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
锐明技术002970.SZ
最近收盘价47.722026-07-17
最近交易日2026-07-17
成交量（股）5,627,107
成交额（元）274,201,693
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 2026-04-29 | cash_dividend | 0.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-13 | 2025-09-19 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-27 | 2025-06-04 | cash_dividend | 0.7 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-12 | 2024-11-19 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-23 | 2024-05-30 | cash_dividend | 0.5 | — | — | — | 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 | 51.30 | 51.80 | 46.62 | 47.72 | 47.72 | qfq | 5,627,107 | 274,201,693 | -7.88% |
| 2026-07-16 | 53.17 | 54.37 | 51.67 | 51.80 | 51.80 | qfq | 3,819,600 | 201,398,497 | -2.67% |
| 2026-07-15 | 56.25 | 56.25 | 52.96 | 53.22 | 53.22 | qfq | 3,343,700 | 181,180,499 | -4.45% |
| 2026-07-14 | 55.80 | 57.67 | 52.73 | 55.70 | 55.70 | qfq | 5,130,420 | 279,356,079 | 0.38% |
| 2026-07-13 | 61.98 | 61.98 | 55.20 | 55.49 | 55.49 | qfq | 8,210,870 | 472,524,574 | -5.73% |
| 2026-07-10 | 54.00 | 58.86 | 53.60 | 58.86 | 58.86 | qfq | 7,132,350 | 411,493,190 | 10.00% |
| 2026-07-09 | 51.09 | 54.15 | 50.85 | 53.51 | 53.51 | qfq | 4,258,549 | 223,578,199 | 4.76% |
| 2026-07-08 | 53.90 | 56.56 | 51.01 | 51.08 | 51.08 | qfq | 3,725,950 | 194,952,625 | -4.99% |
| 2026-07-07 | 53.20 | 54.64 | 52.52 | 53.76 | 53.76 | qfq | 3,391,380 | 181,291,500 | 1.05% |
| 2026-07-06 | 54.00 | 54.17 | 51.92 | 53.20 | 53.20 | qfq | 3,335,598 | 177,340,690 | -1.94% |
| 2026-07-03 | 53.72 | 55.88 | 53.72 | 54.25 | 54.25 | qfq | 3,101,900 | 169,538,604 | 1.01% |
| 2026-07-02 | 56.40 | 56.41 | 53.30 | 53.71 | 53.71 | qfq | 4,705,300 | 257,879,950 | -5.01% |
| 2026-07-01 | 53.70 | 58.04 | 53.16 | 56.54 | 56.54 | qfq | 6,775,800 | 378,773,223 | 5.82% |
| 2026-06-30 | 53.51 | 55.64 | 53.00 | 53.43 | 53.43 | qfq | 5,277,088 | 284,983,152 | 0.26% |
| 2026-06-29 | 55.39 | 56.70 | 53.07 | 53.29 | 53.29 | qfq | 4,546,948 | 247,929,359 | -3.41% |
| 2026-06-26 | 60.12 | 60.49 | 55.00 | 55.17 | 55.17 | qfq | 6,412,900 | 367,826,146 | -8.14% |
| 2026-06-25 | 62.36 | 63.20 | 59.70 | 60.06 | 60.06 | qfq | 4,310,600 | 263,538,264 | -3.64% |
| 2026-06-24 | 63.10 | 63.85 | 60.10 | 62.33 | 62.33 | qfq | 5,188,634 | 319,830,882 | -1.66% |
| 2026-06-23 | 63.37 | 65.88 | 62.83 | 63.38 | 63.38 | qfq | 4,342,396 | 278,200,446 | -1.28% |
