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
意华股份002897.SZ
最近收盘价62.692026-07-17
最近交易日2026-07-17
成交量（股）11,372,930
成交额（元）733,727,809
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-26 | 2026-06-01 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-22 | 2025-05-29 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-07 | 2024-06-14 | cash_dividend | 0.1 | — | — | — | 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 | 68.76 | 69.35 | 62.69 | 62.69 | 62.69 | qfq | 11,372,930 | 733,727,809 | -10.01% |
| 2026-07-16 | 70.00 | 73.17 | 67.18 | 69.66 | 69.66 | qfq | 11,231,817 | 791,739,619 | -1.90% |
| 2026-07-15 | 75.32 | 76.41 | 69.97 | 71.01 | 71.01 | qfq | 14,112,711 | 1,020,737,690 | -6.18% |
| 2026-07-14 | 80.11 | 82.82 | 72.66 | 75.69 | 75.69 | qfq | 19,735,274 | 1,487,190,490 | -6.24% |
| 2026-07-13 | 82.32 | 89.00 | 80.00 | 80.73 | 80.73 | qfq | 22,637,728 | 1,926,509,444 | -1.94% |
| 2026-07-10 | 88.51 | 91.00 | 82.33 | 82.33 | 82.33 | qfq | 22,187,903 | 1,926,373,755 | -7.02% |
| 2026-07-09 | 82.50 | 89.32 | 80.65 | 88.55 | 88.55 | qfq | 23,452,202 | 1,989,504,338 | 6.24% |
| 2026-07-08 | 84.14 | 88.00 | 82.42 | 83.35 | 83.35 | qfq | 21,549,437 | 1,829,608,706 | 0.69% |
| 2026-07-07 | 80.72 | 86.75 | 80.60 | 82.78 | 82.78 | qfq | 23,572,637 | 1,987,769,447 | 0.83% |
| 2026-07-06 | 77.74 | 85.47 | 75.88 | 82.10 | 82.10 | qfq | 24,780,172 | 2,016,275,888 | 5.66% |
| 2026-07-03 | 80.71 | 82.35 | 77.50 | 77.70 | 77.70 | qfq | 15,210,890 | 1,209,805,449 | -2.14% |
| 2026-07-02 | 80.00 | 87.17 | 78.95 | 79.40 | 79.40 | qfq | 19,480,193 | 1,616,742,644 | -3.97% |
| 2026-07-01 | 87.98 | 90.50 | 82.20 | 82.68 | 82.68 | qfq | 18,202,722 | 1,570,260,348 | -6.02% |
| 2026-06-30 | 81.50 | 87.98 | 80.00 | 87.98 | 87.98 | qfq | 16,542,326 | 1,417,509,135 | 10.00% |
| 2026-06-29 | 84.52 | 88.75 | 78.66 | 79.98 | 79.98 | qfq | 16,247,834 | 1,336,770,830 | -5.35% |
| 2026-06-26 | 90.00 | 91.00 | 83.40 | 84.50 | 84.50 | qfq | 15,839,563 | 1,368,893,281 | -7.80% |
| 2026-06-25 | 93.00 | 94.48 | 89.60 | 91.65 | 91.65 | qfq | 20,316,012 | 1,861,395,189 | -1.62% |
| 2026-06-24 | 84.69 | 93.16 | 84.02 | 93.16 | 93.16 | qfq | 21,029,393 | 1,878,270,724 | 10.00% |
| 2026-06-23 | 94.50 | 95.15 | 84.69 | 84.69 | 84.69 | qfq | 19,885,873 | 1,739,723,876 | -10.00% |
| 2026-06-22 | 101.60 | 104.00 | 92.00 | 94.10 | 94.10 | qfq | 23,210,458 | 2,248,488,120 | -2.79% |
| 2026-06-18 | 87.70 | 96.80 | 87.00 | 96.80 | 96.80 | qfq | 13,010,099 | 1,225,820,499 | 10.00% |
| 2026-06-17 | 86.88 | 88.34 | 85.20 | 88.00 | 88.00 | qfq | 14,359,990 | 1,249,583,087 | 0.05% |
| 2026-06-16 | 87.96 | 88.48 | 84.70 | 87.96 | 87.96 | qfq | 18,325,223 | 1,588,962,556 | 1.24% |
| 2026-06-15 | 79.74 | 86.88 | 79.74 | 86.88 | 86.88 | qfq | 11,523,352 | 979,878,752 | 10.00% |
| 2026-06-12 | 81.80 | 85.56 | 78.30 | 78.98 | 78.98 | qfq | 14,890,179 | 1,232,427,309 | -1.45% |
| 2026-06-11 | 83.40 | 83.96 | 78.80 | 80.14 | 80.14 | qfq | 14,226,074 | 1,150,460,647 | -5.50% |
| 2026-06-10 | 86.84 | 88.88 | 82.86 | 84.80 | 84.80 | qfq | 14,409,117 | 1,236,895,686 | -0.54% |
| 2026-06-09 | 82.36 | 88.98 | 80.64 | 85.26 | 85.26 | qfq | 22,136,023 | 1,861,173,287 | 3.58% |
| 2026-06-08 | 87.11 | 87.70 | 82.31 | 82.31 | 82.31 | qfq | 19,806,359 | 1,677,273,867 | -9.99% |
| 2026-06-05 | 93.01 | 98.27 | 90.88 | 91.45 | 91.45 | qfq | 22,201,882 | 2,102,940,647 | -4.89% |
| 2026-06-04 | 88.75 | 99.47 | 85.88 | 96.15 | 96.15 | qfq | 31,198,342 | 2,865,083,623 | 5.43% |
| 2026-06-03 | 95.08 | 96.99 | 88.22 | 91.20 | 91.20 | qfq | 31,586,284 | 2,877,576,330 | 3.40% |
| 2026-06-02 | 82.40 | 88.20 | 82.28 | 88.20 | 88.20 | qfq | 7,452,837 | 644,002,635 | 10.00% |
| 2026-06-01 | 77.66 | 84.04 | 76.96 | 80.18 | 80.18 | qfq | 25,868,179 | 2,085,920,126 | 4.27% |
| 2026-05-29 | 81.01 | 84.29 | 75.57 | 76.90 | 76.40 | qfq | 14,914,999 | 1,184,383,094 | -4.53% |
| 2026-05-28 | 78.20 | 83.82 | 78.20 | 80.55 | 80.03 | qfq | 19,013,946 | 1,551,911,714 | 0.70% |
| 2026-05-27 | 81.58 | 83.00 | 78.38 | 79.99 | 79.47 | qfq | 26,058,732 | 2,100,859,576 | -1.61% |
| 2026-05-26 | 84.08 | 87.26 | 80.33 | 81.30 | 80.77 | qfq | 40,919,082 | 3,430,561,380 | 2.48% |
| 2026-05-25 | 75.00 | 79.33 | 74.26 | 79.33 | 78.81 | qfq | 17,050,566 | 1,343,791,010 | 10.00% |
| 2026-05-22 | 66.56 | 72.12 | 65.20 | 72.12 | 71.65 | qfq | 20,963,562 | 1,451,232,716 | 10.01% |
| 2026-05-21 | 71.13 | 72.08 | 65.30 | 65.56 | 65.13 | qfq | 16,681,170 | 1,153,598,244 | -7.45% |
| 2026-05-20 | 72.94 | 73.06 | 69.90 | 70.84 | 70.38 | qfq | 16,190,670 | 1,153,106,782 | -3.61% |
| 2026-05-19 | 68.00 | 74.48 | 65.22 | 73.49 | 73.01 | qfq | 25,235,528 | 1,757,526,592 | 8.39% |
| 2026-05-18 | 68.72 | 71.27 | 67.16 | 67.80 | 67.36 | qfq | 14,384,364 | 989,499,649 | -0.44% |
| 2026-05-15 | 71.28 | 71.89 | 67.35 | 68.10 | 67.66 | qfq | 13,939,170 | 963,932,759 | -2.73% |
| 2026-05-14 | 74.39 | 74.39 | 69.90 | 70.01 | 69.55 | qfq | 17,943,200 | 1,281,297,048 | -6.59% |
| 2026-05-13 | 72.50 | 76.39 | 72.28 | 74.95 | 74.46 | qfq | 24,231,870 | 1,803,856,323 | 3.52% |
| 2026-05-12 | 68.67 | 74.92 | 66.06 | 72.40 | 71.93 | qfq | 32,241,449 | 2,295,765,600 | 6.30% |
| 2026-05-11 | 64.55 | 69.50 | 64.07 | 68.11 | 67.67 | qfq | 23,648,929 | 1,591,779,967 | 7.70% |
| 2026-05-08 | 62.60 | 64.36 | 62.00 | 63.24 | 62.83 | qfq | 10,401,086 | 657,612,785 | -1.13% |
| 2026-05-07 | 59.46 | 64.60 | 58.70 | 63.96 | 63.54 | qfq | 17,002,547 | 1,048,575,977 | 7.42% |
| 2026-05-06 | 59.01 | 60.94 | 59.01 | 59.54 | 59.15 | qfq | 15,257,410 | 911,339,885 | 3.67% |
| 2026-04-30 | 58.49 | 59.10 | 56.64 | 57.43 | 57.06 | qfq | 12,927,049 | 745,262,141 | -1.81% |
| 2026-04-29 | 59.30 | 60.20 | 57.96 | 58.49 | 58.11 | qfq | 22,733,137 | 1,328,390,556 | -9.18% |
| 2026-04-28 | 66.48 | 66.99 | 64.00 | 64.40 | 63.98 | qfq | 12,988,797 | 844,237,788 | -3.51% |
| 2026-04-27 | 68.19 | 68.87 | 66.00 | 66.74 | 66.31 | qfq | 14,420,827 | 968,024,553 | -2.44% |
| 2026-04-24 | 66.70 | 70.36 | 64.45 | 68.41 | 67.97 | qfq | 22,735,647 | 1,537,500,486 | 2.66% |
| 2026-04-23 | 68.20 | 68.50 | 65.90 | 66.64 | 66.21 | qfq | 11,932,754 | 800,943,365 | -2.81% |
| 2026-04-22 | 66.00 | 68.94 | 65.51 | 68.57 | 68.12 | qfq | 14,395,019 | 976,604,420 | 2.80% |
| 2026-04-21 | 65.50 | 67.00 | 64.00 | 66.70 | 66.27 | qfq | 12,111,337 | 791,062,975 | -0.88% |
| 2026-04-20 | 68.98 | 69.66 | 66.54 | 67.29 | 66.85 | qfq | 13,724,846 | 934,507,662 | 0.15% |
| 2026-04-17 | 66.51 | 68.76 | 66.51 | 67.19 | 66.75 | qfq | 13,122,770 | 887,808,651 | 1.28% |
| 2026-04-16 | 66.29 | 67.40 | 65.58 | 66.34 | 65.91 | qfq | 11,118,029 | 738,725,867 | 0.06% |
| 2026-04-15 | 66.13 | 67.68 | 65.12 | 66.30 | 65.87 | qfq | 14,590,901 | 973,410,287 | 0.71% |
| 2026-04-14 | 65.99 | 66.45 | 64.73 | 65.83 | 65.40 | qfq | 10,533,209 | 690,805,194 | 1.40% |
| 2026-04-13 | 64.50 | 65.99 | 64.19 | 64.92 | 64.50 | qfq | 10,202,809 | 662,463,945 | -1.64% |
| 2026-04-10 | 66.61 | 66.98 | 65.38 | 66.00 | 65.57 | qfq | 12,632,159 | 834,649,753 | -1.27% |
| 2026-04-09 | 63.52 | 67.50 | 63.46 | 66.85 | 66.42 | qfq | 16,351,222 | 1,083,820,764 | 3.47% |
| 2026-04-08 | 63.60 | 64.80 | 63.00 | 64.61 | 64.19 | qfq | 14,309,720 | 916,553,412 | 5.13% |
| 2026-04-07 | 61.73 | 63.42 | 61.15 | 61.46 | 61.06 | qfq | 11,616,764 | 722,982,867 | 0.15% |
| 2026-04-03 | 60.38 | 63.47 | 59.72 | 61.37 | 60.97 | qfq | 13,340,716 | 819,521,223 | 2.80% |
| 2026-04-02 | 60.81 | 61.76 | 59.22 | 59.70 | 59.31 | qfq | 7,549,234 | 456,246,959 | -2.45% |
| 2026-04-01 | 59.87 | 61.95 | 59.39 | 61.20 | 60.80 | qfq | 12,254,702 | 743,648,703 | 5.10% |
| 2026-03-31 | 60.00 | 60.90 | 58.03 | 58.23 | 57.85 | qfq | 7,040,706 | 416,841,157 | -3.38% |
| 2026-03-30 | 58.46 | 60.95 | 57.80 | 60.27 | 59.88 | qfq | 9,568,833 | 568,481,478 | -0.82% |
| 2026-03-27 | 57.75 | 60.83 | 56.89 | 60.77 | 60.37 | qfq | 11,069,956 | 649,525,026 | 3.84% |
| 2026-03-26 | 61.73 | 61.83 | 58.15 | 58.52 | 58.14 | qfq | 12,727,283 | 760,545,477 | -5.83% |
| 2026-03-25 | 63.00 | 64.60 | 61.87 | 62.14 | 61.74 | qfq | 11,097,325 | 700,009,012 | 0.19% |
| 2026-03-24 | 63.01 | 63.50 | 58.69 | 62.02 | 61.62 | qfq | 11,497,808 | 700,649,437 | 0.11% |
| 2026-03-23 | 62.00 | 65.50 | 61.45 | 61.95 | 61.55 | qfq | 10,541,743 | 668,194,907 | -4.06% |
| 2026-03-20 | 66.00 | 67.56 | 63.51 | 64.57 | 64.15 | qfq | 14,147,543 | 927,841,410 | -0.66% |
| 2026-03-19 | 64.84 | 66.69 | 64.60 | 65.00 | 64.58 | qfq | 12,767,372 | 837,988,605 | -2.49% |
| 2026-03-18 | 62.74 | 67.50 | 61.70 | 66.66 | 66.23 | qfq | 17,597,454 | 1,130,040,463 | 8.39% |
| 2026-03-17 | 63.75 | 64.15 | 61.25 | 61.50 | 61.10 | qfq | 10,277,255 | 641,949,517 | -3.35% |
| 2026-03-16 | 64.84 | 64.87 | 61.61 | 63.63 | 63.22 | qfq | 11,413,488 | 720,570,775 | -1.91% |
| 2026-03-13 | 67.30 | 67.57 | 64.71 | 64.87 | 64.45 | qfq | 13,290,242 | 876,075,123 | -3.78% |
