556,957 | 0.04% |
| 2024-10-16 | 45.93 | 47.40 | 45.80 | 47.03 | 31.59 | qfq | 3,042,880 | 142,488,567 | 1.45% |
| 2024-10-15 | 47.46 | 47.97 | 46.21 | 46.36 | 31.14 | qfq | 4,162,730 | 195,581,238 | -2.32% |
| 2024-10-14 | 46.44 | 47.46 | 45.30 | 47.46 | 31.88 | qfq | 3,739,645 | 174,282,549 | 2.73% |
| 2024-10-11 | 47.09 | 47.27 | 45.63 | 46.20 | 31.04 | qfq | 2,864,498 | 133,216,507 | -1.89% |
| 2024-10-10 | 46.60 | 49.05 | 46.60 | 47.09 | 31.63 | qfq | 5,587,869 | 267,200,732 | 0.77% |
| 2024-10-09 | 46.99 | 48.29 | 45.04 | 46.73 | 31.39 | qfq | 8,767,904 | 414,210,179 | -1.48% |
| 2024-10-08 | 50.91 | 50.91 | 45.88 | 47.43 | 31.86 | qfq | 8,006,621 | 383,817,749 | 2.48% |
| 2024-09-30 | 43.07 | 46.50 | 43.01 | 46.28 | 31.09 | qfq | 7,707,520 | 347,662,048 | 8.89% |
| 2024-09-27 | 43.41 | 44.23 | 41.99 | 42.50 | 28.55 | qfq | 6,461,272 | 277,718,466 | -1.87% |
| 2024-09-26 | 42.49 | 43.33 | 41.84 | 43.31 | 29.09 | qfq | 3,476,753 | 147,909,849 | 1.93% |
| 2024-09-25 | 42.31 | 43.15 | 41.14 | 42.49 | 28.54 | qfq | 3,081,834 | 130,798,509 | 0.50% |
| 2024-09-24 | 42.19 | 42.85 | 41.61 | 42.28 | 28.40 | qfq | 2,713,159 | 114,656,662 | 0.43% |
| 2024-09-23 | 41.95 | 42.65 | 41.80 | 42.10 | 28.28 | qfq | 1,905,485 | 80,232,111 | -0.07% |
| 2024-09-20 | 42.30 | 42.52 | 41.84 | 42.13 | 28.30 | qfq | 1,954,870 | 82,414,593 | -0.28% |
| 2024-09-19 | 42.97 | 43.20 | 41.96 | 42.25 | 28.38 | qfq | 2,783,472 | 118,029,631 | -2.20% |
| 2024-09-18 | 41.95 | 43.41 | 41.95 | 43.20 | 29.02 | qfq | 2,582,000 | 110,967,225 | 2.98% |
| 2024-09-13 | 41.88 | 42.40 | 41.50 | 41.95 | 28.18 | qfq | 1,955,800 | 82,279,294 | 0.17% |
| 2024-09-12 | 42.60 | 43.12 | 41.50 | 41.88 | 28.13 | qfq | 2,680,928 | 112,797,047 | -2.13% |
| 2024-09-11 | 41.40 | 43.00 | 41.19 | 42.79 | 28.75 | qfq | 2,398,504 | 101,847,012 | 3.53% |
| 2024-09-10 | 41.22 | 41.49 | 40.71 | 41.33 | 27.76 | qfq | 2,680,210 | 110,312,231 | 0.15% |
| 2024-09-09 | 40.85 | 41.38 | 40.68 | 41.27 | 27.72 | qfq | 1,846,811 | 76,035,326 | 0.22% |
| 2024-09-06 | 41.60 | 41.84 | 41.04 | 41.18 | 27.66 | qfq | 1,360,035 | 56,268,294 | -1.01% |
| 2024-09-05 | 41.52 | 41.70 | 41.00 | 41.60 | 27.95 | qfq | 1,652,195 | 68,549,035 | 0.68% |
| 2024-09-04 | 40.50 | 41.58 | 40.01 | 41.32 | 27.76 | qfq | 2,503,630 | 102,980,072 | 2.15% |
| 2024-09-03 | 39.70 | 40.68 | 39.55 | 40.45 | 27.17 | qfq | 1,793,000 | 72,355,462 | 1.33% |
| 2024-09-02 | 39.35 | 40.19 | 39.04 | 39.92 | 26.82 | qfq | 3,584,360 | 142,704,928 | 1.42% |
| 2024-08-30 | 38.50 | 39.96 | 37.79 | 39.36 | 26.44 | qfq | 4,077,529 | 160,113,293 | 1.81% |
| 2024-08-29 | 37.95 | 38.74 | 37.70 | 38.66 | 25.97 | qfq | 1,833,400 | 70,441,348 | 2.28% |
| 2024-08-28 | 37.50 | 38.14 | 37.34 | 37.80 | 25.39 | qfq | 1,351,700 | 51,237,638 | 0.80% |
| 2024-08-27 | 37.73 | 37.98 | 37.29 | 37.50 | 25.19 | qfq | 1,386,674 | 51,999,675 | -1.34% |
| 2024-08-26 | 38.36 | 38.36 | 37.49 | 38.01 | 25.53 | qfq | 2,036,229 | 77,112,525 | -0.83% |
| 2024-08-23 | 37.47 | 38.40 | 37.27 | 38.33 | 25.75 | qfq | 1,930,624 | 73,404,548 | 2.08% |
| 2024-08-22 | 36.84 | 37.75 | 36.68 | 37.55 | 25.23 | qfq | 2,173,614 | 81,177,169 | 1.60% |
| 2024-08-21 | 36.62 | 37.15 | 36.29 | 36.96 | 24.83 | qfq | 1,809,105 | 66,739,329 | 0.03% |
| 2024-08-20 | 37.13 | 37.48 | 36.55 | 36.95 | 24.82 | qfq | 3,316,300 | 122,438,817 | 0.57% |
| 2024-08-19 | 35.48 | 37.29 | 35.14 | 36.74 | 24.68 | qfq | 5,435,442 | 198,774,347 | 5.45% |
| 2024-08-16 | 34.70 | 35.00 | 34.35 | 34.84 | 23.40 | qfq | 1,632,189 | 56,674,592 | 0.46% |