| 2026-06-22 | 67.11 | 67.11 | 62.46 | 64.20 | 64.20 | qfq | 6,083,150 | 388,368,271 | -3.39% |
| 2026-06-18 | 68.81 | 68.88 | 65.78 | 66.45 | 66.45 | qfq | 5,406,350 | 361,067,466 | -2.74% |
| 2026-06-17 | 66.99 | 68.50 | 66.58 | 68.32 | 68.32 | qfq | 4,533,050 | 306,855,375 | 1.23% |
| 2026-06-16 | 66.28 | 69.58 | 65.50 | 67.49 | 67.49 | qfq | 6,965,925 | 471,070,919 | 1.83% |
| 2026-06-15 | 62.88 | 66.44 | 62.85 | 66.28 | 66.28 | qfq | 6,351,127 | 410,383,267 | 6.90% |
| 2026-06-12 | 65.50 | 66.38 | 62.00 | 62.00 | 62.00 | qfq | 4,942,655 | 316,239,417 | -3.00% |
| 2026-06-11 | 65.48 | 65.93 | 63.13 | 63.92 | 63.92 | qfq | 4,767,805 | 306,174,009 | -2.87% |
| 2026-06-10 | 67.90 | 70.00 | 65.02 | 65.81 | 65.81 | qfq | 9,096,802 | 616,481,504 | -1.53% |
| 2026-06-09 | 62.00 | 66.83 | 60.20 | 66.83 | 66.83 | qfq | 7,882,772 | 509,205,535 | 10.01% |
| 2026-06-08 | 61.00 | 62.15 | 58.68 | 60.75 | 60.75 | qfq | 5,123,200 | 311,598,015 | -2.83% |
| 2026-06-05 | 63.80 | 65.80 | 61.92 | 62.52 | 62.52 | qfq | 4,866,100 | 308,167,570 | -1.90% |
| 2026-06-04 | 62.64 | 64.98 | 62.55 | 63.73 | 63.73 | qfq | 4,547,507 | 290,323,706 | 1.35% |
| 2026-06-03 | 62.90 | 66.00 | 61.86 | 62.88 | 62.88 | qfq | 6,521,080 | 417,406,961 | -0.51% |
| 2026-06-02 | 62.85 | 65.90 | 61.73 | 63.20 | 63.20 | qfq | 4,578,025 | 290,070,069 | 0.56% |
| 2026-06-01 | 63.50 | 64.80 | 62.42 | 62.85 | 62.85 | qfq | 4,423,000 | 280,547,344 | -0.71% |
| 2026-05-29 | 67.06 | 67.50 | 62.32 | 63.30 | 63.30 | qfq | 5,738,144 | 368,099,327 | -6.12% |
| 2026-05-28 | 66.01 | 67.58 | 64.70 | 67.43 | 67.43 | qfq | 5,724,211 | 380,909,241 | 1.25% |
| 2026-05-27 | 68.70 | 69.44 | 66.19 | 66.60 | 66.60 | qfq | 6,442,400 | 437,236,342 | -0.97% |
| 2026-05-26 | 70.50 | 70.50 | 66.37 | 67.25 | 67.25 | qfq | 8,078,650 | 544,898,665 | -4.91% |
| 2026-05-25 | 73.05 | 74.00 | 69.60 | 70.72 | 70.72 | qfq | 7,340,100 | 522,109,795 | -2.39% |
| 2026-05-22 | 72.00 | 73.47 | 70.35 | 72.45 | 72.45 | qfq | 5,767,198 | 415,843,856 | 1.74% |
| 2026-05-21 | 73.50 | 76.76 | 70.90 | 71.21 | 71.21 | qfq | 8,283,069 | 615,837,631 | -2.59% |
| 2026-05-20 | 72.90 | 73.74 | 70.91 | 73.10 | 73.10 | qfq | 5,106,361 | 368,642,059 | 0.29% |
| 2026-05-19 | 72.61 | 73.75 | 70.68 | 72.89 | 72.89 | qfq | 4,367,741 | 315,692,183 | 0.01% |
| 2026-05-18 | 73.02 | 73.69 | 72.02 | 72.88 | 72.88 | qfq | 5,388,932 | 392,391,128 | -0.87% |
| 2026-05-15 | 75.14 | 76.20 | 72.62 | 73.52 | 73.52 | qfq | 6,279,151 | 466,847,323 | -2.13% |