| 2026-03-12 | 70.70 | 71.18 | 66.42 | 67.42 | 66.98 | qfq | 23,030,516 | 1,575,872,831 | -5.79% |
| 2026-03-11 | 73.00 | 76.20 | 70.44 | 71.56 | 71.09 | qfq | 28,150,307 | 2,067,269,499 | -4.83% |
| 2026-03-10 | 71.17 | 75.98 | 70.68 | 75.19 | 74.70 | qfq | 24,508,499 | 1,789,572,705 | 7.80% |
| 2026-03-09 | 66.70 | 70.83 | 63.40 | 69.75 | 69.30 | qfq | 21,388,648 | 1,423,278,832 | -0.36% |
| 2026-03-06 | 68.10 | 70.50 | 67.35 | 70.00 | 69.54 | qfq | 18,031,378 | 1,247,215,563 | 0.29% |
| 2026-03-05 | 70.77 | 71.28 | 67.01 | 69.80 | 69.35 | qfq | 27,015,275 | 1,864,468,169 | 1.87% |
| 2026-03-04 | 64.00 | 71.28 | 63.51 | 68.52 | 68.07 | qfq | 28,280,686 | 1,940,843,931 | 5.74% |
| 2026-03-03 | 69.33 | 69.73 | 64.46 | 64.80 | 64.38 | qfq | 22,911,951 | 1,526,169,975 | -6.43% |
| 2026-03-02 | 69.37 | 73.32 | 68.60 | 69.25 | 68.80 | qfq | 28,736,391 | 2,026,517,753 | 0.73% |
| 2026-02-27 | 63.50 | 69.75 | 63.49 | 68.75 | 68.30 | qfq | 27,205,043 | 1,841,164,489 | 5.88% |
| 2026-02-26 | 59.41 | 65.19 | 59.41 | 64.93 | 64.51 | qfq | 25,037,170 | 1,576,953,595 | 7.86% |
| 2026-02-25 | 59.39 | 61.31 | 58.73 | 60.20 | 59.81 | qfq | 19,462,410 | 1,164,891,047 | 4.08% |
| 2026-02-24 | 59.45 | 60.06 | 57.18 | 57.84 | 57.46 | qfq | 15,429,294 | 902,452,952 | -0.75% |
| 2026-02-13 | 58.23 | 60.20 | 57.89 | 58.28 | 57.90 | qfq | 14,848,527 | 872,986,746 | -0.34% |
| 2026-02-12 | 55.95 | 58.86 | 55.84 | 58.48 | 58.10 | qfq | 15,622,244 | 905,192,491 | 4.80% |
| 2026-02-11 | 57.37 | 57.61 | 55.67 | 55.80 | 55.44 | qfq | 8,647,606 | 487,737,422 | -2.79% |
| 2026-02-10 | 57.00 | 58.50 | 57.00 | 57.40 | 57.03 | qfq | 11,318,102 | 651,038,124 | -0.86% |
| 2026-02-09 | 55.29 | 59.48 | 54.43 | 57.90 | 57.52 | qfq | 21,887,118 | 1,261,364,750 | 7.08% |
| 2026-02-06 | 52.15 | 55.67 | 51.89 | 54.07 | 53.72 | qfq | 10,703,086 | 580,484,758 | 2.21% |
| 2026-02-05 | 53.99 | 54.40 | 52.09 | 52.90 | 52.56 | qfq | 7,825,354 | 415,303,933 | -3.57% |
| 2026-02-04 | 54.43 | 54.88 | 53.32 | 54.86 | 54.50 | qfq | 7,743,268 | 419,815,263 | -0.02% |
| 2026-02-03 | 51.88 | 55.15 | 51.50 | 54.87 | 54.51 | qfq | 13,674,444 | 732,943,987 | 7.46% |
| 2026-02-02 | 52.19 | 53.33 | 51.05 | 51.06 | 50.73 | qfq | 6,600,893 | 343,632,978 | -2.74% |
| 2026-01-30 | 51.00 | 52.93 | 49.71 | 52.50 | 52.16 | qfq | 11,002,797 | 568,615,449 | 2.90% |
| 2026-01-29 | 53.01 | 53.65 | 50.73 | 51.02 | 50.69 | qfq | 13,022,864 | 677,702,468 | -4.74% |
| 2026-01-28 | 56.11 | 56.99 | 53.10 | 53.56 | 53.21 | qfq | 17,935,706 | 972,980,123 | -3.74% |
| 2026-01-27 | 53.80 | 55.73 | 52.01 | 55.64 | 55.28 | qfq | 13,215,624 | 718,306,614 | 3.32% |
| 2026-01-26 | 55.80 | 55.98 | 53.16 | 53.85 | 53.50 | qfq | 10,738,284 | 579,798,281 | -2.23% |
| 2026-01-23 | 53.70 | 55.23 | 53.25 | 55.08 | 54.72 | qfq | 10,197,906 | 557,647,538 | 2.34% |
| 2026-01-22 | 54.81 | 55.66 | 53.30 | 53.82 | 53.47 | qfq | 8,184,811 | 441,776,340 | 0.24% |
| 2026-01-21 | 50.99 | 53.99 | 50.60 | 53.69 | 53.34 | qfq | 11,003,940 | 582,361,785 | 4.54% |
| 2026-01-20 | 53.28 | 53.64 | 50.84 | 51.36 | 51.03 | qfq | 9,646,018 | 499,642,383 | -4.02% |
| 2026-01-19 | 54.40 | 55.00 | 53.09 | 53.51 | 53.16 | qfq | 9,769,544 | 524,048,939 | -2.12% |
| 2026-01-16 | 53.88 | 55.14 | 53.08 | 54.67 | 54.31 | qfq | 11,125,475 | 603,206,899 | 2.84% |
| 2026-01-15 | 52.94 | 54.17 | 52.60 | 53.16 | 52.81 | qfq | 7,992,393 | 425,398,924 | 0.04% |
| 2026-01-14 | 51.81 | 54.20 | 51.36 | 53.14 | 52.79 | qfq | 14,803,557 | 779,382,708 | 2.39% |
| 2026-01-13 | 54.01 | 54.01 | 51.80 | 51.90 | 51.56 | qfq | 10,215,821 | 537,369,311 | -4.24% |
| 2026-01-12 | 53.47 | 54.31 | 52.50 | 54.20 | 53.85 | qfq | 13,549,985 | 724,460,299 | 0.41% |
| 2026-01-09 | 52.92 | 54.87 | 52.39 | 53.98 | 53.63 | qfq | 10,887,600 | 585,491,931 | 1.01% |
| 2026-01-08 | 53.29 | 55.20 | 52.58 | 53.44 | 53.09 | qfq | 10,763,662 | 579,360,573 | -0.07% |
| 2026-01-07 | 53.25 | 53.87 | 52.01 | 53.48 | 53.13 | qfq | 10,735,964 | 570,691,294 | 0.43% |
| 2026-01-06 | 52.72 | 53.95 | 51.90 | 53.25 | 52.90 | qfq | 15,105,079 | 798,048,019 | 1.39% |
| 2026-01-05 | 54.76 | 55.00 | 52.01 | 52.52 | 52.18 | qfq | 16,852,612 | 886,144,659 | -2.87% |
| 2025-12-31 | 53.11 | 56.25 | 52.99 | 54.07 | 53.72 | qfq | 16,965,919 | 922,431,408 | 2.62% |
| 2025-12-30 | 51.48 | 53.84 | 51.08 | 52.69 | 52.35 | qfq | 15,481,999 | 815,838,244 | 1.78% |
| 2025-12-29 | 50.49 | 54.01 | 49.41 | 51.77 | 51.43 | qfq | 21,293,126 | 1,096,548,880 | 5.24% |
| 2025-12-26 | 49.09 | 49.93 | 48.48 | 49.19 | 48.87 | qfq | 6,859,876 | 337,354,083 | 0.12% |
| 2025-12-25 | 49.51 | 49.80 | 48.70 | 49.13 | 48.81 | qfq | 6,684,638 | 328,638,167 | -1.17% |
| 2025-12-24 | 48.49 | 49.99 | 48.29 | 49.71 | 49.39 | qfq | 10,438,228 | 514,264,723 | 2.07% |
| 2025-12-23 | 47.90 | 49.30 | 47.35 | 48.70 | 48.38 | qfq | 12,606,786 | 609,698,502 | 1.93% |
| 2025-12-22 | 46.19 | 48.30 | 46.16 | 47.78 | 47.47 | qfq | 8,532,663 | 406,301,863 | 4.32% |
| 2025-12-19 | 46.70 | 46.85 | 45.77 | 45.80 | 45.50 | qfq | 4,493,208 | 207,781,747 | -0.97% |
| 2025-12-18 | 46.55 | 47.13 | 46.25 | 46.25 | 45.95 | qfq | 4,163,500 | 194,360,698 | -1.80% |
| 2025-12-17 | 44.90 | 47.31 | 44.70 | 47.10 | 46.79 | qfq | 6,109,712 | 282,043,307 | 4.67% |
| 2025-12-16 | 46.00 | 46.30 | 44.58 | 45.00 | 44.71 | qfq | 4,293,895 | 193,465,735 | -2.39% |
| 2025-12-15 | 46.50 | 46.85 | 45.96 | 46.10 | 45.80 | qfq | 4,157,989 | 192,519,386 | -2.12% |
| 2025-12-12 | 46.77 | 47.47 | 46.17 | 47.10 | 46.79 | qfq | 5,310,828 | 249,157,806 | 0.51% |
| 2025-12-11 | 47.91 | 47.91 | 46.85 | 46.86 | 46.56 | qfq | 4,141,500 | 195,896,025 | -2.25% |
| 2025-12-10 | 47.59 | 48.13 | 46.69 | 47.94 | 47.63 | qfq | 4,738,441 | 224,609,773 | 0.61% |
| 2025-12-09 | 47.07 | 48.13 | 47.07 | 47.65 | 47.34 | qfq | 5,445,499 | 259,653,724 | 0.00% |
| 2025-12-08 | 46.24 | 47.75 | 46.05 | 47.65 | 47.34 | qfq | 7,339,739 | 346,223,871 | 3.05% |
| 2025-12-05 | 44.88 | 46.25 | 44.44 | 46.24 | 45.94 | qfq | 5,489,209 | 250,355,588 | 3.21% |
| 2025-12-04 | 45.02 | 45.24 | 44.20 | 44.80 | 44.51 | qfq | 3,245,860 | 144,973,082 | -0.49% |
| 2025-12-03 | 45.69 | 45.98 | 44.72 | 45.02 | 44.73 | qfq | 4,527,118 | 204,129,569 | -1.05% |
| 2025-12-02 | 46.16 | 46.54 | 45.40 | 45.50 | 45.20 | qfq | 5,117,099 | 234,831,408 | -1.71% |
| 2025-12-01 | 46.03 | 46.60 | 45.60 | 46.29 | 45.99 | qfq | 4,785,013 | 221,062,341 | 0.61% |
| 2025-11-28 | 45.50 | 46.49 | 45.31 | 46.01 | 45.71 | qfq | 4,496,191 | 206,622,452 | 1.01% |
| 2025-11-27 | 45.45 | 46.88 | 45.45 | 45.55 | 45.25 | qfq | 5,364,679 | 247,715,153 | 0.15% |
| 2025-11-26 | 45.84 | 46.65 | 45.25 | 45.48 | 45.18 | qfq | 5,558,351 | 255,052,495 | -1.19% |
| 2025-11-25 | 44.77 | 47.12 | 44.77 | 46.03 | 45.73 | qfq | 9,676,191 | 447,103,677 | 3.91% |
| 2025-11-24 | 44.89 | 45.28 | 43.38 | 44.30 | 44.01 | qfq | 6,656,975 | 294,560,116 | -0.45% |
| 2025-11-21 | 46.10 | 46.77 | 44.36 | 44.50 | 44.21 | qfq | 7,664,305 | 346,515,968 | -4.71% |
| 2025-11-20 | 47.80 | 48.39 | 46.50 | 46.70 | 46.40 | qfq | 6,273,659 | 295,796,171 | -1.52% |
| 2025-11-19 | 48.48 | 49.40 | 47.00 | 47.42 | 47.11 | qfq | 7,754,021 | 371,275,447 | -2.93% |
| 2025-11-18 | 48.93 | 49.49 | 48.45 | 48.85 | 48.53 | qfq | 7,261,040 | 354,792,388 | -1.09% |
| 2025-11-17 | 48.95 | 50.88 | 48.46 | 49.39 | 49.07 | qfq | 14,280,241 | 709,203,440 | 2.81% |
| 2025-11-14 | 47.42 | 49.38 | 46.61 | 48.04 | 47.73 | qfq | 14,151,277 | 684,686,807 | 0.76% |
| 2025-11-13 | 47.51 | 48.38 | 47.24 | 47.68 | 47.37 | qfq | 10,599,320 | 506,547,955 | -0.54% |
| 2025-11-12 | 49.51 | 49.90 | 47.18 | 47.94 | 47.63 | qfq | 13,571,177 | 652,820,397 | -4.69% |
| 2025-11-11 | 52.77 | 53.00 | 49.94 | 50.30 | 49.97 | qfq | 20,196,512 | 1,032,996,763 | -3.57% |
| 2025-11-10 | 56.54 | 56.54 | 51.20 | 52.16 | 51.82 | qfq | 36,612,167 | 1,960,754,584 | -0.84% |
| 2025-11-07 | 50.57 | 52.60 | 50.00 | 52.60 | 52.26 | qfq | 12,027,573 | 623,972,877 | 10.00% |
| 2025-11-06 | 46.66 | 48.09 | 46.13 | 47.82 | 47.51 | qfq | 10,267,751 | 485,088,549 | 3.84% |
| 2025-11-05 | 44.36 | 46.60 | 44.36 | 46.05 | 45.75 | qfq | 6,605,794 | 301,076,843 | 1.75% |
| 2025-11-04 | 46.64 | 46.80 | 44.93 | 45.26 | 44.97 | qfq | 5,967,889 | 271,665,734 | -2.96% |
| 2025-11-03 | 47.10 | 47.18 | 45.26 | 46.64 | 46.34 | qfq | 7,000,848 | 322,854,841 | -0.53% |
| 2025-10-31 | 48.24 | 48.34 | 46.70 | 46.89 | 46.59 | qfq | 8,702,700 | 410,821,979 | -3.04% |
| 2025-10-30 | 47.83 | 49.51 | 46.60 | 48.36 | 48.05 | qfq | 18,449,559 | 891,784,541 | 0.69% |
| 2025-10-29 | 46.60 | 48.20 | 46.60 | 48.03 | 47.72 | qfq | 7,851,128 | 374,496,185 | 3.07% |
| 2025-10-28 | 46.34 | 47.36 | 46.09 | 46.60 | 46.30 | qfq | 5,841,902 | 272,649,007 | -0.68% |
| 2025-10-27 | 44.93 | 48.20 | 44.93 | 46.92 | 46.61 | qfq | 14,135,854 | 664,860,243 | 5.99% |