| 2024-08-15 | 34.42 | 35.05 | 34.40 | 34.68 | 23.30 | qfq | 1,724,100 | 59,843,284 | 0.49% |
| 2024-08-14 | 35.69 | 35.69 | 34.30 | 34.51 | 23.18 | qfq | 2,487,811 | 86,146,037 | -3.20% |
| 2024-08-13 | 35.64 | 35.95 | 35.42 | 35.65 | 23.95 | qfq | 1,392,531 | 49,629,455 | 0.06% |
| 2024-08-12 | 35.60 | 35.97 | 35.35 | 35.63 | 23.94 | qfq | 1,537,071 | 54,804,688 | 0.68% |
| 2024-08-09 | 35.84 | 36.65 | 35.30 | 35.39 | 23.77 | qfq | 2,276,668 | 81,272,634 | -1.06% |
| 2024-08-08 | 35.22 | 36.35 | 35.22 | 35.77 | 24.03 | qfq | 2,070,500 | 74,138,327 | 0.87% |
| 2024-08-07 | 35.65 | 35.69 | 35.05 | 35.46 | 23.82 | qfq | 1,592,145 | 56,437,289 | -0.37% |
| 2024-08-06 | 35.28 | 36.58 | 35.25 | 35.59 | 23.91 | qfq | 3,415,935 | 122,089,491 | 1.54% |
| 2024-08-05 | 35.09 | 35.68 | 34.93 | 35.05 | 23.55 | qfq | 2,278,545 | 80,294,968 | -0.11% |
| 2024-08-02 | 35.84 | 36.03 | 35.09 | 35.09 | 23.57 | qfq | 1,958,145 | 69,251,564 | -2.42% |
| 2024-08-01 | 36.89 | 37.39 | 35.92 | 35.96 | 24.16 | qfq | 2,143,964 | 77,922,108 | -2.20% |
| 2024-07-31 | 35.01 | 36.90 | 34.63 | 36.77 | 24.70 | qfq | 2,774,863 | 100,130,091 | 5.06% |
| 2024-07-30 | 35.90 | 35.99 | 34.91 | 35.00 | 23.51 | qfq | 1,595,075 | 56,105,668 | -3.02% |
| 2024-07-29 | 36.42 | 36.54 | 35.79 | 36.09 | 24.24 | qfq | 1,824,600 | 65,925,169 | -1.20% |
| 2024-07-26 | 35.20 | 36.74 | 34.99 | 36.53 | 24.54 | qfq | 2,034,727 | 73,393,737 | 4.16% |
| 2024-07-25 | 35.40 | 35.88 | 35.05 | 35.07 | 23.56 | qfq | 2,437,425 | 86,063,216 | -1.57% |
| 2024-07-24 | 36.40 | 36.76 | 35.50 | 35.63 | 23.94 | qfq | 2,145,575 | 77,304,729 | -2.65% |
| 2024-07-23 | 37.60 | 37.65 | 36.60 | 36.60 | 24.59 | qfq | 1,797,873 | 66,406,086 | -2.19% |
| 2024-07-22 | 37.50 | 37.86 | 37.23 | 37.42 | 25.14 | qfq | 1,512,400 | 56,665,120 | -0.27% |
| 2024-07-19 | 37.14 | 38.00 | 37.05 | 37.52 | 25.20 | qfq | 2,059,224 | 77,368,701 | 0.89% |
| 2024-07-18 | 36.49 | 37.25 | 36.35 | 37.19 | 24.98 | qfq | 1,811,684 | 66,809,006 | 1.00% |
| 2024-07-17 | 37.05 | 37.13 | 36.23 | 36.82 | 24.73 | qfq | 1,973,460 | 72,425,549 | -0.75% |
| 2024-07-16 | 37.40 | 37.52 | 36.96 | 37.10 | 24.92 | qfq | 2,233,292 | 82,906,189 | -0.80% |
| 2024-07-15 | 37.87 | 37.87 | 37.24 | 37.40 | 25.12 | qfq | 1,574,600 | 58,907,204 | -1.24% |
| 2024-07-12 | 38.39 | 38.39 | 37.36 | 37.87 | 25.44 | qfq | 1,706,238 | 64,522,346 | -1.46% |
| 2024-07-11 | 37.96 | 38.43 | 37.42 | 38.43 | 25.82 | qfq | 1,719,592 | 65,333,288 | 1.80% |
| 2024-07-10 | 37.75 | 37.98 | 37.31 | 37.75 | 25.36 | qfq | 1,594,795 | 60,111,184 | -0.89% |
| 2024-07-09 | 37.67 | 38.20 | 37.31 | 38.09 | 25.17 | qfq | 2,227,220 | 84,309,874 | 0.71% |
| 2024-07-08 | 37.28 | 38.10 | 37.12 | 37.82 | 24.99 | qfq | 2,656,900 | 100,268,190 | 1.26% |
| 2024-07-05 | 37.16 | 37.49 | 36.61 | 37.35 | 24.68 | qfq | 1,771,500 | 65,617,703 | 0.54% |
| 2024-07-04 | 37.00 | 38.03 | 36.95 | 37.15 | 24.55 | qfq | 2,994,320 | 112,101,299 | 0.41% |
| 2024-07-03 | 37.69 | 37.85 | 37.00 | 37.00 | 24.45 | qfq | 1,995,410 | 74,344,977 | -1.75% |
| 2024-07-02 | 38.99 | 39.29 | 37.06 | 37.66 | 24.88 | qfq | 4,267,902 | 161,104,627 | -2.94% |
| 2024-07-01 | 38.08 | 39.29 | 38.08 | 38.80 | 25.64 | qfq | 2,552,183 | 98,957,578 | 1.65% |
| 2024-06-28 | 38.01 | 38.65 | 37.68 | 38.17 | 25.22 | qfq | 2,329,100 | 89,045,725 | 0.45% |
| 2024-06-27 | 37.82 | 38.18 | 37.62 | 38.00 | 25.11 | qfq | 2,264,800 | 85,866,207 | 0.18% |
| 2024-06-26 | 38.12 | 38.33 | 37.56 | 37.93 | 25.06 | qfq | 2,860,900 | 108,265,698 | -0.81% |
| 2024-06-25 | 38.14 | 38.80 | 37.77 | 38.24 | 25.27 | qfq | 3,483,666 | 133,544,276 | 0.84% |