| 2026-05-14 | 78.88 | 79.99 | 75.00 | 75.12 | 75.12 | qfq | 6,535,880 | 501,154,343 | -5.09% |
| 2026-05-13 | 74.06 | 80.30 | 72.86 | 79.15 | 79.15 | qfq | 9,412,852 | 739,862,463 | 6.37% |
| 2026-05-12 | 74.98 | 76.38 | 73.38 | 74.41 | 74.41 | qfq | 6,945,256 | 520,356,140 | -1.38% |
| 2026-05-11 | 76.20 | 77.91 | 73.50 | 75.45 | 75.45 | qfq | 9,282,677 | 697,950,292 | -0.50% |
| 2026-05-08 | 74.39 | 77.00 | 73.17 | 75.83 | 75.83 | qfq | 8,145,814 | 613,726,949 | 0.34% |
| 2026-05-07 | 70.54 | 76.69 | 70.13 | 75.57 | 75.57 | qfq | 11,148,216 | 828,857,648 | 7.15% |
| 2026-05-06 | 70.00 | 72.31 | 66.10 | 70.53 | 70.53 | qfq | 13,126,872 | 910,206,145 | 1.07% |
| 2026-04-30 | 71.19 | 71.91 | 69.52 | 69.78 | 69.78 | qfq | 9,072,267 | 640,698,733 | -3.28% |
| 2026-04-29 | 72.48 | 74.50 | 71.71 | 72.15 | 72.15 | qfq | 11,702,591 | 853,946,503 | -0.82% |
| 2026-04-28 | 70.75 | 75.60 | 68.00 | 72.75 | 72.15 | qfq | 21,215,426 | 1,540,918,117 | 5.73% |
| 2026-04-27 | 64.20 | 70.54 | 64.20 | 68.81 | 68.24 | qfq | 15,295,820 | 1,050,759,611 | 7.30% |
| 2026-04-24 | 63.01 | 65.63 | 63.00 | 64.13 | 63.60 | qfq | 6,430,002 | 414,518,730 | 1.44% |
| 2026-04-23 | 65.43 | 65.50 | 62.50 | 63.22 | 62.70 | qfq | 6,990,816 | 442,463,372 | -3.04% |
| 2026-04-22 | 64.61 | 65.99 | 63.02 | 65.20 | 64.66 | qfq | 8,466,433 | 546,207,782 | 1.91% |
| 2026-04-21 | 62.17 | 64.66 | 61.85 | 63.98 | 63.45 | qfq | 8,712,600 | 554,793,976 | 2.94% |
| 2026-04-20 | 60.33 | 63.40 | 59.80 | 62.15 | 61.64 | qfq | 9,253,900 | 573,563,115 | 3.10% |
| 2026-04-17 | 59.53 | 60.83 | 58.63 | 60.28 | 59.78 | qfq | 6,379,500 | 380,834,335 | 0.48% |
| 2026-04-16 | 59.26 | 61.09 | 59.00 | 59.99 | 59.50 | qfq | 7,978,444 | 480,016,367 | 2.02% |
| 2026-04-15 | 59.00 | 61.30 | 58.60 | 58.80 | 58.32 | qfq | 7,589,844 | 453,951,242 | -0.34% |
| 2026-04-14 | 62.00 | 62.38 | 58.60 | 59.00 | 58.51 | qfq | 12,104,586 | 722,417,982 | -4.41% |
| 2026-04-13 | 66.11 | 66.73 | 61.41 | 61.72 | 61.21 | qfq | 12,194,000 | 771,232,842 | -7.65% |
| 2026-04-10 | 65.91 | 68.66 | 65.91 | 66.83 | 66.28 | qfq | 6,489,652 | 436,948,487 | 1.70% |
| 2026-04-09 | 67.20 | 67.77 | 64.89 | 65.71 | 65.17 | qfq | 6,277,021 | 414,441,913 | -0.57% |
| 2026-04-08 | 63.60 | 66.30 | 63.60 | 66.09 | 65.54 | qfq | 5,016,300 | 327,140,916 | 6.94% |
| 2026-04-07 | 62.01 | 63.08 | 61.30 | 61.80 | 61.29 | qfq | 2,443,800 | 151,869,119 | -1.15% |