| 2025-10-24 | 43.28 | 44.27 | 43.08 | 44.27 | 43.98 | qfq | 4,887,961 | 214,179,293 | 3.10% |
| 2025-10-23 | 43.20 | 43.20 | 42.14 | 42.94 | 42.66 | qfq | 3,333,043 | 141,993,330 | -0.79% |
| 2025-10-22 | 43.83 | 43.90 | 42.12 | 43.28 | 43.00 | qfq | 5,286,930 | 228,907,008 | -0.09% |
| 2025-10-21 | 42.40 | 43.45 | 42.22 | 43.32 | 43.04 | qfq | 4,829,055 | 207,807,643 | 1.93% |
| 2025-10-20 | 42.61 | 43.38 | 42.25 | 42.50 | 42.22 | qfq | 4,436,913 | 189,574,137 | 0.90% |
| 2025-10-17 | 44.48 | 44.70 | 41.92 | 42.12 | 41.85 | qfq | 7,140,542 | 305,516,846 | -5.35% |
| 2025-10-16 | 45.65 | 46.19 | 44.30 | 44.50 | 44.21 | qfq | 4,574,262 | 205,457,155 | -2.20% |
| 2025-10-15 | 44.90 | 45.70 | 44.20 | 45.50 | 45.20 | qfq | 5,504,231 | 247,655,069 | 1.47% |
| 2025-10-14 | 47.76 | 47.89 | 44.59 | 44.84 | 44.55 | qfq | 8,575,703 | 394,906,840 | -5.22% |
| 2025-10-13 | 46.01 | 47.93 | 44.93 | 47.31 | 47.00 | qfq | 8,183,275 | 383,612,485 | -1.03% |
| 2025-10-10 | 48.50 | 48.87 | 47.44 | 47.80 | 47.49 | qfq | 8,284,595 | 398,930,538 | -1.87% |
| 2025-10-09 | 48.34 | 49.58 | 47.85 | 48.71 | 48.39 | qfq | 9,599,508 | 469,484,575 | 1.04% |
| 2025-09-30 | 48.05 | 49.01 | 47.85 | 48.21 | 47.90 | qfq | 10,256,400 | 495,771,155 | 1.05% |
| 2025-09-29 | 47.00 | 48.47 | 46.42 | 47.71 | 47.40 | qfq | 10,194,864 | 483,854,853 | 1.47% |
| 2025-09-26 | 50.01 | 50.42 | 46.97 | 47.02 | 46.71 | qfq | 16,444,885 | 788,999,994 | -4.82% |
| 2025-09-25 | 49.77 | 50.00 | 48.48 | 49.40 | 49.08 | qfq | 15,726,261 | 775,149,814 | -0.06% |
| 2025-09-24 | 49.43 | 50.02 | 48.40 | 49.43 | 49.11 | qfq | 11,613,416 | 570,980,486 | -0.64% |
| 2025-09-23 | 51.40 | 51.68 | 48.56 | 49.75 | 49.43 | qfq | 16,643,020 | 828,289,574 | -3.64% |
| 2025-09-22 | 51.30 | 51.65 | 49.55 | 51.63 | 51.29 | qfq | 24,501,667 | 1,238,278,603 | -0.02% |
| 2025-09-19 | 49.33 | 53.35 | 49.27 | 51.64 | 51.30 | qfq | 39,636,537 | 2,036,994,543 | 6.47% |
| 2025-09-18 | 45.99 | 50.77 | 45.90 | 48.50 | 48.18 | qfq | 31,757,404 | 1,553,523,265 | 5.09% |
| 2025-09-17 | 45.77 | 46.86 | 45.25 | 46.15 | 45.85 | qfq | 8,166,899 | 375,464,538 | 0.94% |
| 2025-09-16 | 44.81 | 46.14 | 44.73 | 45.72 | 45.42 | qfq | 8,530,873 | 388,218,680 | 1.58% |
| 2025-09-15 | 45.18 | 45.88 | 44.57 | 45.01 | 44.72 | qfq | 6,633,824 | 299,458,899 | -0.95% |
| 2025-09-12 | 45.22 | 46.57 | 44.78 | 45.44 | 45.14 | qfq | 9,959,726 | 455,572,172 | 0.69% |
| 2025-09-11 | 43.30 | 45.71 | 42.60 | 45.13 | 44.84 | qfq | 11,062,990 | 491,715,330 | 4.35% |
| 2025-09-10 | 43.00 | 43.46 | 42.48 | 43.25 | 42.97 | qfq | 5,658,823 | 243,396,739 | 1.45% |
| 2025-09-09 | 44.10 | 44.11 | 42.53 | 42.63 | 42.35 | qfq | 6,278,871 | 271,088,735 | -3.99% |
| 2025-09-08 | 45.00 | 45.15 | 43.70 | 44.40 | 44.11 | qfq | 6,904,388 | 305,533,419 | -0.05% |
| 2025-09-05 | 42.41 | 44.58 | 42.20 | 44.42 | 44.13 | qfq | 9,901,694 | 433,821,873 | 4.94% |
| 2025-09-04 | 44.28 | 45.35 | 41.41 | 42.33 | 42.05 | qfq | 10,776,340 | 466,487,134 | -3.73% |
| 2025-09-03 | 44.23 | 44.99 | 43.58 | 43.97 | 43.68 | qfq | 8,173,021 | 362,014,004 | -0.59% |
| 2025-09-02 | 45.85 | 46.80 | 43.82 | 44.23 | 43.94 | qfq | 11,344,319 | 509,268,873 | -4.01% |
| 2025-09-01 | 46.71 | 46.98 | 45.34 | 46.08 | 45.78 | qfq | 11,600,986 | 532,286,171 | -1.39% |
| 2025-08-29 | 46.01 | 46.96 | 44.92 | 46.73 | 46.43 | qfq | 16,061,194 | 735,274,563 | 3.27% |
| 2025-08-28 | 43.68 | 45.30 | 43.23 | 45.25 | 44.96 | qfq | 12,410,628 | 550,960,104 | 3.33% |
| 2025-08-27 | 44.47 | 45.60 | 43.79 | 43.79 | 43.51 | qfq | 13,194,666 | 591,582,981 | -2.62% |
| 2025-08-26 | 46.69 | 47.33 | 44.89 | 44.97 | 44.68 | qfq | 15,214,670 | 698,172,161 | 0.07% |
| 2025-08-25 | 45.50 | 45.84 | 44.21 | 44.94 | 44.65 | qfq | 14,298,228 | 641,617,159 | -0.24% |
| 2025-08-22 | 45.01 | 46.23 | 44.72 | 45.05 | 44.76 | qfq | 14,899,855 | 676,374,022 | 1.08% |
| 2025-08-21 | 45.78 | 45.95 | 44.22 | 44.57 | 44.28 | qfq | 11,976,889 | 537,335,348 | -3.28% |
| 2025-08-20 | 45.00 | 46.26 | 44.10 | 46.08 | 45.78 | qfq | 19,035,461 | 859,017,125 | 1.77% |
| 2025-08-19 | 43.83 | 47.17 | 42.55 | 45.28 | 44.99 | qfq | 32,927,636 | 1,496,613,990 | 5.60% |
| 2025-08-18 | 41.80 | 43.20 | 41.49 | 42.88 | 42.60 | qfq | 11,331,375 | 480,863,323 | 3.20% |
| 2025-08-15 | 40.52 | 41.73 | 40.50 | 41.55 | 41.28 | qfq | 6,410,744 | 265,105,551 | 2.16% |
| 2025-08-14 | 41.51 | 41.80 | 40.60 | 40.67 | 40.41 | qfq | 6,009,270 | 246,714,912 | -2.00% |
| 2025-08-13 | 41.30 | 41.64 | 40.93 | 41.50 | 41.23 | qfq | 7,497,560 | 309,833,378 | 0.48% |
| 2025-08-12 | 40.55 | 41.50 | 40.31 | 41.30 | 41.03 | qfq | 7,826,038 | 320,937,275 | 1.47% |
| 2025-08-11 | 39.62 | 40.82 | 39.61 | 40.70 | 40.44 | qfq | 7,420,428 | 299,987,769 | 2.75% |
| 2025-08-08 | 40.22 | 40.29 | 39.55 | 39.61 | 39.35 | qfq | 5,021,050 | 199,769,325 | -1.52% |
| 2025-08-07 | 40.43 | 41.19 | 40.01 | 40.22 | 39.96 | qfq | 7,353,303 | 298,111,035 | -0.22% |
| 2025-08-06 | 39.71 | 40.37 | 39.55 | 40.31 | 40.05 | qfq | 6,051,292 | 242,989,547 | 1.13% |
| 2025-08-05 | 39.66 | 40.06 | 39.30 | 39.86 | 39.60 | qfq | 5,240,212 | 207,608,171 | 0.61% |
| 2025-08-04 | 39.09 | 40.29 | 38.92 | 39.62 | 39.36 | qfq | 6,719,592 | 266,628,203 | 1.20% |
| 2025-08-01 | 38.98 | 40.25 | 38.71 | 39.15 | 38.90 | qfq | 6,332,802 | 249,823,513 | 0.54% |
| 2025-07-31 | 39.00 | 40.45 | 38.87 | 38.94 | 38.69 | qfq | 8,530,840 | 337,690,278 | -0.38% |
| 2025-07-30 | 39.91 | 40.00 | 38.92 | 39.09 | 38.84 | qfq | 5,260,130 | 206,935,430 | -2.42% |
| 2025-07-29 | 40.11 | 40.50 | 39.64 | 40.06 | 39.80 | qfq | 7,108,202 | 283,786,665 | -0.40% |
| 2025-07-28 | 41.90 | 42.23 | 40.10 | 40.22 | 39.96 | qfq | 12,383,069 | 506,279,168 | -0.05% |
| 2025-07-25 | 39.06 | 40.58 | 39.00 | 40.24 | 39.98 | qfq | 10,450,191 | 418,737,450 | 3.02% |
| 2025-07-24 | 38.79 | 39.06 | 38.64 | 39.06 | 38.81 | qfq | 3,775,089 | 146,654,743 | 0.59% |
| 2025-07-23 | 38.61 | 39.06 | 38.40 | 38.83 | 38.58 | qfq | 4,136,400 | 160,219,933 | -0.05% |
| 2025-07-22 | 39.00 | 39.26 | 38.59 | 38.85 | 38.60 | qfq | 4,753,893 | 184,898,825 | -0.38% |
| 2025-07-21 | 39.10 | 39.19 | 38.73 | 39.00 | 38.75 | qfq | 4,781,600 | 186,207,459 | -0.38% |
| 2025-07-18 | 38.99 | 39.55 | 38.85 | 39.15 | 38.90 | qfq | 8,693,977 | 340,779,546 | 0.75% |
| 2025-07-17 | 38.22 | 39.06 | 38.16 | 38.86 | 38.61 | qfq | 7,312,493 | 283,758,545 | 1.62% |
| 2025-07-16 | 38.37 | 38.76 | 38.05 | 38.24 | 37.99 | qfq | 4,927,817 | 189,451,985 | -0.39% |
| 2025-07-15 | 38.09 | 38.90 | 38.03 | 38.39 | 38.14 | qfq | 5,965,218 | 229,641,965 | 0.97% |
| 2025-07-14 | 38.30 | 38.39 | 38.01 | 38.02 | 37.77 | qfq | 2,850,912 | 108,679,511 | -0.73% |
| 2025-07-11 | 38.21 | 38.49 | 37.96 | 38.30 | 38.05 | qfq | 4,085,736 | 155,973,727 | -0.21% |
| 2025-07-10 | 37.95 | 39.50 | 37.80 | 38.38 | 38.13 | qfq | 6,037,480 | 232,761,354 | 1.24% |
| 2025-07-09 | 38.40 | 38.53 | 37.83 | 37.91 | 37.66 | qfq | 3,200,420 | 122,122,906 | -1.02% |
| 2025-07-08 | 37.21 | 38.40 | 37.05 | 38.30 | 38.05 | qfq | 5,992,926 | 227,969,374 | 3.04% |
| 2025-07-07 | 37.40 | 37.85 | 37.08 | 37.17 | 36.93 | qfq | 3,421,121 | 127,610,495 | -0.85% |
| 2025-07-04 | 38.15 | 38.38 | 37.45 | 37.49 | 37.25 | qfq | 3,767,168 | 142,526,468 | -1.76% |
| 2025-07-03 | 37.75 | 38.56 | 37.70 | 38.16 | 37.91 | qfq | 3,523,900 | 134,318,130 | 1.22% |
| 2025-07-02 | 38.11 | 38.27 | 37.55 | 37.70 | 37.45 | qfq | 3,604,520 | 136,126,039 | -1.59% |
| 2025-07-01 | 38.70 | 38.70 | 37.91 | 38.31 | 38.06 | qfq | 3,693,348 | 141,366,692 | -1.24% |
| 2025-06-30 | 38.68 | 38.95 | 38.44 | 38.79 | 38.54 | qfq | 4,769,240 | 184,599,894 | 0.67% |
| 2025-06-27 | 37.95 | 38.98 | 37.67 | 38.53 | 38.28 | qfq | 6,800,808 | 261,915,465 | 1.47% |
| 2025-06-26 | 38.23 | 38.58 | 37.91 | 37.97 | 37.72 | qfq | 3,977,440 | 151,947,460 | -0.60% |
| 2025-06-25 | 37.94 | 38.23 | 37.75 | 38.20 | 37.95 | qfq | 3,909,260 | 148,701,359 | 0.66% |
| 2025-06-24 | 37.21 | 37.98 | 37.21 | 37.95 | 37.70 | qfq | 3,848,908 | 145,187,138 | 1.99% |
| 2025-06-23 | 36.08 | 37.42 | 36.08 | 37.21 | 36.97 | qfq | 3,595,738 | 132,787,730 | 1.03% |
| 2025-06-20 | 37.25 | 38.28 | 36.82 | 36.83 | 36.59 | qfq | 5,077,200 | 190,210,988 | -0.59% |
| 2025-06-19 | 37.43 | 37.95 | 36.88 | 37.05 | 36.81 | qfq | 3,412,996 | 127,834,547 | -1.23% |
| 2025-06-18 | 37.30 | 37.66 | 36.90 | 37.51 | 37.27 | qfq | 3,170,805 | 118,314,661 | 0.13% |
| 2025-06-17 | 37.30 | 37.56 | 36.91 | 37.46 | 37.22 | qfq | 2,888,298 | 107,483,883 | 0.75% |
| 2025-06-16 | 36.78 | 37.70 | 36.75 | 37.18 | 36.94 | qfq | 3,171,040 | 118,457,465 | 0.62% |
| 2025-06-13 | 37.88 | 38.48 | 36.95 | 36.95 | 36.71 | qfq | 5,867,304 | 219,347,773 | -3.52% |
| 2025-06-12 | 37.90 | 38.75 | 37.86 | 38.30 | 38.05 | qfq | 3,953,300 | 151,934,467 | 0.58% |