| 2024-06-24 | 38.03 | 38.35 | 37.73 | 37.92 | 25.06 | qfq | 1,878,193 | 71,413,381 | -0.29% |
| 2024-06-21 | 37.77 | 38.35 | 37.62 | 38.03 | 25.13 | qfq | 1,655,967 | 63,029,717 | 0.80% |
| 2024-06-20 | 37.98 | 38.18 | 37.43 | 37.73 | 24.93 | qfq | 2,235,200 | 84,469,769 | -0.81% |
| 2024-06-19 | 38.80 | 38.81 | 37.80 | 38.04 | 25.14 | qfq | 2,054,000 | 78,213,188 | -1.32% |
| 2024-06-18 | 38.47 | 38.86 | 37.91 | 38.55 | 25.47 | qfq | 2,575,140 | 98,919,921 | 0.29% |
| 2024-06-17 | 37.64 | 38.60 | 37.64 | 38.44 | 25.40 | qfq | 2,444,223 | 93,414,641 | 1.80% |
| 2024-06-14 | 38.10 | 38.27 | 37.60 | 37.76 | 24.95 | qfq | 2,523,214 | 95,417,551 | -1.51% |
| 2024-06-13 | 38.40 | 38.40 | 37.74 | 38.34 | 25.33 | qfq | 1,557,900 | 59,423,176 | 0.29% |
| 2024-06-12 | 38.36 | 38.49 | 37.93 | 38.23 | 25.26 | qfq | 1,598,832 | 61,198,892 | -0.13% |
| 2024-06-11 | 37.99 | 38.49 | 37.70 | 38.28 | 25.29 | qfq | 1,996,732 | 75,979,462 | 0.42% |
| 2024-06-07 | 38.75 | 38.90 | 37.93 | 38.12 | 25.19 | qfq | 2,077,400 | 79,350,018 | -1.17% |
| 2024-06-06 | 38.18 | 39.12 | 38.09 | 38.57 | 25.49 | qfq | 2,364,484 | 91,168,452 | 1.29% |
| 2024-06-05 | 38.63 | 38.82 | 38.03 | 38.08 | 25.16 | qfq | 1,378,194 | 52,761,647 | -1.68% |
| 2024-06-04 | 38.29 | 38.88 | 38.01 | 38.73 | 25.59 | qfq | 1,814,900 | 69,685,861 | 1.18% |
| 2024-06-03 | 38.64 | 38.80 | 37.98 | 38.28 | 25.29 | qfq | 2,584,625 | 99,078,661 | -0.88% |
| 2024-05-31 | 38.60 | 39.00 | 38.32 | 38.62 | 25.52 | qfq | 2,058,270 | 79,815,400 | 0.65% |
| 2024-05-30 | 38.02 | 38.75 | 38.02 | 38.37 | 25.35 | qfq | 1,507,634 | 57,880,042 | 0.03% |
| 2024-05-29 | 38.36 | 38.70 | 38.00 | 38.36 | 25.35 | qfq | 1,687,648 | 64,934,771 | 0.00% |
| 2024-05-28 | 39.07 | 39.23 | 38.15 | 38.36 | 25.35 | qfq | 2,311,364 | 89,028,181 | -2.02% |
| 2024-05-27 | 38.27 | 39.28 | 37.99 | 39.15 | 25.87 | qfq | 2,556,765 | 99,171,928 | 2.33% |
| 2024-05-24 | 38.70 | 39.00 | 38.21 | 38.26 | 25.28 | qfq | 2,582,949 | 99,611,753 | -1.16% |
| 2024-05-23 | 39.16 | 39.25 | 38.45 | 38.71 | 25.58 | qfq | 2,701,600 | 104,802,365 | -1.40% |
| 2024-05-22 | 39.83 | 39.95 | 39.10 | 39.26 | 25.94 | qfq | 2,486,664 | 97,839,022 | -1.11% |
| 2024-05-21 | 40.26 | 40.27 | 39.66 | 39.70 | 26.23 | qfq | 2,123,700 | 84,678,648 | -1.46% |
| 2024-05-20 | 40.13 | 40.63 | 39.82 | 40.29 | 26.62 | qfq | 1,618,274 | 65,112,684 | -0.02% |
| 2024-05-17 | 40.05 | 40.41 | 39.60 | 40.30 | 26.63 | qfq | 2,285,400 | 91,260,603 | 0.62% |
| 2024-05-16 | 40.62 | 40.90 | 39.88 | 40.05 | 26.46 | qfq | 2,754,702 | 111,325,493 | -1.35% |
| 2024-05-15 | 40.89 | 41.56 | 40.50 | 40.60 | 26.83 | qfq | 2,745,700 | 112,747,639 | -0.44% |
| 2024-05-14 | 41.33 | 41.44 | 40.78 | 40.78 | 26.95 | qfq | 2,395,608 | 98,276,378 | -0.90% |
| 2024-05-13 | 41.20 | 41.48 | 40.60 | 41.15 | 27.19 | qfq | 2,367,276 | 97,249,973 | -0.17% |
| 2024-05-10 | 41.15 | 41.42 | 40.80 | 41.22 | 27.24 | qfq | 2,084,300 | 85,728,950 | 0.15% |
| 2024-05-09 | 41.06 | 41.67 | 40.73 | 41.16 | 27.20 | qfq | 2,421,400 | 99,792,004 | 0.15% |
| 2024-05-08 | 40.83 | 41.69 | 40.50 | 41.10 | 27.16 | qfq | 2,540,711 | 104,688,904 | 1.03% |
| 2024-05-07 | 41.32 | 41.75 | 40.56 | 40.68 | 26.88 | qfq | 3,419,800 | 140,251,873 | -1.62% |
| 2024-05-06 | 40.31 | 41.55 | 40.12 | 41.35 | 27.32 | qfq | 5,193,537 | 212,219,933 | 3.87% |
| 2024-04-30 | 39.77 | 40.69 | 39.01 | 39.81 | 26.31 | qfq | 3,496,100 | 140,177,425 | -1.36% |
| 2024-04-29 | 39.90 | 40.47 | 39.52 | 40.36 | 26.67 | qfq | 3,095,050 | 124,316,507 | 1.08% |
| 2024-04-26 | 38.91 | 40.06 | 38.85 | 39.93 | 26.38 | qfq | 3,252,895 | 128,639,041 | 2.62% |