| 2026-04-03 | 64.77 | 66.00 | 62.25 | 62.52 | 62.00 | qfq | 3,338,250 | 211,733,335 | -1.59% |
| 2026-04-02 | 64.58 | 65.33 | 62.95 | 63.53 | 63.01 | qfq | 3,495,300 | 223,166,472 | -1.78% |
| 2026-04-01 | 64.67 | 66.88 | 63.60 | 64.68 | 64.15 | qfq | 5,655,600 | 369,222,229 | 3.13% |
| 2026-03-31 | 66.06 | 66.06 | 61.96 | 62.72 | 62.20 | qfq | 7,237,541 | 458,207,789 | -5.27% |
| 2026-03-30 | 64.11 | 67.67 | 63.87 | 66.21 | 65.66 | qfq | 7,547,751 | 499,368,395 | 1.85% |
| 2026-03-27 | 59.79 | 65.88 | 59.79 | 65.01 | 64.47 | qfq | 5,897,200 | 372,168,720 | 6.57% |
| 2026-03-26 | 63.95 | 64.72 | 60.51 | 61.00 | 60.50 | qfq | 5,032,600 | 310,655,688 | -4.60% |
| 2026-03-25 | 64.83 | 65.84 | 63.35 | 63.94 | 63.41 | qfq | 3,618,784 | 233,180,235 | 0.63% |
| 2026-03-24 | 62.80 | 64.45 | 61.88 | 63.54 | 63.02 | qfq | 4,582,500 | 290,004,335 | 3.93% |
| 2026-03-23 | 64.00 | 65.40 | 59.61 | 61.14 | 60.64 | qfq | 7,683,130 | 474,055,268 | -7.36% |
| 2026-03-20 | 68.99 | 69.90 | 64.60 | 66.00 | 65.46 | qfq | 3,270,709 | 220,259,955 | -3.75% |
| 2026-03-19 | 68.70 | 70.00 | 67.98 | 68.57 | 68.00 | qfq | 2,664,197 | 183,265,833 | -3.48% |
| 2026-03-18 | 70.27 | 71.29 | 69.50 | 71.04 | 70.45 | qfq | 2,584,000 | 182,193,238 | 1.49% |
| 2026-03-17 | 71.11 | 73.77 | 69.34 | 70.00 | 69.42 | qfq | 5,706,900 | 408,170,154 | -1.49% |
| 2026-03-16 | 71.82 | 72.04 | 67.80 | 71.06 | 70.47 | qfq | 6,316,000 | 438,162,922 | -1.61% |
| 2026-03-13 | 75.00 | 75.68 | 72.00 | 72.22 | 71.62 | qfq | 4,914,000 | 361,442,067 | -4.85% |
| 2026-03-12 | 80.00 | 80.49 | 75.57 | 75.90 | 75.27 | qfq | 6,003,300 | 463,532,192 | -5.76% |
| 2026-03-11 | 82.50 | 83.18 | 80.00 | 80.54 | 79.88 | qfq | 7,342,300 | 599,028,969 | -1.30% |
| 2026-03-10 | 77.11 | 82.74 | 77.00 | 81.60 | 80.93 | qfq | 9,555,500 | 773,587,400 | 8.48% |
| 2026-03-09 | 77.12 | 77.69 | 71.70 | 75.22 | 74.60 | qfq | 7,063,880 | 522,301,644 | -3.43% |
| 2026-03-06 | 79.63 | 80.88 | 77.71 | 77.89 | 77.25 | qfq | 4,003,600 | 317,710,897 | -0.92% |
| 2026-03-05 | 78.81 | 80.99 | 77.28 | 78.61 | 77.96 | qfq | 7,715,416 | 609,833,905 | 0.91% |
| 2026-03-04 | 75.17 | 78.88 | 73.49 | 77.90 | 77.26 | qfq | 7,295,116 | 551,575,885 | 3.30% |
| 2026-03-03 | 79.54 | 81.38 | 74.85 | 75.41 | 74.79 | qfq | 6,495,490 | 504,864,057 | -5.67% |
| 2026-03-02 | 80.00 | 81.15 | 78.32 | 79.94 | 79.28 | qfq | 8,097,335 | 645,050,922 | -2.56% |
| 2026-02-27 | 82.87 | 84.94 | 81.05 | 82.04 | 81.36 | qfq | 7,762,373 | 639,267,844 | -0.83% |