| 2025-06-11 | 38.00 | 38.50 | 37.90 | 38.08 | 37.83 | qfq | 2,748,500 | 105,022,845 | -0.42% |
| 2025-06-10 | 38.99 | 38.99 | 37.77 | 38.24 | 37.99 | qfq | 3,665,798 | 140,497,174 | -1.92% |
| 2025-06-09 | 39.15 | 39.30 | 38.68 | 38.99 | 38.74 | qfq | 3,960,300 | 154,229,451 | -0.41% |
| 2025-06-06 | 38.88 | 39.28 | 38.75 | 39.15 | 38.90 | qfq | 3,807,600 | 148,614,373 | 0.28% |
| 2025-06-05 | 37.95 | 39.34 | 37.95 | 39.04 | 38.79 | qfq | 6,749,336 | 261,614,533 | 2.49% |
| 2025-06-04 | 37.64 | 38.15 | 37.42 | 38.09 | 37.84 | qfq | 3,569,809 | 135,379,631 | 2.20% |
| 2025-06-03 | 37.26 | 37.64 | 37.20 | 37.27 | 37.03 | qfq | 2,147,300 | 80,257,597 | 0.30% |
| 2025-05-30 | 37.81 | 37.82 | 37.03 | 37.16 | 36.92 | qfq | 2,848,800 | 106,302,280 | -2.11% |
| 2025-05-29 | 37.69 | 38.26 | 37.54 | 37.96 | 37.71 | qfq | 2,979,900 | 113,042,062 | 1.15% |
| 2025-05-28 | 37.84 | 38.15 | 37.36 | 37.53 | 37.19 | qfq | 2,024,400 | 76,276,751 | -0.71% |
| 2025-05-27 | 38.53 | 38.53 | 37.55 | 37.80 | 37.45 | qfq | 3,765,900 | 142,347,025 | -1.87% |
| 2025-05-26 | 38.28 | 38.78 | 38.11 | 38.52 | 38.17 | qfq | 2,956,760 | 113,668,538 | 0.76% |
| 2025-05-23 | 38.96 | 39.14 | 38.23 | 38.23 | 37.88 | qfq | 3,552,900 | 137,451,672 | -1.90% |
| 2025-05-22 | 39.30 | 39.87 | 38.92 | 38.97 | 38.61 | qfq | 3,138,544 | 123,110,648 | -1.42% |
| 2025-05-21 | 40.08 | 40.09 | 39.21 | 39.53 | 39.17 | qfq | 3,399,700 | 134,425,121 | -1.37% |
| 2025-05-20 | 40.34 | 40.48 | 39.83 | 40.08 | 39.71 | qfq | 3,794,415 | 152,128,580 | -0.77% |
| 2025-05-19 | 40.76 | 40.82 | 39.87 | 40.39 | 40.02 | qfq | 3,959,415 | 159,451,756 | -0.57% |
| 2025-05-16 | 39.78 | 41.38 | 39.63 | 40.62 | 40.25 | qfq | 7,059,400 | 287,368,712 | 1.96% |
| 2025-05-15 | 41.00 | 41.38 | 39.78 | 39.84 | 39.48 | qfq | 7,549,852 | 304,130,195 | -4.28% |
| 2025-05-14 | 42.53 | 42.91 | 41.24 | 41.62 | 41.24 | qfq | 10,242,209 | 430,925,092 | -0.34% |
| 2025-05-13 | 41.33 | 42.98 | 40.96 | 41.76 | 41.38 | qfq | 10,989,944 | 459,469,020 | 1.48% |
| 2025-05-12 | 41.12 | 41.39 | 40.70 | 41.15 | 40.77 | qfq | 5,776,260 | 236,593,190 | 0.59% |
| 2025-05-09 | 41.58 | 41.58 | 40.54 | 40.91 | 40.54 | qfq | 7,015,100 | 287,159,660 | -1.66% |
| 2025-05-08 | 41.65 | 42.34 | 41.52 | 41.60 | 41.22 | qfq | 8,091,603 | 338,711,564 | -0.34% |
| 2025-05-07 | 42.55 | 42.65 | 41.01 | 41.74 | 41.36 | qfq | 11,769,234 | 492,245,808 | -1.79% |
| 2025-05-06 | 41.70 | 42.98 | 41.30 | 42.50 | 42.11 | qfq | 12,606,261 | 533,706,741 | 3.11% |
| 2025-04-30 | 39.70 | 41.39 | 39.44 | 41.22 | 40.84 | qfq | 11,549,500 | 469,686,508 | 4.35% |
| 2025-04-29 | 40.30 | 40.90 | 39.31 | 39.50 | 39.14 | qfq | 9,570,759 | 382,360,424 | -1.64% |
| 2025-04-28 | 41.55 | 42.76 | 39.51 | 40.16 | 39.79 | qfq | 15,163,092 | 620,045,190 | 2.97% |
| 2025-04-25 | 37.76 | 40.24 | 37.03 | 39.00 | 38.64 | qfq | 13,425,180 | 518,895,390 | 0.39% |
| 2025-04-24 | 39.30 | 39.80 | 38.63 | 38.85 | 38.49 | qfq | 12,403,580 | 485,361,170 | -2.63% |
| 2025-04-23 | 38.67 | 41.21 | 38.50 | 39.90 | 39.53 | qfq | 19,704,225 | 791,044,344 | 6.51% |
| 2025-04-22 | 37.20 | 38.38 | 37.11 | 37.46 | 37.12 | qfq | 7,256,834 | 273,345,631 | 1.46% |
| 2025-04-21 | 36.80 | 36.93 | 36.27 | 36.92 | 36.58 | qfq | 5,406,000 | 198,480,704 | 0.33% |
| 2025-04-18 | 35.45 | 37.16 | 35.19 | 36.80 | 36.46 | qfq | 8,668,100 | 314,980,305 | 3.63% |
| 2025-04-17 | 35.22 | 36.69 | 35.22 | 35.51 | 35.19 | qfq | 4,426,800 | 159,443,195 | -0.36% |
| 2025-04-16 | 36.28 | 37.19 | 35.23 | 35.64 | 35.31 | qfq | 4,263,900 | 153,477,458 | -1.41% |
| 2025-04-15 | 36.69 | 36.82 | 36.02 | 36.15 | 35.82 | qfq | 4,565,700 | 165,687,552 | -1.98% |
| 2025-04-14 | 36.20 | 37.49 | 36.01 | 36.88 | 36.54 | qfq | 8,400,700 | 307,882,466 | 3.92% |
| 2025-04-11 | 34.51 | 35.82 | 34.40 | 35.49 | 35.17 | qfq | 5,787,300 | 204,637,318 | 1.46% |
| 2025-04-10 | 36.00 | 36.30 | 34.90 | 34.98 | 34.66 | qfq | 8,121,200 | 288,471,949 | 1.86% |
| 2025-04-09 | 33.00 | 34.52 | 30.71 | 34.34 | 34.03 | qfq | 9,402,223 | 309,621,038 | 1.57% |
| 2025-04-08 | 35.40 | 37.16 | 33.21 | 33.81 | 33.50 | qfq | 11,067,843 | 381,564,015 | -8.37% |
| 2025-04-07 | 38.15 | 38.80 | 36.90 | 36.90 | 36.56 | qfq | 4,661,700 | 173,880,304 | -10.00% |
| 2025-04-03 | 41.19 | 41.68 | 40.65 | 41.00 | 40.62 | qfq | 3,856,931 | 158,728,647 | -1.58% |
| 2025-04-02 | 41.50 | 42.18 | 41.20 | 41.66 | 41.28 | qfq | 4,185,873 | 174,627,032 | 1.31% |
| 2025-04-01 | 42.30 | 42.37 | 41.08 | 41.12 | 40.74 | qfq | 4,392,100 | 183,009,576 | -1.58% |
| 2025-03-31 | 41.78 | 42.30 | 40.95 | 41.78 | 41.40 | qfq | 4,894,400 | 203,404,213 | -0.76% |
| 2025-03-28 | 43.41 | 43.64 | 42.00 | 42.10 | 41.71 | qfq | 5,273,700 | 225,479,887 | -3.35% |
| 2025-03-27 | 43.30 | 44.08 | 42.72 | 43.56 | 43.16 | qfq | 4,815,300 | 209,582,179 | -0.02% |
| 2025-03-26 | 43.58 | 44.25 | 43.51 | 43.57 | 43.17 | qfq | 3,612,401 | 158,603,057 | -0.82% |
| 2025-03-25 | 43.78 | 44.07 | 43.41 | 43.93 | 43.53 | qfq | 4,826,200 | 211,232,818 | 0.55% |
| 2025-03-24 | 44.10 | 44.90 | 42.81 | 43.69 | 43.29 | qfq | 6,991,547 | 305,571,539 | -1.22% |
| 2025-03-21 | 46.90 | 46.90 | 44.08 | 44.23 | 43.83 | qfq | 12,019,357 | 542,704,556 | -6.09% |
| 2025-03-20 | 48.12 | 48.39 | 46.97 | 47.10 | 46.67 | qfq | 6,696,267 | 319,651,364 | -2.02% |
| 2025-03-19 | 48.15 | 48.36 | 47.60 | 48.07 | 47.63 | qfq | 6,859,634 | 328,798,254 | -0.76% |
| 2025-03-18 | 49.19 | 49.48 | 48.21 | 48.44 | 48.00 | qfq | 10,068,089 | 489,759,544 | -1.30% |
| 2025-03-17 | 48.47 | 50.30 | 48.00 | 49.08 | 48.63 | qfq | 13,084,511 | 642,551,989 | 1.28% |
| 2025-03-14 | 47.69 | 48.55 | 46.77 | 48.46 | 48.02 | qfq | 11,700,711 | 561,071,454 | 1.57% |
| 2025-03-13 | 48.15 | 48.88 | 47.01 | 47.71 | 47.27 | qfq | 11,674,109 | 557,203,961 | -0.91% |
| 2025-03-12 | 48.37 | 49.30 | 48.00 | 48.15 | 47.71 | qfq | 13,900,383 | 674,436,360 | -0.37% |
| 2025-03-11 | 45.85 | 48.99 | 45.85 | 48.33 | 47.89 | qfq | 14,469,749 | 686,872,021 | 3.60% |
| 2025-03-10 | 46.79 | 46.95 | 46.14 | 46.65 | 46.22 | qfq | 6,278,246 | 291,652,073 | -0.58% |
| 2025-03-07 | 47.71 | 48.42 | 46.50 | 46.92 | 46.49 | qfq | 11,053,668 | 524,912,133 | -2.51% |
| 2025-03-06 | 47.91 | 49.34 | 47.40 | 48.13 | 47.69 | qfq | 17,931,119 | 867,250,425 | 0.92% |
| 2025-03-05 | 46.67 | 47.98 | 46.06 | 47.69 | 47.25 | qfq | 14,150,456 | 664,998,662 | 1.34% |
| 2025-03-04 | 45.78 | 47.99 | 45.45 | 47.06 | 46.63 | qfq | 14,610,755 | 685,865,251 | 3.68% |
| 2025-03-03 | 45.99 | 46.44 | 44.83 | 45.39 | 44.97 | qfq | 10,642,110 | 485,937,714 | -0.39% |
| 2025-02-28 | 46.40 | 47.10 | 44.72 | 45.57 | 45.15 | qfq | 15,551,393 | 712,481,018 | -2.84% |
| 2025-02-27 | 48.12 | 48.18 | 45.81 | 46.90 | 46.47 | qfq | 14,659,600 | 687,858,265 | -2.70% |
| 2025-02-26 | 48.39 | 48.77 | 46.70 | 48.20 | 47.76 | qfq | 17,846,757 | 853,576,409 | 1.67% |
| 2025-02-25 | 47.11 | 48.13 | 45.90 | 47.41 | 46.98 | qfq | 15,132,433 | 711,491,122 | -1.52% |
| 2025-02-24 | 48.22 | 49.64 | 47.61 | 48.14 | 47.70 | qfq | 19,835,619 | 958,558,455 | -1.43% |
| 2025-02-21 | 46.87 | 49.30 | 46.16 | 48.84 | 48.39 | qfq | 30,378,710 | 1,446,494,909 | 6.43% |
| 2025-02-20 | 44.49 | 46.18 | 44.20 | 45.89 | 45.47 | qfq | 16,528,703 | 747,368,898 | 2.36% |
| 2025-02-19 | 43.21 | 44.88 | 43.16 | 44.83 | 44.42 | qfq | 11,077,163 | 486,627,450 | 3.32% |
| 2025-02-18 | 44.87 | 45.56 | 43.23 | 43.39 | 42.99 | qfq | 13,951,655 | 622,514,908 | -2.76% |
| 2025-02-17 | 43.60 | 45.57 | 43.50 | 44.62 | 44.21 | qfq | 12,867,600 | 571,432,867 | 2.39% |
| 2025-02-14 | 43.40 | 43.92 | 42.97 | 43.58 | 43.18 | qfq | 10,578,964 | 459,480,091 | 0.51% |
| 2025-02-13 | 44.76 | 44.78 | 43.35 | 43.36 | 42.96 | qfq | 8,342,448 | 365,674,195 | -2.78% |
| 2025-02-12 | 44.36 | 44.80 | 44.02 | 44.60 | 44.19 | qfq | 9,784,003 | 434,372,170 | -0.11% |
| 2025-02-11 | 45.71 | 45.81 | 44.42 | 44.65 | 44.24 | qfq | 10,636,148 | 476,137,527 | -1.65% |
| 2025-02-10 | 44.50 | 45.58 | 44.50 | 45.40 | 44.98 | qfq | 15,849,355 | 714,713,525 | 2.14% |
| 2025-02-07 | 44.42 | 45.01 | 43.69 | 44.45 | 44.04 | qfq | 16,876,924 | 748,920,594 | 0.66% |
| 2025-02-06 | 42.60 | 44.18 | 42.60 | 44.16 | 43.76 | qfq | 13,832,797 | 603,632,759 | 3.13% |
| 2025-02-05 | 41.90 | 44.28 | 41.90 | 42.82 | 42.43 | qfq | 12,329,574 | 529,987,863 | 3.58% |
| 2025-01-27 | 43.66 | 43.66 | 41.21 | 41.34 | 40.96 | qfq | 12,267,549 | 519,080,457 | -6.41% |
| 2025-01-24 | 42.82 | 44.44 | 42.82 | 44.17 | 43.77 | qfq | 11,124,950 | 488,936,992 | 2.27% |
| 2025-01-23 | 44.38 | 44.86 | 42.83 | 43.19 | 42.79 | qfq | 11,071,300 | 484,939,273 | -1.93% |
| 2025-01-22 | 44.00 | 44.64 | 43.66 | 44.04 | 43.64 | qfq | 10,244,303 | 451,904,659 | -0.92% |
| 2025-01-21 | 43.38 | 44.46 | 42.29 | 44.45 | 44.04 | qfq | 14,532,733 | 631,186,186 | 3.04% |
| 2025-01-20 | 43.50 | 44.20 | 42.80 | 43.14 | 42.75 | qfq | 10,603,120 | 460,778,537 | 0.33% |