| 2024-04-25 | 39.11 | 39.33 | 38.76 | 38.91 | 25.71 | qfq | 1,560,300 | 60,885,293 | -0.92% |
| 2024-04-24 | 38.99 | 39.43 | 38.86 | 39.27 | 25.95 | qfq | 1,791,200 | 70,218,292 | 0.67% |
| 2024-04-23 | 39.87 | 39.87 | 38.60 | 39.01 | 25.78 | qfq | 3,112,427 | 121,352,553 | -2.16% |
| 2024-04-22 | 39.90 | 40.59 | 39.61 | 39.87 | 26.34 | qfq | 2,877,472 | 114,975,591 | -0.08% |
| 2024-04-19 | 39.77 | 40.37 | 39.57 | 39.90 | 26.36 | qfq | 2,959,301 | 118,131,675 | 1.09% |
| 2024-04-18 | 39.99 | 40.33 | 39.11 | 39.47 | 26.08 | qfq | 3,852,300 | 152,394,462 | -1.67% |
| 2024-04-17 | 39.16 | 40.24 | 38.39 | 40.14 | 26.52 | qfq | 5,685,908 | 223,942,110 | 1.11% |
| 2024-04-16 | 38.32 | 39.94 | 38.21 | 39.70 | 26.23 | qfq | 5,059,130 | 199,716,428 | 3.12% |
| 2024-04-15 | 37.74 | 38.89 | 37.38 | 38.50 | 25.44 | qfq | 3,450,821 | 132,155,824 | 2.18% |
| 2024-04-12 | 37.35 | 37.98 | 37.10 | 37.68 | 24.90 | qfq | 2,264,200 | 85,409,229 | 0.88% |
| 2024-04-11 | 36.26 | 37.75 | 36.19 | 37.35 | 24.68 | qfq | 3,187,953 | 118,904,695 | 2.55% |
| 2024-04-10 | 36.69 | 36.99 | 36.18 | 36.42 | 24.07 | qfq | 2,010,647 | 73,400,808 | -0.79% |
| 2024-04-09 | 36.32 | 36.84 | 36.20 | 36.71 | 24.26 | qfq | 2,384,378 | 87,316,292 | 0.99% |
| 2024-04-08 | 36.03 | 36.99 | 36.03 | 36.35 | 24.02 | qfq | 2,607,371 | 95,018,821 | 0.92% |
| 2024-04-03 | 36.29 | 36.50 | 35.85 | 36.02 | 23.80 | qfq | 1,944,300 | 70,272,850 | -0.85% |
| 2024-04-02 | 35.83 | 36.45 | 35.58 | 36.33 | 24.01 | qfq | 2,491,550 | 89,825,277 | 1.40% |
| 2024-04-01 | 36.10 | 36.60 | 35.71 | 35.83 | 23.68 | qfq | 2,786,789 | 100,677,694 | 0.34% |
| 2024-03-29 | 35.35 | 35.95 | 35.20 | 35.71 | 23.60 | qfq | 2,247,500 | 80,252,173 | 1.19% |
| 2024-03-28 | 34.65 | 35.45 | 34.62 | 35.29 | 23.32 | qfq | 2,024,500 | 71,277,753 | 1.76% |
| 2024-03-27 | 35.10 | 35.15 | 34.68 | 34.68 | 22.92 | qfq | 1,771,900 | 61,869,364 | -1.22% |
| 2024-03-26 | 34.80 | 35.40 | 34.80 | 35.11 | 23.20 | qfq | 2,225,500 | 78,162,370 | 0.89% |
| 2024-03-25 | 34.86 | 35.60 | 34.65 | 34.80 | 22.99 | qfq | 3,078,800 | 108,073,571 | -0.46% |
| 2024-03-22 | 35.27 | 35.51 | 34.73 | 34.96 | 23.10 | qfq | 3,263,883 | 114,259,565 | -1.08% |
| 2024-03-21 | 35.45 | 35.85 | 35.09 | 35.34 | 23.35 | qfq | 1,750,312 | 62,142,827 | -0.45% |
| 2024-03-20 | 35.38 | 35.64 | 35.00 | 35.50 | 23.46 | qfq | 2,122,700 | 74,971,962 | 0.34% |
| 2024-03-19 | 35.01 | 36.00 | 35.01 | 35.38 | 23.38 | qfq | 3,544,712 | 126,262,523 | -0.06% |
| 2024-03-18 | 35.20 | 35.76 | 34.00 | 35.40 | 23.39 | qfq | 6,420,267 | 225,850,070 | 4.39% |
| 2024-03-15 | 34.00 | 34.15 | 33.55 | 33.91 | 22.41 | qfq | 2,426,972 | 81,993,102 | -0.59% |
| 2024-03-14 | 34.07 | 34.35 | 33.72 | 34.11 | 22.54 | qfq | 1,825,100 | 62,052,196 | 0.38% |
| 2024-03-13 | 33.91 | 34.30 | 33.42 | 33.98 | 22.45 | qfq | 1,983,700 | 67,062,442 | 0.62% |
| 2024-03-12 | 34.08 | 34.44 | 33.50 | 33.77 | 22.31 | qfq | 2,450,100 | 83,095,418 | -0.68% |
| 2024-03-11 | 33.57 | 34.00 | 33.11 | 34.00 | 22.47 | qfq | 2,497,431 | 84,180,047 | 1.34% |
| 2024-03-08 | 32.73 | 33.59 | 32.73 | 33.55 | 22.17 | qfq | 2,455,829 | 81,723,373 | 2.38% |
| 2024-03-07 | 33.09 | 33.53 | 32.73 | 32.77 | 21.65 | qfq | 2,945,196 | 97,412,573 | -0.40% |
| 2024-03-06 | 32.84 | 33.27 | 32.56 | 32.90 | 21.74 | qfq | 2,254,678 | 74,292,551 | 0.18% |
| 2024-03-05 | 32.20 | 33.10 | 32.20 | 32.84 | 21.70 | qfq | 3,625,131 | 118,929,687 | 1.39% |
| 2024-03-04 | 32.62 | 32.80 | 32.11 | 32.39 | 21.40 | qfq | 3,201,490 | 103,760,883 | -0.71% |