| 2026-02-26 | 78.00 | 82.73 | 76.71 | 82.73 | 82.05 | qfq | 3,251,383 | 264,940,454 | 10.00% |
| 2026-02-25 | 76.10 | 76.40 | 73.50 | 75.21 | 74.59 | qfq | 6,652,137 | 497,162,045 | -1.05% |
| 2026-02-24 | 77.02 | 77.38 | 73.61 | 76.01 | 75.38 | qfq | 5,743,700 | 434,929,413 | -1.34% |
| 2026-02-13 | 79.08 | 80.00 | 73.51 | 77.04 | 76.40 | qfq | 8,974,076 | 685,980,814 | -3.80% |
| 2026-02-12 | 77.38 | 82.20 | 76.74 | 80.08 | 79.42 | qfq | 11,961,504 | 954,778,220 | 5.72% |
| 2026-02-11 | 74.39 | 76.00 | 72.50 | 75.75 | 75.13 | qfq | 10,554,764 | 784,813,274 | 1.62% |
| 2026-02-10 | 77.19 | 77.80 | 73.00 | 74.54 | 73.93 | qfq | 11,449,627 | 859,491,433 | -2.94% |
| 2026-02-09 | 73.00 | 77.33 | 72.50 | 76.80 | 76.17 | qfq | 13,490,544 | 1,013,430,546 | 5.57% |
| 2026-02-06 | 72.32 | 74.38 | 70.38 | 72.75 | 72.15 | qfq | 13,994,603 | 1,013,172,634 | 0.01% |
| 2026-02-05 | 67.31 | 73.80 | 66.21 | 72.74 | 72.14 | qfq | 23,277,894 | 1,630,763,745 | 8.12% |
| 2026-02-04 | 65.51 | 67.28 | 65.51 | 67.28 | 66.73 | qfq | 4,687,741 | 313,918,274 | 10.01% |
| 2026-02-03 | 61.58 | 63.10 | 60.54 | 61.16 | 60.66 | qfq | 6,717,050 | 412,472,125 | -0.16% |
| 2026-02-02 | 61.46 | 63.77 | 60.50 | 61.26 | 60.75 | qfq | 10,623,464 | 659,457,131 | -0.41% |
| 2026-01-30 | 60.39 | 64.48 | 59.48 | 61.51 | 61.00 | qfq | 18,707,141 | 1,163,878,987 | 0.99% |
| 2026-01-29 | 60.03 | 60.91 | 58.89 | 60.91 | 60.41 | qfq | 17,176,030 | 1,043,977,588 | 10.01% |
| 2026-01-28 | 57.60 | 57.80 | 54.50 | 55.37 | 54.91 | qfq | 7,891,065 | 438,791,480 | -4.27% |
| 2026-01-27 | 57.01 | 58.11 | 55.00 | 57.84 | 57.36 | qfq | 6,190,400 | 349,390,828 | 0.71% |
| 2026-01-26 | 57.97 | 58.31 | 56.70 | 57.43 | 56.96 | qfq | 4,880,915 | 280,439,675 | -0.59% |
| 2026-01-23 | 58.45 | 58.63 | 57.22 | 57.77 | 57.29 | qfq | 4,676,100 | 270,477,904 | -1.50% |
| 2026-01-22 | 59.01 | 60.07 | 58.10 | 58.65 | 58.17 | qfq | 4,509,250 | 264,773,582 | -0.05% |
| 2026-01-21 | 55.30 | 59.95 | 55.10 | 58.68 | 58.20 | qfq | 9,392,038 | 547,237,915 | 4.99% |
| 2026-01-20 | 56.32 | 56.37 | 54.10 | 55.89 | 55.43 | qfq | 5,850,418 | 323,063,667 | -0.90% |
| 2026-01-19 | 55.38 | 56.85 | 55.01 | 56.40 | 55.93 | qfq | 9,422,894 | 527,740,459 | 5.09% |
| 2026-01-16 | 54.07 | 54.10 | 53.00 | 53.67 | 53.23 | qfq | 3,143,147 | 168,087,884 | -0.13% |
| 2026-01-15 | 53.20 | 54.47 | 53.20 | 53.74 | 53.30 | qfq | 3,442,400 | 184,860,785 | -0.11% |