| 2025-01-17 | 42.90 | 43.31 | 42.49 | 43.00 | 42.61 | qfq | 9,173,280 | 393,484,730 | -1.26% |
| 2025-01-16 | 42.00 | 43.55 | 41.25 | 43.55 | 43.15 | qfq | 15,058,200 | 640,813,138 | 3.49% |
| 2025-01-15 | 42.59 | 43.23 | 41.71 | 42.08 | 41.70 | qfq | 8,923,420 | 377,282,134 | -1.87% |
| 2025-01-14 | 40.22 | 43.28 | 39.82 | 42.88 | 42.49 | qfq | 14,376,843 | 599,157,376 | 6.53% |
| 2025-01-13 | 38.90 | 40.79 | 38.20 | 40.25 | 39.88 | qfq | 7,969,539 | 314,624,514 | 0.75% |
| 2025-01-10 | 39.70 | 42.24 | 39.35 | 39.95 | 39.58 | qfq | 9,920,200 | 405,078,588 | -0.17% |
| 2025-01-09 | 39.12 | 40.48 | 39.01 | 40.02 | 39.65 | qfq | 7,867,600 | 314,991,137 | 1.29% |
| 2025-01-08 | 39.79 | 39.86 | 38.40 | 39.51 | 39.15 | qfq | 8,390,200 | 329,328,535 | -2.03% |
| 2025-01-07 | 39.00 | 40.40 | 38.90 | 40.33 | 39.96 | qfq | 8,747,494 | 346,388,297 | 2.86% |
| 2025-01-06 | 38.70 | 39.50 | 38.18 | 39.21 | 38.85 | qfq | 6,652,100 | 259,554,679 | 1.06% |
| 2025-01-03 | 40.70 | 40.95 | 38.78 | 38.80 | 38.45 | qfq | 10,259,204 | 406,037,327 | -4.83% |
| 2025-01-02 | 41.31 | 42.30 | 40.18 | 40.77 | 40.40 | qfq | 9,626,560 | 398,068,340 | -1.40% |
| 2024-12-31 | 43.82 | 44.22 | 41.16 | 41.35 | 40.97 | qfq | 12,810,957 | 543,950,985 | -5.66% |
| 2024-12-30 | 44.75 | 45.78 | 43.60 | 43.83 | 43.43 | qfq | 14,637,299 | 651,255,169 | -2.90% |
| 2024-12-27 | 46.29 | 46.48 | 45.11 | 45.14 | 44.73 | qfq | 21,754,516 | 994,164,072 | -3.65% |
| 2024-12-26 | 44.45 | 47.93 | 43.80 | 46.85 | 46.42 | qfq | 28,647,125 | 1,335,232,330 | 4.32% |
| 2024-12-25 | 44.21 | 46.70 | 43.30 | 44.91 | 44.50 | qfq | 22,747,830 | 1,016,319,333 | 0.99% |
| 2024-12-24 | 42.68 | 44.51 | 42.50 | 44.47 | 44.06 | qfq | 20,891,156 | 911,672,817 | 4.73% |
| 2024-12-23 | 42.80 | 44.44 | 42.00 | 42.46 | 42.07 | qfq | 15,621,500 | 672,011,777 | 0.64% |
| 2024-12-20 | 41.16 | 42.99 | 40.80 | 42.19 | 41.80 | qfq | 11,316,223 | 477,286,514 | 2.13% |
| 2024-12-19 | 39.42 | 41.74 | 39.38 | 41.31 | 40.93 | qfq | 8,807,707 | 359,979,150 | 2.84% |
| 2024-12-18 | 41.62 | 41.70 | 39.00 | 40.17 | 39.80 | qfq | 10,229,388 | 409,526,221 | -3.85% |
| 2024-12-17 | 42.30 | 43.54 | 41.61 | 41.78 | 41.40 | qfq | 11,122,164 | 472,206,035 | -1.79% |
| 2024-12-16 | 41.45 | 43.00 | 41.00 | 42.54 | 42.15 | qfq | 11,462,621 | 483,370,862 | 3.00% |
| 2024-12-13 | 41.58 | 42.30 | 41.20 | 41.30 | 40.92 | qfq | 6,449,901 | 269,067,364 | -1.38% |
| 2024-12-12 | 42.00 | 43.16 | 41.60 | 41.88 | 41.50 | qfq | 8,575,312 | 362,001,806 | -0.33% |
| 2024-12-11 | 40.72 | 42.18 | 40.60 | 42.02 | 41.64 | qfq | 9,056,037 | 376,416,283 | 2.59% |
| 2024-12-10 | 41.90 | 42.00 | 40.88 | 40.96 | 40.59 | qfq | 9,616,451 | 399,438,477 | 1.39% |
| 2024-12-09 | 40.76 | 41.18 | 40.25 | 40.40 | 40.03 | qfq | 4,550,300 | 184,868,480 | -1.46% |
| 2024-12-06 | 40.85 | 41.16 | 40.10 | 41.00 | 40.62 | qfq | 5,759,505 | 234,500,872 | 0.39% |
| 2024-12-05 | 40.56 | 41.24 | 40.50 | 40.84 | 40.47 | qfq | 4,863,700 | 198,478,780 | 0.52% |
| 2024-12-04 | 41.79 | 41.84 | 40.35 | 40.63 | 40.26 | qfq | 5,454,220 | 223,808,474 | -2.59% |
| 2024-12-03 | 43.00 | 43.00 | 41.39 | 41.71 | 41.33 | qfq | 7,045,359 | 295,900,205 | -0.90% |
| 2024-12-02 | 41.00 | 42.28 | 40.90 | 42.09 | 41.70 | qfq | 8,014,800 | 334,674,499 | 1.86% |
| 2024-11-29 | 40.73 | 41.85 | 40.32 | 41.32 | 40.94 | qfq | 6,840,300 | 281,987,305 | 1.15% |
| 2024-11-28 | 41.10 | 41.65 | 40.71 | 40.85 | 40.48 | qfq | 6,250,096 | 256,741,695 | -0.58% |
| 2024-11-27 | 40.01 | 41.19 | 39.35 | 41.09 | 40.71 | qfq | 7,016,224 | 284,987,997 | 1.83% |
| 2024-11-26 | 40.74 | 41.23 | 40.28 | 40.35 | 39.98 | qfq | 5,803,536 | 236,502,279 | -0.91% |
| 2024-11-25 | 40.62 | 40.82 | 39.15 | 40.72 | 40.35 | qfq | 8,121,100 | 324,058,562 | 0.25% |
| 2024-11-22 | 43.07 | 43.07 | 40.49 | 40.62 | 40.25 | qfq | 13,330,168 | 560,562,338 | -6.81% |
| 2024-11-21 | 41.85 | 43.86 | 41.20 | 43.59 | 43.19 | qfq | 16,888,445 | 717,072,919 | 4.21% |
| 2024-11-20 | 41.70 | 42.30 | 41.43 | 41.83 | 41.45 | qfq | 8,907,599 | 372,986,760 | -0.33% |
| 2024-11-19 | 40.81 | 42.25 | 40.75 | 41.97 | 41.59 | qfq | 9,064,983 | 375,976,749 | 3.68% |
| 2024-11-18 | 42.66 | 43.25 | 40.03 | 40.48 | 40.11 | qfq | 11,442,619 | 472,542,470 | -6.06% |
| 2024-11-15 | 44.44 | 45.34 | 42.98 | 43.09 | 42.70 | qfq | 10,033,314 | 444,107,078 | -3.82% |
| 2024-11-14 | 46.57 | 47.23 | 44.50 | 44.80 | 44.39 | qfq | 8,628,862 | 394,740,844 | -4.68% |
| 2024-11-13 | 46.38 | 47.05 | 45.41 | 47.00 | 46.57 | qfq | 8,629,024 | 399,310,599 | -0.11% |
| 2024-11-12 | 49.20 | 49.20 | 46.30 | 47.05 | 46.62 | qfq | 14,948,290 | 709,996,275 | -4.56% |
| 2024-11-11 | 46.77 | 50.73 | 46.65 | 49.30 | 48.85 | qfq | 21,853,914 | 1,076,391,831 | 4.96% |
| 2024-11-08 | 47.53 | 49.27 | 46.76 | 46.97 | 46.54 | qfq | 17,553,598 | 840,279,364 | -0.42% |
| 2024-11-07 | 47.08 | 48.25 | 46.04 | 47.17 | 46.74 | qfq | 18,500,891 | 869,774,118 | -2.36% |
| 2024-11-06 | 47.50 | 49.51 | 45.88 | 48.31 | 47.87 | qfq | 35,110,854 | 1,678,030,227 | 2.40% |
| 2024-11-05 | 42.90 | 47.18 | 42.90 | 47.18 | 46.75 | qfq | 26,357,636 | 1,179,059,281 | 10.00% |
| 2024-11-04 | 40.50 | 43.63 | 40.50 | 42.89 | 42.50 | qfq | 23,456,337 | 1,009,158,188 | 8.14% |
| 2024-11-01 | 42.00 | 42.58 | 39.51 | 39.66 | 39.30 | qfq | 14,300,848 | 583,504,123 | -6.64% |
| 2024-10-31 | 43.10 | 43.23 | 42.08 | 42.48 | 42.09 | qfq | 14,027,106 | 597,171,209 | -0.70% |
| 2024-10-30 | 42.00 | 43.20 | 41.40 | 42.78 | 42.39 | qfq | 15,011,739 | 636,600,005 | 1.23% |
| 2024-10-29 | 43.00 | 43.00 | 41.80 | 42.26 | 41.87 | qfq | 14,634,203 | 620,357,581 | -1.26% |
| 2024-10-28 | 44.04 | 44.04 | 41.53 | 42.80 | 42.41 | qfq | 20,664,302 | 875,706,121 | -3.78% |
| 2024-10-25 | 41.59 | 45.41 | 41.57 | 44.48 | 44.07 | qfq | 25,497,552 | 1,110,657,003 | 6.95% |
| 2024-10-24 | 41.78 | 42.46 | 40.79 | 41.59 | 41.21 | qfq | 12,148,883 | 505,494,508 | -1.05% |
| 2024-10-23 | 42.38 | 43.35 | 41.80 | 42.03 | 41.65 | qfq | 16,768,199 | 714,939,735 | -2.10% |
| 2024-10-22 | 42.65 | 43.80 | 42.07 | 42.93 | 42.54 | qfq | 21,088,725 | 901,454,945 | -0.85% |
| 2024-10-21 | 45.00 | 46.10 | 42.36 | 43.30 | 42.90 | qfq | 43,654,696 | 1,916,512,688 | 1.19% |
| 2024-10-18 | 39.48 | 42.79 | 39.20 | 42.79 | 42.40 | qfq | 38,686,714 | 1,607,823,313 | 10.00% |
| 2024-10-17 | 36.36 | 40.32 | 35.75 | 38.90 | 38.54 | qfq | 29,404,740 | 1,129,142,460 | 6.14% |
| 2024-10-16 | 36.43 | 37.42 | 36.35 | 36.65 | 36.31 | qfq | 9,631,120 | 354,089,700 | -3.96% |
| 2024-10-15 | 38.08 | 40.00 | 38.06 | 38.16 | 37.81 | qfq | 12,177,692 | 477,451,659 | -0.81% |
| 2024-10-14 | 36.70 | 38.48 | 36.20 | 38.47 | 38.12 | qfq | 9,547,463 | 359,708,509 | 4.71% |
| 2024-10-11 | 38.57 | 38.57 | 36.35 | 36.74 | 36.40 | qfq | 7,838,394 | 291,410,853 | -4.99% |
| 2024-10-10 | 38.33 | 39.69 | 37.38 | 38.67 | 38.32 | qfq | 10,557,692 | 408,029,195 | 1.76% |
| 2024-10-09 | 40.50 | 40.60 | 37.95 | 38.00 | 37.65 | qfq | 14,257,564 | 560,652,532 | -9.50% |
| 2024-10-08 | 43.54 | 43.55 | 38.51 | 41.99 | 41.61 | qfq | 21,264,911 | 880,663,234 | 6.04% |
| 2024-09-30 | 37.35 | 39.71 | 36.10 | 39.60 | 39.24 | qfq | 19,259,413 | 732,812,013 | 9.60% |
| 2024-09-27 | 34.52 | 36.65 | 34.51 | 36.13 | 35.80 | qfq | 13,361,837 | 475,732,430 | 5.09% |
| 2024-09-26 | 33.43 | 34.38 | 33.10 | 34.38 | 34.07 | qfq | 7,568,140 | 255,451,670 | 2.20% |
| 2024-09-25 | 33.50 | 34.33 | 33.35 | 33.64 | 33.33 | qfq | 8,125,620 | 275,192,279 | 0.60% |
| 2024-09-24 | 32.86 | 33.55 | 31.91 | 33.44 | 33.13 | qfq | 7,809,837 | 256,991,124 | 2.04% |
| 2024-09-23 | 32.35 | 33.11 | 32.08 | 32.77 | 32.47 | qfq | 4,021,066 | 131,598,389 | 1.61% |
| 2024-09-20 | 32.45 | 32.65 | 32.15 | 32.25 | 31.95 | qfq | 2,718,200 | 87,951,857 | -0.59% |
| 2024-09-19 | 32.55 | 32.90 | 32.21 | 32.44 | 32.14 | qfq | 4,108,800 | 133,648,330 | 0.78% |
| 2024-09-18 | 32.62 | 32.80 | 31.40 | 32.19 | 31.90 | qfq | 4,140,000 | 132,325,803 | -1.29% |
| 2024-09-13 | 33.56 | 33.85 | 32.61 | 32.61 | 32.31 | qfq | 5,092,900 | 168,420,460 | -3.21% |
| 2024-09-12 | 33.98 | 34.58 | 33.66 | 33.69 | 33.38 | qfq | 6,088,894 | 207,978,845 | 0.18% |
| 2024-09-11 | 34.00 | 34.08 | 33.41 | 33.63 | 33.32 | qfq | 3,201,845 | 108,083,865 | -1.46% |
| 2024-09-10 | 33.76 | 34.32 | 33.10 | 34.13 | 33.82 | qfq | 4,651,668 | 157,091,918 | 1.43% |
| 2024-09-09 | 33.38 | 33.90 | 33.33 | 33.65 | 33.34 | qfq | 3,420,345 | 114,943,675 | -0.21% |
| 2024-09-06 | 34.77 | 34.77 | 33.60 | 33.72 | 33.41 | qfq | 6,553,939 | 222,653,256 | -3.16% |
| 2024-09-05 | 35.08 | 35.37 | 34.55 | 34.82 | 34.50 | qfq | 5,410,045 | 188,805,838 | -0.74% |
| 2024-09-04 | 35.88 | 35.88 | 34.86 | 35.08 | 34.76 | qfq | 7,919,892 | 279,212,068 | -3.47% |
| 2024-09-03 | 35.27 | 36.60 | 35.18 | 36.34 | 36.01 | qfq | 10,083,252 | 362,866,746 | 2.45% |