| 2024-03-01 | 32.89 | 33.33 | 32.40 | 32.62 | 21.55 | qfq | 2,901,497 | 94,697,001 | -0.82% |
| 2024-02-29 | 31.44 | 33.20 | 31.44 | 32.89 | 21.73 | qfq | 4,860,015 | 158,394,407 | 3.10% |
| 2024-02-28 | 31.99 | 32.50 | 31.68 | 31.90 | 21.08 | qfq | 4,706,685 | 150,888,197 | -0.37% |
| 2024-02-27 | 32.48 | 32.48 | 31.51 | 32.02 | 21.16 | qfq | 4,366,700 | 139,274,240 | -0.12% |
| 2024-02-26 | 31.35 | 32.17 | 31.26 | 32.06 | 21.18 | qfq | 7,367,340 | 233,831,548 | 3.72% |
| 2024-02-23 | 31.26 | 31.26 | 30.60 | 30.91 | 20.42 | qfq | 2,825,443 | 87,003,316 | -0.90% |
| 2024-02-22 | 31.40 | 31.44 | 30.90 | 31.19 | 20.61 | qfq | 3,077,750 | 95,807,946 | 0.10% |
| 2024-02-21 | 30.75 | 31.40 | 30.31 | 31.16 | 20.59 | qfq | 4,846,473 | 150,676,080 | 1.73% |
| 2024-02-20 | 30.83 | 31.27 | 30.28 | 30.63 | 20.24 | qfq | 3,171,428 | 97,135,547 | -0.97% |
| 2024-02-19 | 32.25 | 32.41 | 30.84 | 30.93 | 20.44 | qfq | 6,251,208 | 195,373,000 | -2.67% |
| 2024-02-08 | 32.79 | 35.30 | 31.29 | 31.78 | 21.00 | qfq | 10,478,871 | 348,931,841 | -3.11% |
| 2024-02-07 | 30.17 | 32.80 | 29.91 | 32.80 | 21.67 | qfq | 9,368,598 | 300,181,220 | 8.68% |
| 2024-02-06 | 27.44 | 30.18 | 27.33 | 30.18 | 19.94 | qfq | 6,492,034 | 189,865,735 | 9.99% |
| 2024-02-05 | 26.89 | 28.45 | 26.27 | 27.44 | 18.13 | qfq | 5,194,945 | 141,385,827 | 1.59% |
| 2024-02-02 | 27.37 | 27.58 | 26.32 | 27.01 | 17.85 | qfq | 2,693,360 | 72,637,857 | 0.04% |
| 2024-02-01 | 26.70 | 27.37 | 26.40 | 27.00 | 17.84 | qfq | 2,577,379 | 69,491,545 | 1.09% |
| 2024-01-31 | 27.09 | 27.45 | 26.46 | 26.71 | 17.65 | qfq | 4,115,170 | 110,382,140 | -3.89% |
| 2024-01-30 | 27.82 | 27.95 | 27.19 | 27.79 | 18.36 | qfq | 2,476,700 | 68,336,756 | -0.11% |
| 2024-01-29 | 28.36 | 28.40 | 27.68 | 27.82 | 18.38 | qfq | 1,399,900 | 39,169,826 | -0.71% |
| 2024-01-26 | 28.43 | 28.43 | 27.85 | 28.02 | 18.51 | qfq | 1,962,886 | 55,029,730 | -1.09% |
| 2024-01-25 | 27.80 | 28.37 | 27.41 | 28.33 | 18.72 | qfq | 1,811,500 | 50,719,686 | 2.53% |
| 2024-01-24 | 27.66 | 27.89 | 26.80 | 27.63 | 18.26 | qfq | 2,813,757 | 76,734,581 | 0.73% |
| 2024-01-23 | 27.12 | 27.48 | 26.37 | 27.43 | 18.12 | qfq | 2,542,275 | 68,930,917 | 1.74% |
| 2024-01-22 | 27.91 | 27.91 | 26.89 | 26.96 | 17.81 | qfq | 2,484,134 | 68,199,915 | -3.06% |
| 2024-01-19 | 28.31 | 28.32 | 27.72 | 27.81 | 18.38 | qfq | 2,143,802 | 59,956,075 | -1.87% |
| 2024-01-18 | 28.23 | 28.34 | 27.58 | 28.34 | 18.73 | qfq | 2,586,234 | 72,257,803 | 0.35% |
| 2024-01-17 | 28.85 | 28.85 | 28.24 | 28.24 | 18.66 | qfq | 2,624,614 | 75,073,425 | -1.77% |
| 2024-01-16 | 28.76 | 28.88 | 28.49 | 28.75 | 19.00 | qfq | 2,203,014 | 63,175,873 | 0.00% |
| 2024-01-15 | 28.60 | 28.93 | 28.44 | 28.75 | 19.00 | qfq | 2,304,600 | 66,247,811 | 0.52% |
| 2024-01-12 | 28.69 | 28.81 | 28.26 | 28.60 | 18.90 | qfq | 2,701,746 | 77,237,920 | -0.42% |
| 2024-01-11 | 28.31 | 28.76 | 28.16 | 28.72 | 18.98 | qfq | 2,950,319 | 84,312,309 | 1.16% |
| 2024-01-10 | 28.26 | 28.69 | 28.00 | 28.39 | 18.76 | qfq | 2,144,771 | 60,960,028 | 0.32% |
| 2024-01-09 | 28.40 | 28.52 | 28.09 | 28.30 | 18.70 | qfq | 1,987,534 | 56,356,331 | -0.39% |
| 2024-01-08 | 29.04 | 29.04 | 28.37 | 28.41 | 18.77 | qfq | 2,529,100 | 72,199,327 | -2.20% |
| 2024-01-05 | 29.32 | 29.33 | 28.94 | 29.05 | 19.20 | qfq | 2,088,000 | 60,739,413 | -0.95% |
| 2024-01-04 | 29.61 | 29.61 | 29.02 | 29.33 | 19.38 | qfq | 1,878,740 | 54,947,178 | -1.18% |
| 2024-01-03 | 29.76 | 29.76 | 29.47 | 29.68 | 19.61 | qfq | 1,834,569 | 54,329,037 | -0.03% |
| 2024-01-02 | 29.78 | 29.95 | 29.50 | 29.69 | 19.62 | qfq | 2,590,134 | 76,948,854 | -0.27% |