| 2026-01-14 | 53.72 | 54.79 | 52.81 | 53.80 | 53.36 | qfq | 6,443,800 | 346,079,002 | 0.19% |
| 2026-01-13 | 56.33 | 56.33 | 53.56 | 53.70 | 53.26 | qfq | 7,488,353 | 408,878,494 | -4.67% |
| 2026-01-12 | 55.81 | 57.58 | 55.56 | 56.33 | 55.87 | qfq | 8,350,025 | 472,601,088 | 1.66% |
| 2026-01-09 | 53.80 | 56.09 | 53.48 | 55.41 | 54.95 | qfq | 7,737,054 | 426,467,904 | 2.08% |
| 2026-01-08 | 54.04 | 55.95 | 53.78 | 54.28 | 53.83 | qfq | 7,647,885 | 417,289,835 | -0.91% |
| 2026-01-07 | 51.24 | 55.96 | 50.71 | 54.78 | 54.33 | qfq | 16,026,074 | 851,852,149 | 6.91% |
| 2026-01-06 | 50.80 | 52.08 | 49.65 | 51.24 | 50.82 | qfq | 9,046,815 | 459,371,478 | 1.09% |
| 2026-01-05 | 48.61 | 51.51 | 48.61 | 50.69 | 50.27 | qfq | 9,826,534 | 499,940,881 | 4.52% |
| 2025-12-31 | 49.33 | 49.45 | 48.02 | 48.50 | 48.10 | qfq | 4,052,769 | 195,979,860 | -1.38% |
| 2025-12-30 | 48.50 | 49.48 | 48.07 | 49.18 | 48.77 | qfq | 4,208,102 | 205,388,546 | 1.21% |
| 2025-12-29 | 49.07 | 49.30 | 48.09 | 48.59 | 48.19 | qfq | 4,480,215 | 217,170,877 | -0.78% |
| 2025-12-26 | 49.18 | 50.16 | 48.59 | 48.97 | 48.57 | qfq | 5,298,300 | 260,209,442 | -0.85% |
| 2025-12-25 | 49.80 | 49.80 | 48.31 | 49.39 | 48.98 | qfq | 5,449,408 | 267,275,563 | -0.88% |
| 2025-12-24 | 48.74 | 50.98 | 48.74 | 49.83 | 49.42 | qfq | 7,828,764 | 391,860,362 | 1.57% |
| 2025-12-23 | 50.27 | 51.20 | 48.93 | 49.06 | 48.66 | qfq | 9,811,665 | 489,531,796 | -3.43% |
| 2025-12-22 | 49.99 | 51.33 | 49.68 | 50.80 | 50.38 | qfq | 7,347,825 | 373,165,297 | 1.60% |
| 2025-12-19 | 49.11 | 50.68 | 48.88 | 50.00 | 49.59 | qfq | 7,823,140 | 391,188,842 | 1.58% |
| 2025-12-18 | 48.32 | 50.35 | 48.21 | 49.22 | 48.81 | qfq | 6,246,015 | 309,620,035 | 0.18% |
| 2025-12-17 | 46.29 | 50.08 | 46.20 | 49.13 | 48.72 | qfq | 8,934,130 | 437,592,585 | 6.16% |
| 2025-12-16 | 47.47 | 48.40 | 45.75 | 46.28 | 45.90 | qfq | 6,164,450 | 287,047,747 | 1.03% |
| 2025-12-15 | 47.69 | 48.11 | 45.55 | 45.81 | 45.43 | qfq | 5,427,018 | 252,167,373 | -3.90% |
| 2025-12-12 | 48.05 | 48.34 | 47.55 | 47.67 | 47.28 | qfq | 2,660,900 | 127,382,931 | -0.10% |
| 2025-12-11 | 48.66 | 48.83 | 47.61 | 47.72 | 47.33 | qfq | 2,770,450 | 133,408,532 | -1.93% |
| 2025-12-10 | 48.60 | 49.34 | 48.21 | 48.66 | 48.26 | qfq | 3,487,300 | 169,828,533 | -0.69% |
| 2025-12-09 | 49.47 | 49.71 | 48.70 | 49.00 | 48.60 | qfq | 3,668,100 | 180,645,928 | -0.41% |