| 2024-09-02 | 36.11 | 36.68 | 35.39 | 35.47 | 35.15 | qfq | 9,637,841 | 346,036,336 | -1.91% |
| 2024-08-30 | 35.73 | 37.19 | 35.73 | 36.16 | 35.83 | qfq | 15,736,968 | 574,738,521 | 0.00% |
| 2024-08-29 | 34.31 | 36.20 | 34.10 | 36.16 | 35.83 | qfq | 11,390,729 | 403,919,888 | 5.45% |
| 2024-08-28 | 33.35 | 34.34 | 33.30 | 34.29 | 33.98 | qfq | 5,199,555 | 176,354,717 | 1.78% |
| 2024-08-27 | 35.00 | 35.00 | 33.60 | 33.69 | 33.38 | qfq | 7,161,321 | 243,215,061 | -3.96% |
| 2024-08-26 | 34.36 | 35.10 | 34.09 | 35.08 | 34.76 | qfq | 6,631,100 | 230,413,993 | 1.39% |
| 2024-08-23 | 34.10 | 35.15 | 33.86 | 34.60 | 34.28 | qfq | 7,286,125 | 251,721,094 | -0.72% |
| 2024-08-22 | 34.50 | 35.85 | 34.50 | 34.85 | 34.53 | qfq | 7,712,904 | 271,353,448 | -0.17% |
| 2024-08-21 | 34.35 | 35.76 | 34.26 | 34.91 | 34.59 | qfq | 8,685,468 | 306,187,850 | 0.98% |
| 2024-08-20 | 35.20 | 35.88 | 34.56 | 34.57 | 34.25 | qfq | 7,231,426 | 253,088,579 | -3.22% |
| 2024-08-19 | 36.36 | 36.80 | 34.93 | 35.72 | 35.39 | qfq | 13,490,756 | 482,501,100 | -3.62% |
| 2024-08-16 | 36.55 | 37.78 | 36.00 | 37.06 | 36.72 | qfq | 16,389,926 | 606,846,581 | 3.52% |
| 2024-08-15 | 33.40 | 36.31 | 33.38 | 35.80 | 35.47 | qfq | 13,560,912 | 475,687,915 | 6.17% |
| 2024-08-14 | 34.85 | 34.94 | 33.55 | 33.72 | 33.41 | qfq | 6,171,400 | 209,558,727 | 0.51% |
| 2024-08-13 | 32.93 | 33.55 | 32.93 | 33.55 | 33.24 | qfq | 3,565,694 | 118,645,524 | 1.85% |
| 2024-08-12 | 33.50 | 33.70 | 32.80 | 32.94 | 32.64 | qfq | 4,779,145 | 158,558,823 | -2.63% |
| 2024-08-09 | 34.33 | 34.65 | 33.69 | 33.83 | 33.52 | qfq | 4,330,345 | 147,448,034 | -0.68% |
| 2024-08-08 | 34.47 | 34.66 | 33.89 | 34.06 | 33.75 | qfq | 4,975,671 | 170,080,002 | -2.04% |
| 2024-08-07 | 34.27 | 35.19 | 34.21 | 34.77 | 34.45 | qfq | 5,701,790 | 198,323,393 | 1.13% |
| 2024-08-06 | 34.50 | 34.59 | 33.86 | 34.38 | 34.07 | qfq | 5,079,420 | 173,806,779 | 1.48% |
| 2024-08-05 | 34.70 | 35.68 | 33.80 | 33.88 | 33.57 | qfq | 7,546,524 | 261,566,437 | -3.64% |
| 2024-08-02 | 36.00 | 36.68 | 35.14 | 35.16 | 34.84 | qfq | 10,623,799 | 379,673,645 | -4.48% |
| 2024-08-01 | 37.80 | 38.09 | 36.69 | 36.81 | 36.47 | qfq | 14,828,391 | 553,476,096 | -2.36% |
| 2024-07-31 | 36.70 | 37.90 | 36.56 | 37.70 | 37.36 | qfq | 10,253,300 | 383,306,229 | 2.09% |
| 2024-07-30 | 36.76 | 37.33 | 35.80 | 36.93 | 36.59 | qfq | 7,484,740 | 274,421,426 | 0.49% |
| 2024-07-29 | 37.00 | 37.55 | 36.36 | 36.75 | 36.41 | qfq | 6,621,200 | 243,833,095 | -0.73% |
| 2024-07-26 | 36.56 | 37.68 | 36.39 | 37.02 | 36.68 | qfq | 6,376,234 | 236,946,254 | 1.04% |
| 2024-07-25 | 36.86 | 37.27 | 36.10 | 36.64 | 36.30 | qfq | 6,740,777 | 246,398,295 | -1.61% |
| 2024-07-24 | 37.45 | 39.08 | 37.00 | 37.24 | 36.90 | qfq | 9,696,495 | 367,300,217 | 0.05% |
| 2024-07-23 | 38.57 | 38.87 | 37.21 | 37.22 | 36.88 | qfq | 7,537,794 | 286,741,036 | -3.02% |
| 2024-07-22 | 39.00 | 39.27 | 38.16 | 38.38 | 38.03 | qfq | 5,475,347 | 210,592,887 | -1.41% |
| 2024-07-19 | 40.00 | 40.00 | 38.86 | 38.93 | 38.57 | qfq | 6,560,160 | 258,146,819 | -2.16% |
| 2024-07-18 | 40.00 | 40.14 | 38.08 | 39.79 | 39.43 | qfq | 10,593,700 | 415,716,548 | -1.75% |
| 2024-07-17 | 42.00 | 42.27 | 40.48 | 40.50 | 40.13 | qfq | 11,108,066 | 459,080,874 | -4.03% |
| 2024-07-16 | 39.90 | 43.20 | 39.80 | 42.20 | 41.81 | qfq | 17,580,974 | 727,672,663 | 5.11% |
| 2024-07-15 | 40.30 | 40.90 | 39.09 | 40.15 | 39.78 | qfq | 13,411,547 | 534,273,859 | -2.05% |
| 2024-07-12 | 40.00 | 41.98 | 39.81 | 40.99 | 40.61 | qfq | 21,316,197 | 871,082,430 | 1.06% |
| 2024-07-11 | 37.81 | 40.56 | 37.11 | 40.56 | 40.19 | qfq | 10,965,499 | 431,849,172 | 10.01% |
| 2024-07-10 | 36.12 | 37.10 | 35.99 | 36.87 | 36.53 | qfq | 8,335,900 | 305,265,307 | 1.04% |
| 2024-07-09 | 34.43 | 36.52 | 34.26 | 36.49 | 36.16 | qfq | 9,326,897 | 330,986,937 | 5.83% |
| 2024-07-08 | 34.61 | 34.98 | 34.30 | 34.48 | 34.16 | qfq | 4,485,400 | 155,522,184 | -0.55% |
| 2024-07-05 | 34.48 | 35.00 | 33.91 | 34.67 | 34.35 | qfq | 4,486,894 | 154,753,953 | 0.55% |
| 2024-07-04 | 35.39 | 35.58 | 34.40 | 34.48 | 34.16 | qfq | 4,837,800 | 168,898,124 | -2.05% |
| 2024-07-03 | 36.52 | 36.56 | 35.07 | 35.20 | 34.88 | qfq | 6,274,700 | 222,639,960 | -3.72% |
| 2024-07-02 | 37.74 | 37.98 | 36.35 | 36.56 | 36.23 | qfq | 7,799,503 | 287,957,829 | -3.46% |
| 2024-07-01 | 37.57 | 38.45 | 37.17 | 37.87 | 37.52 | qfq | 6,135,000 | 231,508,793 | 0.56% |
| 2024-06-28 | 36.20 | 38.58 | 36.14 | 37.66 | 37.32 | qfq | 9,270,119 | 350,602,840 | 4.00% |
| 2024-06-27 | 36.95 | 37.55 | 36.17 | 36.21 | 35.88 | qfq | 5,175,600 | 190,402,406 | -2.58% |
| 2024-06-26 | 36.55 | 37.41 | 35.91 | 37.17 | 36.83 | qfq | 7,170,956 | 262,264,391 | 2.59% |
| 2024-06-25 | 38.68 | 39.03 | 36.05 | 36.23 | 35.90 | qfq | 9,990,200 | 369,685,816 | -6.33% |
| 2024-06-24 | 40.10 | 40.20 | 38.65 | 38.68 | 38.33 | qfq | 5,854,362 | 230,179,375 | -4.61% |
| 2024-06-21 | 40.37 | 41.05 | 39.93 | 40.55 | 40.18 | qfq | 7,580,900 | 306,595,421 | -0.05% |
| 2024-06-20 | 41.60 | 42.18 | 40.40 | 40.57 | 40.20 | qfq | 6,821,945 | 280,270,100 | -3.15% |
| 2024-06-19 | 42.71 | 42.80 | 41.69 | 41.89 | 41.51 | qfq | 7,161,500 | 300,982,213 | -1.92% |
| 2024-06-18 | 42.15 | 43.60 | 42.10 | 42.71 | 42.32 | qfq | 8,196,700 | 352,096,409 | 0.95% |
| 2024-06-17 | 42.44 | 43.19 | 42.17 | 42.31 | 41.92 | qfq | 8,263,899 | 351,567,977 | -1.31% |
| 2024-06-14 | 41.20 | 43.52 | 41.11 | 42.87 | 42.48 | qfq | 9,629,883 | 411,650,851 | 3.00% |
| 2024-06-13 | 42.12 | 42.83 | 41.44 | 41.62 | 41.14 | qfq | 5,723,700 | 240,617,478 | -1.26% |
| 2024-06-12 | 41.33 | 42.83 | 41.32 | 42.15 | 41.66 | qfq | 6,273,199 | 265,135,010 | 0.89% |
| 2024-06-11 | 41.12 | 42.36 | 40.70 | 41.78 | 41.30 | qfq | 6,009,900 | 249,645,366 | 0.05% |
| 2024-06-07 | 43.01 | 43.37 | 41.05 | 41.76 | 41.28 | qfq | 8,147,263 | 341,928,087 | -2.63% |
| 2024-06-06 | 44.20 | 44.35 | 42.50 | 42.89 | 42.40 | qfq | 7,220,510 | 311,908,864 | -1.72% |
| 2024-06-05 | 43.76 | 44.60 | 43.43 | 43.64 | 43.14 | qfq | 6,668,357 | 293,375,035 | -0.66% |
| 2024-06-04 | 44.14 | 44.58 | 43.10 | 43.93 | 43.42 | qfq | 7,167,700 | 313,592,824 | -1.15% |
| 2024-06-03 | 43.75 | 45.66 | 43.47 | 44.44 | 43.93 | qfq | 10,456,300 | 465,139,578 | 0.45% |
| 2024-05-31 | 44.99 | 46.28 | 44.02 | 44.24 | 43.73 | qfq | 11,983,614 | 539,628,578 | -1.95% |
| 2024-05-30 | 44.66 | 45.87 | 44.03 | 45.12 | 44.60 | qfq | 13,032,984 | 587,641,171 | -0.84% |
| 2024-05-29 | 46.50 | 48.38 | 45.35 | 45.50 | 44.98 | qfq | 21,800,582 | 1,021,372,230 | -1.26% |
| 2024-05-28 | 45.90 | 47.85 | 45.01 | 46.08 | 45.55 | qfq | 19,030,409 | 881,614,178 | -2.52% |
| 2024-05-27 | 49.60 | 51.78 | 46.49 | 47.27 | 46.72 | qfq | 34,518,295 | 1,682,170,618 | 0.34% |
| 2024-05-24 | 44.98 | 47.11 | 44.73 | 47.11 | 46.57 | qfq | 26,008,222 | 1,200,077,632 | 9.99% |
| 2024-05-23 | 38.72 | 42.83 | 38.30 | 42.83 | 42.34 | qfq | 22,709,801 | 928,509,116 | 9.99% |
| 2024-05-22 | 37.60 | 39.00 | 37.36 | 38.94 | 38.49 | qfq | 7,747,082 | 297,160,700 | 2.69% |
| 2024-05-21 | 38.16 | 38.50 | 37.53 | 37.92 | 37.48 | qfq | 4,196,808 | 159,376,337 | 0.34% |
| 2024-05-20 | 37.44 | 38.59 | 37.12 | 37.79 | 37.35 | qfq | 5,788,800 | 218,777,577 | -0.03% |
| 2024-05-17 | 36.70 | 38.10 | 36.31 | 37.80 | 37.36 | qfq | 8,514,056 | 318,189,291 | 1.39% |
| 2024-05-16 | 37.50 | 37.80 | 36.72 | 37.28 | 36.85 | qfq | 6,027,788 | 225,308,679 | 1.17% |
| 2024-05-15 | 36.90 | 37.37 | 36.20 | 36.85 | 36.43 | qfq | 3,695,500 | 136,648,384 | 1.66% |
| 2024-05-14 | 37.01 | 37.60 | 36.15 | 36.25 | 35.83 | qfq | 3,867,900 | 142,159,375 | -1.87% |
| 2024-05-13 | 36.88 | 37.74 | 36.00 | 36.94 | 36.51 | qfq | 4,063,066 | 150,328,411 | 0.11% |
| 2024-05-10 | 37.23 | 37.35 | 36.68 | 36.90 | 36.47 | qfq | 2,997,552 | 110,663,642 | -0.83% |
| 2024-05-09 | 37.51 | 38.18 | 37.18 | 37.21 | 36.78 | qfq | 4,159,200 | 156,091,180 | -0.88% |
| 2024-05-08 | 37.91 | 38.50 | 37.38 | 37.54 | 37.11 | qfq | 4,545,689 | 172,190,966 | -0.85% |
| 2024-05-07 | 37.99 | 38.14 | 37.29 | 37.86 | 37.42 | qfq | 5,022,394 | 189,785,126 | 0.24% |
| 2024-05-06 | 38.40 | 38.45 | 36.80 | 37.77 | 37.33 | qfq | 6,817,242 | 255,822,360 | 0.45% |
| 2024-04-30 | 37.14 | 38.50 | 37.02 | 37.60 | 37.17 | qfq | 7,439,906 | 280,630,538 | 0.64% |
| 2024-04-29 | 35.68 | 37.42 | 35.41 | 37.36 | 36.93 | qfq | 10,048,504 | 370,194,698 | 5.57% |
| 2024-04-26 | 35.33 | 36.25 | 35.06 | 35.39 | 34.98 | qfq | 9,942,172 | 354,087,706 | 2.05% |
| 2024-04-25 | 32.80 | 34.79 | 32.40 | 34.68 | 34.28 | qfq | 9,121,518 | 310,259,833 | 7.07% |
| 2024-04-24 | 31.66 | 32.50 | 31.55 | 32.39 | 32.02 | qfq | 2,836,532 | 91,424,366 | 2.31% |
| 2024-04-23 | 30.50 | 32.00 | 30.45 | 31.66 | 31.29 | qfq | 3,955,190 | 124,343,409 | 4.49% |
| 2024-04-22 | 29.73 | 30.50 | 29.20 | 30.30 | 29.95 | qfq | 1,865,561 | 55,850,793 | 0.97% |