| 2023-12-29 | 29.33 | 29.87 | 29.28 | 29.77 | 19.67 | qfq | 3,552,296 | 105,345,918 | 1.26% |
| 2023-12-28 | 28.97 | 29.59 | 28.85 | 29.40 | 19.43 | qfq | 3,135,278 | 91,916,511 | 0.62% |
| 2023-12-27 | 29.16 | 29.28 | 28.82 | 29.22 | 19.31 | qfq | 3,065,216 | 89,195,446 | -0.14% |
| 2023-12-26 | 28.99 | 29.39 | 28.69 | 29.26 | 19.33 | qfq | 2,296,400 | 66,790,136 | 1.21% |
| 2023-12-25 | 28.40 | 29.10 | 28.08 | 28.91 | 19.10 | qfq | 2,533,300 | 72,713,475 | 2.26% |
| 2023-12-22 | 28.37 | 28.45 | 27.83 | 28.27 | 18.68 | qfq | 2,954,485 | 83,378,519 | 0.78% |
| 2023-12-21 | 27.70 | 28.20 | 27.49 | 28.05 | 18.53 | qfq | 2,336,500 | 65,063,232 | 1.15% |
| 2023-12-20 | 27.86 | 27.92 | 27.61 | 27.73 | 18.32 | qfq | 2,089,234 | 58,063,522 | 0.00% |
| 2023-12-19 | 27.71 | 27.73 | 27.37 | 27.73 | 18.32 | qfq | 2,383,314 | 65,596,663 | 0.40% |
| 2023-12-18 | 27.92 | 28.04 | 27.45 | 27.62 | 18.25 | qfq | 2,803,920 | 77,752,364 | -0.58% |
| 2023-12-15 | 28.13 | 28.38 | 27.68 | 27.78 | 18.36 | qfq | 2,729,306 | 76,334,875 | -1.66% |
| 2023-12-14 | 28.39 | 28.66 | 28.20 | 28.25 | 18.67 | qfq | 2,407,606 | 68,378,329 | -0.53% |
| 2023-12-13 | 29.06 | 29.06 | 28.18 | 28.40 | 18.77 | qfq | 2,233,224 | 63,775,488 | -1.63% |
| 2023-12-12 | 28.81 | 29.18 | 28.72 | 28.87 | 19.08 | qfq | 2,127,100 | 61,462,908 | 0.42% |
| 2023-12-11 | 28.49 | 28.79 | 27.91 | 28.75 | 19.00 | qfq | 3,932,184 | 112,337,659 | 0.49% |
| 2023-12-08 | 28.93 | 28.95 | 28.45 | 28.61 | 18.90 | qfq | 3,295,724 | 94,462,190 | -0.63% |
| 2023-12-07 | 29.27 | 29.27 | 28.63 | 28.79 | 19.02 | qfq | 2,538,000 | 73,126,939 | -1.17% |
| 2023-12-06 | 28.93 | 29.20 | 28.90 | 29.13 | 19.25 | qfq | 1,590,258 | 46,251,137 | 0.55% |
| 2023-12-05 | 29.30 | 29.40 | 28.97 | 28.97 | 19.14 | qfq | 1,519,800 | 44,445,125 | -1.23% |
| 2023-12-04 | 29.37 | 29.59 | 29.22 | 29.33 | 19.38 | qfq | 1,427,819 | 41,953,844 | -0.14% |
| 2023-12-01 | 29.58 | 29.58 | 29.26 | 29.37 | 19.41 | qfq | 1,608,000 | 47,247,530 | -1.21% |
| 2023-11-30 | 29.65 | 29.78 | 29.35 | 29.73 | 19.64 | qfq | 2,431,490 | 71,937,584 | 0.13% |
| 2023-11-29 | 30.00 | 30.07 | 29.66 | 29.69 | 19.62 | qfq | 1,745,442 | 51,975,922 | -0.97% |
| 2023-11-28 | 29.98 | 30.08 | 29.78 | 29.98 | 19.81 | qfq | 1,846,300 | 55,232,572 | 0.33% |
| 2023-11-27 | 29.89 | 29.92 | 29.45 | 29.88 | 19.74 | qfq | 1,895,100 | 56,298,937 | 0.50% |
| 2023-11-24 | 30.09 | 30.09 | 29.58 | 29.73 | 19.64 | qfq | 1,534,900 | 45,615,812 | -0.97% |
| 2023-11-23 | 29.55 | 30.09 | 29.51 | 30.02 | 19.84 | qfq | 1,987,300 | 59,267,842 | 1.32% |
| 2023-11-22 | 30.00 | 30.16 | 29.54 | 29.63 | 19.58 | qfq | 2,363,578 | 70,393,530 | -1.13% |
| 2023-11-21 | 30.91 | 30.95 | 29.93 | 29.97 | 19.80 | qfq | 3,050,878 | 92,304,757 | -2.19% |
| 2023-11-20 | 30.25 | 30.80 | 30.16 | 30.64 | 20.25 | qfq | 2,921,078 | 89,192,558 | 1.32% |
| 2023-11-17 | 30.01 | 30.30 | 29.79 | 30.24 | 19.98 | qfq | 1,660,621 | 49,957,737 | 0.70% |
| 2023-11-16 | 30.20 | 30.26 | 29.98 | 30.03 | 19.84 | qfq | 1,692,774 | 50,931,370 | -0.63% |
| 2023-11-15 | 30.21 | 30.38 | 30.08 | 30.22 | 19.97 | qfq | 1,339,700 | 40,513,733 | 0.43% |
| 2023-11-14 | 30.32 | 30.76 | 30.03 | 30.09 | 19.88 | qfq | 1,885,021 | 56,994,506 | -1.08% |
| 2023-11-13 | 30.49 | 30.64 | 30.02 | 30.42 | 20.10 | qfq | 2,676,086 | 80,901,459 | 0.30% |
| 2023-11-10 | 30.56 | 30.69 | 30.30 | 30.33 | 20.04 | qfq | 1,709,400 | 52,052,500 | -1.24% |
| 2023-11-09 | 30.57 | 30.94 | 30.33 | 30.71 | 20.29 | qfq | 1,824,585 | 56,028,083 | 0.69% |
| 2023-11-08 | 30.55 | 30.85 | 30.38 | 30.50 | 20.15 | qfq | 1,520,000 | 46,410,682 | -0.16% |