| 2024-04-19 | 30.18 | 30.54 | 29.72 | 30.01 | 29.66 | qfq | 2,050,939 | 61,636,790 | -1.93% |
| 2024-04-18 | 31.30 | 31.30 | 30.38 | 30.60 | 30.25 | qfq | 2,475,911 | 76,263,855 | -1.54% |
| 2024-04-17 | 29.86 | 31.08 | 29.53 | 31.08 | 30.72 | qfq | 3,229,032 | 98,471,762 | 6.22% |
| 2024-04-16 | 30.84 | 30.90 | 29.03 | 29.26 | 28.92 | qfq | 3,846,565 | 114,303,142 | -5.92% |
| 2024-04-15 | 31.90 | 32.34 | 30.30 | 31.10 | 30.74 | qfq | 3,692,699 | 115,593,856 | -2.66% |
| 2024-04-12 | 31.67 | 32.65 | 31.67 | 31.95 | 31.58 | qfq | 2,397,076 | 77,174,005 | -0.06% |
| 2024-04-11 | 32.00 | 32.32 | 31.88 | 31.97 | 31.60 | qfq | 1,983,108 | 63,728,893 | -0.28% |
| 2024-04-10 | 33.25 | 33.50 | 31.94 | 32.06 | 31.69 | qfq | 3,631,396 | 117,461,456 | -3.58% |
| 2024-04-09 | 33.18 | 33.58 | 32.87 | 33.25 | 32.87 | qfq | 2,233,232 | 74,164,012 | 0.57% |
| 2024-04-08 | 33.57 | 33.79 | 33.00 | 33.06 | 32.68 | qfq | 2,587,532 | 86,402,488 | -1.61% |
| 2024-04-03 | 34.15 | 34.39 | 33.40 | 33.60 | 33.21 | qfq | 3,237,061 | 109,320,748 | -2.33% |
| 2024-04-02 | 34.81 | 34.86 | 34.20 | 34.40 | 34.00 | qfq | 3,644,192 | 125,461,978 | -1.88% |
| 2024-04-01 | 35.80 | 35.80 | 34.73 | 35.06 | 34.66 | qfq | 5,128,816 | 179,739,137 | -0.62% |
| 2024-03-29 | 33.73 | 35.55 | 33.73 | 35.28 | 34.87 | qfq | 6,573,485 | 229,309,806 | 4.69% |
| 2024-03-28 | 32.50 | 35.51 | 32.50 | 33.70 | 33.31 | qfq | 5,824,505 | 198,910,536 | 3.22% |
| 2024-03-27 | 34.51 | 34.59 | 32.65 | 32.65 | 32.27 | qfq | 7,432,179 | 247,749,097 | -6.02% |
| 2024-03-26 | 35.01 | 36.20 | 34.71 | 34.74 | 34.34 | qfq | 7,398,038 | 261,399,694 | -2.42% |
| 2024-03-25 | 37.80 | 37.82 | 35.19 | 35.60 | 35.19 | qfq | 12,404,539 | 452,227,982 | -8.11% |
| 2024-03-22 | 37.02 | 39.60 | 36.20 | 38.74 | 38.29 | qfq | 18,567,020 | 705,517,830 | 2.49% |
| 2024-03-21 | 38.50 | 38.50 | 37.21 | 37.80 | 37.36 | qfq | 11,832,078 | 447,377,211 | -2.93% |
| 2024-03-20 | 37.60 | 39.99 | 37.00 | 38.94 | 38.49 | qfq | 16,561,728 | 636,231,357 | 5.36% |
| 2024-03-19 | 35.40 | 38.30 | 35.07 | 36.96 | 36.53 | qfq | 11,733,632 | 430,398,989 | 3.82% |
| 2024-03-18 | 33.33 | 36.30 | 33.33 | 35.60 | 35.19 | qfq | 9,057,817 | 317,610,449 | 5.89% |
| 2024-03-15 | 34.29 | 34.33 | 32.80 | 33.62 | 33.23 | qfq | 4,256,700 | 141,554,091 | 0.36% |
| 2024-03-14 | 33.84 | 34.24 | 33.03 | 33.50 | 33.11 | qfq | 3,452,255 | 115,934,474 | -1.87% |
| 2024-03-13 | 34.89 | 34.95 | 33.98 | 34.14 | 33.75 | qfq | 3,929,217 | 134,606,383 | -0.47% |
| 2024-03-12 | 34.30 | 34.91 | 34.04 | 34.30 | 33.90 | qfq | 4,604,905 | 158,202,992 | -1.01% |
| 2024-03-11 | 34.30 | 34.95 | 33.45 | 34.65 | 34.25 | qfq | 6,505,183 | 222,651,685 | 1.46% |
| 2024-03-08 | 32.32 | 34.50 | 32.32 | 34.15 | 33.76 | qfq | 8,600,456 | 289,072,340 | 6.32% |
| 2024-03-07 | 33.40 | 33.78 | 32.11 | 32.12 | 31.75 | qfq | 4,842,702 | 158,836,011 | -4.09% |
| 2024-03-06 | 32.36 | 33.99 | 32.01 | 33.49 | 33.10 | qfq | 5,371,170 | 177,832,058 | 2.32% |
| 2024-03-05 | 33.01 | 33.37 | 32.30 | 32.73 | 32.35 | qfq | 5,039,384 | 165,662,542 | -2.36% |
| 2024-03-04 | 33.50 | 33.86 | 32.60 | 33.52 | 33.13 | qfq | 4,476,214 | 149,388,098 | 0.69% |
| 2024-03-01 | 32.40 | 33.73 | 32.37 | 33.29 | 32.91 | qfq | 4,768,960 | 158,347,661 | 2.43% |
| 2024-02-29 | 31.00 | 32.57 | 30.70 | 32.50 | 32.13 | qfq | 4,707,686 | 150,883,152 | 4.13% |
| 2024-02-28 | 34.73 | 35.00 | 31.14 | 31.21 | 30.85 | qfq | 9,275,627 | 309,989,984 | -8.26% |
| 2024-02-27 | 31.96 | 34.11 | 31.83 | 34.02 | 33.63 | qfq | 7,867,828 | 261,119,450 | 5.78% |
| 2024-02-26 | 32.50 | 32.70 | 31.61 | 32.16 | 31.79 | qfq | 5,868,919 | 188,480,599 | -1.08% |
| 2024-02-23 | 32.11 | 33.00 | 32.05 | 32.51 | 32.14 | qfq | 6,328,856 | 205,713,432 | 2.07% |
| 2024-02-22 | 31.41 | 32.17 | 31.41 | 31.85 | 31.48 | qfq | 4,172,234 | 132,526,187 | 1.82% |
| 2024-02-21 | 31.14 | 32.30 | 30.58 | 31.28 | 30.92 | qfq | 5,632,759 | 177,337,515 | -1.29% |
| 2024-02-20 | 31.58 | 32.30 | 31.00 | 31.69 | 31.32 | qfq | 4,433,703 | 140,032,166 | -2.22% |
| 2024-02-19 | 31.18 | 32.45 | 30.58 | 32.41 | 32.04 | qfq | 4,790,362 | 152,140,553 | 4.85% |
| 2024-02-08 | 28.78 | 31.33 | 28.78 | 30.91 | 30.55 | qfq | 5,388,082 | 162,190,395 | 7.89% |
| 2024-02-07 | 29.40 | 29.83 | 28.20 | 28.65 | 28.32 | qfq | 4,415,529 | 128,527,423 | -2.22% |
| 2024-02-06 | 27.18 | 30.18 | 25.42 | 29.30 | 28.96 | qfq | 5,791,149 | 161,839,005 | 4.42% |
| 2024-02-05 | 30.47 | 30.92 | 27.41 | 28.06 | 27.74 | qfq | 7,078,039 | 202,074,415 | -7.88% |
| 2024-02-02 | 30.48 | 32.33 | 29.82 | 30.46 | 30.11 | qfq | 9,655,808 | 301,410,541 | 2.91% |
| 2024-02-01 | 28.50 | 30.50 | 28.42 | 29.60 | 29.26 | qfq | 6,360,806 | 189,758,599 | 1.96% |
| 2024-01-31 | 30.80 | 31.50 | 28.06 | 29.03 | 28.70 | qfq | 8,641,917 | 253,173,244 | -6.90% |
| 2024-01-30 | 32.50 | 33.02 | 30.40 | 31.18 | 30.82 | qfq | 7,725,559 | 246,039,242 | -7.06% |
| 2024-01-29 | 36.96 | 36.98 | 33.55 | 33.55 | 33.16 | qfq | 8,970,063 | 309,842,238 | -10.01% |
| 2024-01-26 | 37.81 | 38.20 | 36.85 | 37.28 | 36.85 | qfq | 10,577,850 | 397,584,665 | -4.95% |
| 2024-01-25 | 37.96 | 39.66 | 37.37 | 39.22 | 38.77 | qfq | 14,856,076 | 570,903,879 | 1.50% |
| 2024-01-24 | 39.71 | 39.97 | 37.51 | 38.64 | 38.19 | qfq | 18,698,819 | 720,579,827 | -2.40% |
| 2024-01-23 | 36.35 | 39.59 | 36.29 | 39.59 | 39.13 | qfq | 9,917,007 | 387,752,182 | 10.00% |
| 2024-01-22 | 37.60 | 37.94 | 35.66 | 35.99 | 35.58 | qfq | 7,854,240 | 288,442,705 | -4.28% |
| 2024-01-19 | 38.28 | 40.30 | 37.58 | 37.60 | 37.17 | qfq | 13,436,120 | 525,573,509 | 0.00% |
| 2024-01-18 | 35.49 | 38.20 | 35.25 | 37.60 | 37.17 | qfq | 8,044,908 | 297,591,033 | 5.62% |
| 2024-01-17 | 36.90 | 37.00 | 35.60 | 35.60 | 35.19 | qfq | 2,784,900 | 100,840,489 | -3.60% |
| 2024-01-16 | 37.03 | 37.64 | 36.30 | 36.93 | 36.50 | qfq | 3,641,092 | 134,649,935 | -0.35% |
| 2024-01-15 | 36.73 | 37.27 | 35.51 | 37.06 | 36.63 | qfq | 5,682,931 | 208,035,078 | 0.79% |
| 2024-01-12 | 36.10 | 38.29 | 36.10 | 36.77 | 36.35 | qfq | 8,090,889 | 302,161,626 | 0.52% |
| 2024-01-11 | 35.84 | 36.98 | 35.45 | 36.58 | 36.16 | qfq | 5,966,402 | 216,701,376 | 2.90% |
| 2024-01-10 | 33.99 | 35.90 | 33.25 | 35.55 | 35.14 | qfq | 6,436,563 | 225,417,287 | 3.95% |
| 2024-01-09 | 34.43 | 35.18 | 34.00 | 34.20 | 33.81 | qfq | 3,340,783 | 115,327,516 | -0.58% |
| 2024-01-08 | 33.77 | 35.50 | 33.41 | 34.40 | 34.00 | qfq | 3,747,198 | 129,334,950 | 1.42% |
| 2024-01-05 | 34.79 | 35.33 | 33.50 | 33.92 | 33.53 | qfq | 3,710,187 | 127,174,323 | -2.81% |
| 2024-01-04 | 35.65 | 35.75 | 34.89 | 34.90 | 34.50 | qfq | 2,565,100 | 90,064,994 | -2.08% |
| 2024-01-03 | 36.45 | 36.45 | 35.31 | 35.64 | 35.23 | qfq | 3,449,702 | 123,115,329 | -2.25% |
| 2024-01-02 | 37.15 | 37.16 | 36.36 | 36.46 | 36.04 | qfq | 3,722,743 | 136,397,988 | -1.88% |
| 2023-12-29 | 36.96 | 37.58 | 36.60 | 37.16 | 36.73 | qfq | 5,515,024 | 205,105,473 | 0.16% |
| 2023-12-28 | 34.60 | 37.77 | 34.60 | 37.10 | 36.67 | qfq | 10,734,030 | 394,238,464 | 6.30% |
| 2023-12-27 | 34.55 | 35.16 | 33.50 | 34.90 | 34.50 | qfq | 3,470,167 | 119,913,450 | 1.01% |
| 2023-12-26 | 34.96 | 35.30 | 34.40 | 34.55 | 34.15 | qfq | 2,484,780 | 86,423,539 | -1.06% |
| 2023-12-25 | 34.70 | 35.19 | 34.51 | 34.92 | 34.52 | qfq | 2,656,100 | 92,596,343 | 1.22% |
| 2023-12-22 | 34.50 | 35.49 | 34.24 | 34.50 | 34.10 | qfq | 3,908,600 | 135,747,560 | -0.35% |
| 2023-12-21 | 32.02 | 34.83 | 32.02 | 34.62 | 34.22 | qfq | 4,159,283 | 140,961,675 | 4.37% |
| 2023-12-20 | 33.96 | 34.09 | 33.14 | 33.17 | 32.79 | qfq | 2,263,505 | 75,848,285 | -2.21% |
| 2023-12-19 | 33.85 | 34.47 | 33.66 | 33.92 | 33.53 | qfq | 2,114,400 | 71,944,380 | -0.09% |
| 2023-12-18 | 34.50 | 34.70 | 33.85 | 33.95 | 33.56 | qfq | 1,852,500 | 63,353,847 | -2.19% |
| 2023-12-15 | 34.79 | 35.34 | 34.63 | 34.71 | 34.31 | qfq | 1,940,398 | 67,652,790 | -0.23% |
| 2023-12-14 | 35.20 | 35.70 | 34.71 | 34.79 | 34.39 | qfq | 2,379,567 | 83,558,823 | -0.54% |
| 2023-12-13 | 35.66 | 35.71 | 34.96 | 34.98 | 34.58 | qfq | 2,844,054 | 100,391,685 | -1.91% |
| 2023-12-12 | 36.30 | 36.40 | 35.55 | 35.66 | 35.25 | qfq | 3,166,144 | 113,647,804 | -1.71% |
| 2023-12-11 | 36.01 | 36.28 | 35.46 | 36.28 | 35.86 | qfq | 3,291,105 | 118,095,885 | -0.14% |
| 2023-12-08 | 35.70 | 36.73 | 35.70 | 36.33 | 35.91 | qfq | 3,750,368 | 136,077,451 | 1.76% |
| 2023-12-07 | 35.51 | 35.87 | 35.25 | 35.70 | 35.29 | qfq | 2,010,056 | 71,652,398 | 0.51% |
| 2023-12-06 | 35.60 | 35.99 | 35.10 | 35.52 | 35.11 | qfq | 3,267,500 | 116,606,621 | 0.42% |
| 2023-12-05 | 36.93 | 36.93 | 35.36 | 35.37 | 34.96 | qfq | 4,045,794 | 145,710,701 | -4.28% |
| 2023-12-04 | 37.60 | 37.60 | 36.81 | 36.95 | 36.52 | qfq | 3,777,030 | 140,013,906 | -1.75% |
| 2023-12-01 | 37.30 | 37.73 | 36.85 | 37.61 | 37.18 | qfq | 3,598,126 | 134,203,389 | 0.72% |