| 2023-11-07 | 30.81 | 30.81 | 30.27 | 30.55 | 20.19 | qfq | 2,097,600 | 63,977,965 | -0.68% |
| 2023-11-06 | 31.15 | 31.32 | 30.26 | 30.76 | 20.33 | qfq | 3,862,920 | 118,546,099 | -0.77% |
| 2023-11-03 | 30.35 | 31.51 | 30.34 | 31.00 | 20.48 | qfq | 2,937,100 | 91,457,104 | 2.21% |
| 2023-11-02 | 31.26 | 31.48 | 30.27 | 30.33 | 20.04 | qfq | 3,127,105 | 95,773,301 | -3.28% |
| 2023-11-01 | 32.10 | 32.39 | 31.30 | 31.36 | 20.72 | qfq | 3,060,447 | 96,613,362 | -2.46% |
| 2023-10-31 | 32.76 | 32.85 | 31.62 | 32.15 | 21.24 | qfq | 2,650,200 | 84,841,909 | -2.13% |
| 2023-10-30 | 33.60 | 33.70 | 31.70 | 32.85 | 21.71 | qfq | 3,314,703 | 107,398,885 | -0.90% |
| 2023-10-27 | 32.32 | 33.50 | 32.25 | 33.15 | 21.90 | qfq | 2,512,700 | 82,816,961 | 2.16% |
| 2023-10-26 | 32.32 | 32.51 | 31.90 | 32.45 | 21.44 | qfq | 1,272,200 | 41,010,635 | 0.43% |
| 2023-10-25 | 31.97 | 32.78 | 31.90 | 32.31 | 21.35 | qfq | 1,791,108 | 58,131,773 | 0.97% |
| 2023-10-24 | 32.00 | 32.15 | 31.00 | 32.00 | 21.14 | qfq | 2,282,303 | 72,639,296 | 0.22% |
| 2023-10-23 | 32.68 | 33.00 | 31.81 | 31.93 | 21.10 | qfq | 1,860,300 | 60,138,028 | -2.83% |
| 2023-10-20 | 33.01 | 33.39 | 32.80 | 32.86 | 21.71 | qfq | 1,138,609 | 37,564,526 | -0.93% |
| 2023-10-19 | 33.23 | 33.45 | 33.12 | 33.17 | 21.92 | qfq | 853,100 | 28,376,701 | -0.81% |
| 2023-10-18 | 33.60 | 33.84 | 33.40 | 33.44 | 22.10 | qfq | 1,024,392 | 34,320,402 | -1.01% |
| 2023-10-17 | 33.80 | 34.10 | 33.62 | 33.78 | 22.32 | qfq | 1,135,200 | 38,329,528 | -0.06% |
| 2023-10-16 | 33.89 | 34.06 | 33.50 | 33.80 | 22.33 | qfq | 1,400,611 | 47,332,649 | 0.03% |
| 2023-10-13 | 34.14 | 34.24 | 33.66 | 33.79 | 22.33 | qfq | 1,034,500 | 34,978,455 | -0.91% |
| 2023-10-12 | 34.53 | 34.53 | 34.00 | 34.10 | 22.53 | qfq | 1,660,616 | 56,701,656 | -0.38% |
| 2023-10-11 | 34.28 | 34.59 | 34.13 | 34.23 | 22.62 | qfq | 1,269,000 | 43,601,951 | 0.32% |
| 2023-10-10 | 34.66 | 34.68 | 33.42 | 34.12 | 22.55 | qfq | 1,953,500 | 66,495,287 | -1.39% |
| 2023-10-09 | 35.28 | 35.30 | 34.11 | 34.60 | 22.86 | qfq | 1,874,537 | 64,712,374 | -1.70% |
| 2023-09-28 | 35.00 | 35.38 | 34.88 | 35.20 | 23.26 | qfq | 1,391,825 | 48,957,236 | 0.49% |
| 2023-09-27 | 34.48 | 35.06 | 34.40 | 35.03 | 23.15 | qfq | 1,734,712 | 60,572,718 | 1.21% |
| 2023-09-26 | 34.56 | 34.85 | 34.42 | 34.61 | 22.87 | qfq | 1,442,809 | 49,928,629 | 0.58% |
| 2023-09-25 | 34.50 | 34.78 | 34.29 | 34.41 | 22.74 | qfq | 1,506,107 | 51,964,173 | 0.17% |
| 2023-09-22 | 34.10 | 34.49 | 34.05 | 34.35 | 22.70 | qfq | 1,762,973 | 60,510,889 | 0.64% |
| 2023-09-21 | 34.24 | 34.48 | 33.95 | 34.13 | 22.55 | qfq | 1,202,403 | 41,128,849 | -0.23% |
| 2023-09-20 | 34.32 | 34.56 | 34.15 | 34.21 | 22.60 | qfq | 1,071,177 | 36,735,041 | -0.38% |
| 2023-09-19 | 34.37 | 34.79 | 34.25 | 34.34 | 22.69 | qfq | 1,512,381 | 52,029,816 | -0.17% |
| 2023-09-18 | 34.48 | 34.64 | 34.13 | 34.40 | 22.73 | qfq | 2,089,800 | 71,827,758 | 0.29% |
| 2023-09-15 | 34.33 | 34.49 | 34.18 | 34.30 | 22.66 | qfq | 1,434,385 | 49,226,041 | 0.00% |
| 2023-09-14 | 34.40 | 34.40 | 33.97 | 34.30 | 22.66 | qfq | 2,115,138 | 72,259,593 | -0.15% |
| 2023-09-13 | 34.54 | 34.59 | 34.01 | 34.35 | 22.70 | qfq | 1,511,300 | 51,720,914 | -0.43% |
| 2023-09-12 | 34.47 | 34.76 | 34.29 | 34.50 | 22.80 | qfq | 1,127,600 | 38,863,814 | 0.29% |
| 2023-09-11 | 34.57 | 34.99 | 34.37 | 34.40 | 22.73 | qfq | 1,632,400 | 56,374,140 | 0.03% |
| 2023-09-08 | 34.28 | 34.69 | 34.28 | 34.39 | 22.72 | qfq | 1,829,000 | 63,094,904 | 0.32% |
| 2023-09-07 | 34.38 | 34.51 | 34.06 | 34.28 | 22.65 | qfq | 1,426,976 | 48,970,292 | -0.29% |
| 2023-09-06 | 34.35 | 34.51 | 34.08 | 34.38 | 22.72 | qfq | 1,302,100 | 44,715,087 | 0.03% |
| 2023-09-05 | 34.16 | 34.57 | 34.16 | 34.37 | 22.71 | qfq | 2,249,200 | 77,239,403 | 1.18% |
| 2023-09-04 | 34.19 | 34.21 | 32.60 | 33.97 | 22.45 | qfq | 3,569,637 | 119,747,259 | 0.06% |
| 2023-09-01 | 34.27 | 34.64 | 33.52 | 33.95 | 22.43 | qfq | 2,695,513 | 91,530,873 | -0.96% |
| 2023-08-31 | 33.95 | 34.95 | 33.84 | 34.28 | 22.65 | qfq | 7,582,900 | 261,136,932 | 1.39% |
| 2023-08-30 | 33.43 | 34.34 | 33.31 | 33.81 | 22.34 | qfq | 5,271,594 | 178,279,353 | 4.71% |
| 2023-08-29 | 31.03 | 32.47 | 30.90 | 32.29 | 21.34 | qfq | 3,014,511 | 96,456,133 | 3.83% |
| 2023-08-28 | 32.44 | 32.44 | 31.02 | 31.10 | 20.55 | qfq | 2,077,800 | 64,940,378 | -0.54% |
| 2023-08-25 | 31.64 | 31.64 | 31.05 | 31.27 | 20.66 | qfq | 2,221,637 | 69,578,627 | -0.22% |
| 2023-08-24 | 31.40 | 31.60 | 31.13 | 31.34 | 20.71 | qfq | 1,625,800 | 51,071,764 | -0.79% |
| 2023-08-23 | 31.48 | 32.25 | 31.34 | 31.59 | 20.87 | qfq | 1,944,200 | 61,660,378 | 0.67% |
| 2023-08-22 | 31.15 | 31.60 | 30.82 | 31.38 | 20.73 | qfq | 2,475,500 | 77,116,223 | 0.61% |
| 2023-08-21 | 31.36 | 31.66 | 31.15 | 31.19 | 20.61 | qfq | 1,212,832 | 38,077,130 | -0.67% |
| 2023-08-18 | 31.99 | 32.00 | 31.37 | 31.40 | 20.75 | qfq | 1,640,935 | 51,863,502 | -1.57% |
| 2023-08-17 | 31.19 | 31.98 | 31.00 | 31.90 | 21.08 | qfq | 1,642,020 | 51,884,533 | 1.59% |
| 2023-08-16 | 31.47 | 31.59 | 31.05 | 31.40 | 20.75 | qfq | 1,864,381 | 58,380,918 | -0.66% |
| 2023-08-15 | 31.75 | 32.21 | 31.15 | 31.61 | 20.89 | qfq | 1,728,218 | 54,522,837 | -0.75% |
| 2023-08-14 | 32.00 | 32.06 | 31.28 | 31.85 | 21.05 | qfq | 1,618,700 | 51,056,591 | -0.72% |
| 2023-08-11 | 32.23 | 32.93 | 32.01 | 32.08 | 21.20 | qfq | 1,573,662 | 50,888,089 | -0.53% |
| 2023-08-10 | 32.21 | 32.33 | 31.99 | 32.25 | 21.31 | qfq | 1,068,700 | 34,390,327 | 0.12% |
| 2023-08-09 | 32.22 | 32.33 | 31.91 | 32.21 | 21.28 | qfq | 1,209,385 | 38,824,040 | -0.12% |
| 2023-08-08 | 31.98 | 32.48 | 31.80 | 32.25 | 21.31 | qfq | 1,222,227 | 39,319,824 | 0.31% |
| 2023-08-07 | 32.21 | 32.50 | 31.78 | 32.15 | 21.24 | qfq | 2,556,173 | 81,799,153 | -0.71% |
| 2023-08-04 | 32.12 | 32.62 | 32.02 | 32.38 | 21.40 | qfq | 1,513,700 | 48,918,417 | 0.53% |
| 2023-08-03 | 32.35 | 32.67 | 31.85 | 32.21 | 21.28 | qfq | 2,608,429 | 83,730,540 | -0.43% |
| 2023-08-02 | 31.75 | 33.60 | 31.69 | 32.35 | 21.38 | qfq | 4,150,378 | 135,808,937 | 1.89% |
| 2023-08-01 | 31.56 | 31.91 | 31.24 | 31.75 | 20.98 | qfq | 2,581,225 | 81,663,789 | 0.28% |
| 2023-07-31 | 31.66 | 31.96 | 31.40 | 31.66 | 20.92 | qfq | 3,423,876 | 108,331,025 | -0.60% |
| 2023-07-28 | 31.84 | 32.22 | 31.64 | 31.85 | 21.05 | qfq | 1,409,577 | 45,009,326 | 0.06% |
| 2023-07-27 | 32.15 | 32.34 | 31.77 | 31.83 | 21.03 | qfq | 2,035,800 | 65,096,365 | -1.09% |
| 2023-07-26 | 32.32 | 32.58 | 32.01 | 32.18 | 21.26 | qfq | 2,221,871 | 71,527,830 | -0.46% |
| 2023-07-25 | 33.37 | 33.58 | 32.16 | 32.33 | 21.36 | qfq | 3,538,732 | 115,031,848 | -2.41% |
| 2023-07-24 | 33.10 | 34.28 | 32.88 | 33.13 | 21.89 | qfq | 1,452,200 | 48,273,769 | 0.09% |
| 2023-07-21 | 33.12 | 33.40 | 32.86 | 33.10 | 21.87 | qfq | 1,536,900 | 50,991,879 | -0.39% |
| 2023-07-20 | 34.01 | 34.35 | 33.19 | 33.23 | 21.96 | qfq | 2,038,000 | 68,522,904 | -2.26% |
| 2023-07-19 | 34.41 | 34.79 | 33.95 | 34.00 | 22.47 | qfq | 848,001 | 28,934,031 | -1.45% |
| 2023-07-18 | 34.17 | 34.71 | 33.89 | 34.50 | 22.80 | qfq | 2,260,663 | 77,896,075 | 0.44% |