| 2023-11-30 | 37.90 | 37.95 | 36.68 | 37.34 | 36.91 | qfq | 4,295,029 | 159,486,926 | -1.99% |
| 2023-11-29 | 38.60 | 39.10 | 37.90 | 38.10 | 37.66 | qfq | 5,084,226 | 195,755,403 | -1.73% |
| 2023-11-28 | 38.91 | 39.09 | 38.10 | 38.77 | 38.32 | qfq | 6,715,328 | 258,649,411 | -0.74% |
| 2023-11-27 | 37.16 | 40.39 | 36.93 | 39.06 | 38.61 | qfq | 10,126,759 | 391,844,641 | 5.88% |
| 2023-11-24 | 37.86 | 37.86 | 36.58 | 36.89 | 36.46 | qfq | 4,040,624 | 149,164,253 | -2.56% |
| 2023-11-23 | 37.06 | 38.19 | 36.93 | 37.86 | 37.42 | qfq | 3,825,221 | 143,874,556 | 1.77% |
| 2023-11-22 | 38.13 | 38.41 | 37.16 | 37.20 | 36.77 | qfq | 4,065,459 | 153,162,590 | -2.90% |
| 2023-11-21 | 39.30 | 39.40 | 38.17 | 38.31 | 37.87 | qfq | 4,704,080 | 182,057,215 | -2.96% |
| 2023-11-20 | 39.51 | 39.59 | 38.90 | 39.48 | 39.02 | qfq | 3,936,672 | 154,630,495 | -0.75% |
| 2023-11-17 | 38.73 | 39.80 | 38.73 | 39.78 | 39.32 | qfq | 4,816,960 | 189,740,850 | 1.90% |
| 2023-11-16 | 40.03 | 40.29 | 38.93 | 39.04 | 38.59 | qfq | 7,584,821 | 299,157,838 | -3.49% |
| 2023-11-15 | 41.00 | 41.96 | 40.43 | 40.45 | 39.98 | qfq | 10,421,799 | 428,417,460 | 0.47% |
| 2023-11-14 | 39.62 | 41.80 | 39.30 | 40.26 | 39.80 | qfq | 10,591,601 | 430,680,388 | 1.77% |
| 2023-11-13 | 38.39 | 41.50 | 38.39 | 39.56 | 39.10 | qfq | 10,897,415 | 435,754,073 | 4.05% |
| 2023-11-10 | 38.89 | 39.01 | 37.77 | 38.02 | 37.58 | qfq | 8,709,073 | 333,220,416 | -4.04% |
| 2023-11-09 | 38.50 | 41.00 | 37.39 | 39.62 | 39.16 | qfq | 16,649,183 | 652,833,422 | 6.05% |
| 2023-11-08 | 37.52 | 37.80 | 36.90 | 37.36 | 36.93 | qfq | 5,679,353 | 211,562,207 | -0.05% |
| 2023-11-07 | 37.10 | 37.55 | 36.83 | 37.38 | 36.95 | qfq | 5,111,058 | 190,115,446 | -0.05% |
| 2023-11-06 | 36.07 | 37.50 | 36.07 | 37.40 | 36.97 | qfq | 7,965,932 | 295,516,023 | 3.77% |
| 2023-11-03 | 34.31 | 36.63 | 34.31 | 36.04 | 35.62 | qfq | 7,037,514 | 251,667,647 | 5.07% |
| 2023-11-02 | 36.11 | 36.15 | 34.30 | 34.30 | 33.90 | qfq | 5,279,500 | 184,299,736 | -4.51% |
| 2023-11-01 | 35.96 | 36.63 | 35.59 | 35.92 | 35.51 | qfq | 4,432,895 | 159,369,722 | 0.90% |
| 2023-10-31 | 36.60 | 37.68 | 35.53 | 35.60 | 35.19 | qfq | 6,780,344 | 245,290,932 | -4.09% |
| 2023-10-30 | 36.53 | 37.70 | 35.80 | 37.12 | 36.69 | qfq | 9,729,916 | 356,699,397 | 1.62% |
| 2023-10-27 | 35.88 | 37.32 | 35.60 | 36.53 | 36.11 | qfq | 11,456,239 | 415,953,045 | 1.53% |
| 2023-10-26 | 34.13 | 36.20 | 33.06 | 35.98 | 35.57 | qfq | 10,219,797 | 356,928,580 | 5.58% |
| 2023-10-25 | 33.66 | 34.74 | 33.50 | 34.08 | 33.69 | qfq | 5,275,380 | 180,736,387 | 1.49% |
| 2023-10-24 | 33.40 | 34.24 | 32.72 | 33.58 | 33.19 | qfq | 6,281,483 | 210,382,564 | -2.55% |
| 2023-10-23 | 33.36 | 36.40 | 33.36 | 34.46 | 34.06 | qfq | 8,122,115 | 282,352,795 | 4.01% |
| 2023-10-20 | 33.77 | 34.14 | 33.05 | 33.13 | 32.75 | qfq | 3,333,821 | 112,158,802 | -2.10% |
| 2023-10-19 | 34.18 | 35.03 | 33.83 | 33.84 | 33.45 | qfq | 3,959,466 | 135,978,921 | -2.22% |
| 2023-10-18 | 35.42 | 35.42 | 34.49 | 34.61 | 34.21 | qfq | 4,270,472 | 148,624,701 | -3.32% |
| 2023-10-17 | 36.33 | 36.95 | 35.45 | 35.80 | 35.39 | qfq | 5,560,921 | 199,795,726 | -2.03% |
| 2023-10-16 | 37.75 | 37.79 | 36.40 | 36.54 | 36.12 | qfq | 7,178,924 | 264,748,213 | -3.21% |
| 2023-10-13 | 36.13 | 38.95 | 36.11 | 37.75 | 37.31 | qfq | 12,428,501 | 469,822,745 | 3.51% |
| 2023-10-12 | 36.71 | 37.15 | 35.71 | 36.47 | 36.05 | qfq | 7,060,744 | 257,920,916 | -0.63% |
| 2023-10-11 | 36.05 | 37.32 | 36.05 | 36.70 | 36.28 | qfq | 7,752,913 | 284,211,517 | 2.29% |
| 2023-10-10 | 36.10 | 36.79 | 35.50 | 35.88 | 35.47 | qfq | 6,040,045 | 218,014,119 | -0.64% |
| 2023-10-09 | 35.04 | 36.42 | 35.04 | 36.11 | 35.69 | qfq | 5,959,930 | 212,973,625 | 1.09% |
| 2023-09-28 | 35.47 | 36.06 | 35.20 | 35.72 | 35.31 | qfq | 6,407,300 | 228,982,076 | 0.25% |
| 2023-09-27 | 33.49 | 36.04 | 33.16 | 35.63 | 35.22 | qfq | 8,948,941 | 312,615,686 | 5.82% |
| 2023-09-26 | 34.80 | 34.80 | 33.64 | 33.67 | 33.28 | qfq | 5,174,966 | 175,991,036 | -3.55% |
| 2023-09-25 | 34.35 | 35.24 | 34.15 | 34.91 | 34.51 | qfq | 5,322,649 | 185,620,783 | 1.13% |
| 2023-09-22 | 32.89 | 34.61 | 32.72 | 34.52 | 34.12 | qfq | 5,489,536 | 186,851,443 | 3.85% |
| 2023-09-21 | 32.91 | 33.84 | 32.62 | 33.24 | 32.86 | qfq | 3,290,053 | 109,974,974 | 0.33% |
| 2023-09-20 | 33.63 | 34.18 | 33.04 | 33.13 | 32.75 | qfq | 3,841,837 | 129,159,101 | -1.95% |
| 2023-09-19 | 34.50 | 34.86 | 33.49 | 33.79 | 33.40 | qfq | 5,933,938 | 201,662,310 | -3.92% |
| 2023-09-18 | 35.33 | 36.22 | 34.60 | 35.17 | 34.76 | qfq | 5,798,635 | 205,086,363 | -2.17% |
| 2023-09-15 | 38.07 | 38.59 | 35.80 | 35.95 | 35.54 | qfq | 10,691,567 | 391,773,325 | -6.70% |
| 2023-09-14 | 39.65 | 41.47 | 38.31 | 38.53 | 38.09 | qfq | 16,501,699 | 657,938,431 | 2.20% |
| 2023-09-13 | 38.20 | 38.30 | 37.30 | 37.70 | 37.27 | qfq | 8,856,569 | 333,790,431 | -5.28% |
| 2023-09-12 | 36.80 | 39.90 | 36.66 | 39.80 | 39.34 | qfq | 13,234,081 | 500,841,070 | 9.10% |
| 2023-09-11 | 35.99 | 36.76 | 35.07 | 36.48 | 36.06 | qfq | 6,589,860 | 237,279,248 | 1.90% |
| 2023-09-08 | 34.44 | 35.90 | 34.25 | 35.80 | 35.39 | qfq | 3,670,621 | 129,167,735 | 3.95% |
| 2023-09-07 | 35.40 | 35.40 | 34.44 | 34.44 | 34.04 | qfq | 2,802,053 | 97,467,544 | -2.99% |
| 2023-09-06 | 34.78 | 35.60 | 34.65 | 35.50 | 35.09 | qfq | 3,675,299 | 129,300,947 | 1.46% |
| 2023-09-05 | 34.84 | 35.30 | 34.52 | 34.99 | 34.59 | qfq | 3,142,579 | 109,741,677 | 0.40% |
| 2023-09-04 | 34.56 | 34.85 | 34.08 | 34.85 | 34.45 | qfq | 2,209,199 | 76,256,484 | 1.51% |
| 2023-09-01 | 34.67 | 34.90 | 34.06 | 34.33 | 33.93 | qfq | 1,833,892 | 63,026,812 | -0.89% |
| 2023-08-31 | 34.50 | 34.89 | 34.02 | 34.64 | 34.24 | qfq | 2,921,218 | 100,936,630 | 0.17% |
| 2023-08-30 | 33.55 | 35.30 | 33.55 | 34.58 | 34.18 | qfq | 6,029,330 | 208,683,853 | 3.84% |
| 2023-08-29 | 31.80 | 33.44 | 31.76 | 33.30 | 32.92 | qfq | 4,929,528 | 162,641,665 | 4.72% |
| 2023-08-28 | 33.90 | 33.90 | 31.78 | 31.80 | 31.43 | qfq | 3,126,828 | 101,978,192 | 0.25% |
| 2023-08-25 | 32.66 | 32.84 | 31.59 | 31.72 | 31.35 | qfq | 2,586,860 | 83,017,041 | -3.82% |
| 2023-08-24 | 33.00 | 33.55 | 32.70 | 32.98 | 32.60 | qfq | 2,541,200 | 84,228,299 | 0.33% |
| 2023-08-23 | 34.16 | 34.23 | 32.84 | 32.87 | 32.49 | qfq | 2,678,400 | 89,259,709 | -3.78% |
| 2023-08-22 | 34.07 | 34.57 | 33.27 | 34.16 | 33.77 | qfq | 2,619,014 | 88,617,144 | 0.26% |
| 2023-08-21 | 34.15 | 34.46 | 33.99 | 34.07 | 33.68 | qfq | 1,933,700 | 66,073,012 | -0.44% |
| 2023-08-18 | 35.14 | 35.55 | 34.22 | 34.22 | 33.83 | qfq | 2,012,060 | 69,991,623 | -3.00% |
| 2023-08-17 | 34.89 | 35.60 | 34.22 | 35.28 | 34.87 | qfq | 2,240,405 | 78,570,941 | 1.44% |
| 2023-08-16 | 35.43 | 35.87 | 34.66 | 34.78 | 34.38 | qfq | 2,643,774 | 92,833,479 | -2.58% |
| 2023-08-15 | 36.70 | 36.88 | 35.32 | 35.70 | 35.29 | qfq | 2,887,880 | 103,479,374 | -2.35% |
| 2023-08-14 | 35.55 | 36.65 | 35.53 | 36.56 | 36.14 | qfq | 1,844,397 | 66,856,612 | 0.16% |
| 2023-08-11 | 37.42 | 37.45 | 36.50 | 36.50 | 36.08 | qfq | 2,096,500 | 77,114,077 | -1.86% |
| 2023-08-10 | 37.00 | 37.80 | 36.90 | 37.19 | 36.76 | qfq | 2,231,642 | 83,307,429 | 0.43% |
| 2023-08-09 | 37.70 | 37.84 | 36.88 | 37.03 | 36.60 | qfq | 2,908,098 | 108,309,365 | -1.96% |
| 2023-08-08 | 38.21 | 38.66 | 37.67 | 37.77 | 37.33 | qfq | 2,849,350 | 108,535,914 | -1.44% |
| 2023-08-07 | 38.19 | 38.78 | 38.10 | 38.32 | 37.88 | qfq | 2,623,395 | 100,774,320 | -0.18% |
| 2023-08-04 | 37.39 | 38.78 | 37.39 | 38.39 | 37.95 | qfq | 4,725,686 | 180,683,947 | 2.76% |
| 2023-08-03 | 37.53 | 38.09 | 37.25 | 37.36 | 36.93 | qfq | 2,930,325 | 110,015,816 | -0.80% |
| 2023-08-02 | 37.96 | 38.06 | 37.40 | 37.66 | 37.23 | qfq | 2,530,368 | 95,419,340 | -0.53% |
| 2023-08-01 | 38.10 | 38.38 | 37.54 | 37.86 | 37.42 | qfq | 3,211,579 | 121,340,172 | -0.84% |
| 2023-07-31 | 38.00 | 38.88 | 38.00 | 38.18 | 37.74 | qfq | 2,579,958 | 99,227,047 | -0.75% |
| 2023-07-28 | 38.21 | 38.57 | 37.86 | 38.47 | 38.03 | qfq | 2,386,383 | 91,299,042 | 0.13% |
| 2023-07-27 | 38.60 | 39.18 | 38.31 | 38.42 | 37.98 | qfq | 2,301,870 | 89,157,110 | -1.11% |
| 2023-07-26 | 39.94 | 39.94 | 38.75 | 38.85 | 38.40 | qfq | 2,509,896 | 98,048,444 | -2.41% |
| 2023-07-25 | 39.68 | 40.19 | 39.30 | 39.81 | 39.35 | qfq | 2,699,389 | 107,478,434 | 1.84% |
| 2023-07-24 | 39.26 | 39.80 | 38.90 | 39.09 | 38.64 | qfq | 1,795,643 | 70,676,914 | -0.46% |
| 2023-07-21 | 39.53 | 39.94 | 39.10 | 39.27 | 38.82 | qfq | 2,524,867 | 99,734,157 | -1.23% |
| 2023-07-20 | 41.88 | 41.89 | 39.64 | 39.76 | 39.30 | qfq | 5,489,594 | 222,271,157 | -4.51% |
| 2023-07-19 | 42.30 | 42.50 | 41.50 | 41.64 | 41.16 | qfq | 3,429,033 | 143,378,552 | -2.07% |
| 2023-07-18 | 42.75 | 42.99 | 41.73 | 42.52 | 42.03 | qfq | 4,239,060 | 179,428,255 | -0.72% |