| 2025-12-08 | 48.50 | 49.56 | 48.46 | 49.20 | 48.79 | qfq | 4,984,500 | 244,762,782 | 1.44% |
| 2025-12-05 | 48.50 | 48.68 | 47.30 | 48.50 | 48.10 | qfq | 3,389,800 | 163,287,153 | 0.64% |
| 2025-12-04 | 48.43 | 48.67 | 47.71 | 48.19 | 47.79 | qfq | 2,283,200 | 109,979,006 | -0.68% |
| 2025-12-03 | 48.75 | 49.10 | 48.19 | 48.52 | 48.12 | qfq | 3,362,300 | 163,282,611 | -0.78% |
| 2025-12-02 | 48.88 | 49.32 | 48.30 | 48.90 | 48.50 | qfq | 3,833,651 | 187,250,668 | -0.14% |
| 2025-12-01 | 48.80 | 49.00 | 48.14 | 48.97 | 48.57 | qfq | 4,940,550 | 239,869,216 | -0.22% |
| 2025-11-28 | 49.30 | 49.50 | 48.58 | 49.08 | 48.68 | qfq | 5,028,354 | 246,183,225 | -0.61% |
| 2025-11-27 | 48.72 | 50.30 | 48.51 | 49.38 | 48.97 | qfq | 9,938,384 | 491,889,481 | 0.78% |
| 2025-11-26 | 48.50 | 49.48 | 47.53 | 49.00 | 48.60 | qfq | 15,004,536 | 733,701,751 | 1.89% |
| 2025-11-25 | 43.99 | 48.09 | 43.85 | 48.09 | 47.69 | qfq | 13,093,175 | 615,624,476 | 10.00% |
| 2025-11-24 | 43.14 | 43.75 | 42.09 | 43.72 | 43.36 | qfq | 2,126,760 | 91,430,371 | 2.10% |
| 2025-11-21 | 43.89 | 43.91 | 42.80 | 42.82 | 42.47 | qfq | 1,809,408 | 78,000,081 | -2.15% |
| 2025-11-20 | 43.91 | 44.48 | 43.40 | 43.76 | 43.40 | qfq | 1,336,436 | 58,702,346 | -0.23% |
| 2025-11-19 | 44.09 | 44.33 | 43.52 | 43.86 | 43.50 | qfq | 1,588,193 | 69,715,169 | -0.59% |
| 2025-11-18 | 44.58 | 44.75 | 44.10 | 44.12 | 43.76 | qfq | 1,804,958 | 79,907,370 | -1.43% |
| 2025-11-17 | 44.96 | 45.20 | 44.65 | 44.76 | 44.39 | qfq | 2,267,269 | 101,724,452 | -0.86% |
| 2025-11-14 | 45.40 | 45.85 | 45.05 | 45.15 | 44.78 | qfq | 2,070,800 | 93,840,882 | -0.81% |
| 2025-11-13 | 45.02 | 46.01 | 44.51 | 45.52 | 45.14 | qfq | 3,165,192 | 143,113,501 | 1.11% |
| 2025-11-12 | 46.01 | 46.03 | 44.54 | 45.02 | 44.65 | qfq | 3,347,787 | 151,066,478 | -2.51% |
| 2025-11-11 | 45.68 | 46.95 | 45.36 | 46.18 | 45.80 | qfq | 4,518,958 | 209,738,566 | 1.07% |
| 2025-11-10 | 44.79 | 45.95 | 44.79 | 45.69 | 45.31 | qfq | 3,561,722 | 161,953,032 | 2.21% |
| 2025-11-07 | 44.61 | 45.05 | 44.33 | 44.70 | 44.33 | qfq | 2,038,418 | 91,126,515 | 0.00% |
| 2025-11-06 | 44.68 | 44.99 | 44.24 | 44.70 | 44.33 | qfq | 2,149,960 | 95,664,612 | -0.36% |
| 2025-11-05 | 44.56 | 45.06 | 44.41 | 44.86 | 44.49 | qfq | 1,630,658 | 72,955,540 | -0.33% |
| 2025-11-04 | 45.59 | 45.80 | 44.68 | 45.01 | 44.64 | qfq | 2,178,220 | 98,405,486 | -1.68% |
| 2025-11-03 | 46.01 | 46.01 | 44.81 | 45.78 | 45.40 | qfq | 3,273,325 | 148,686,136 | -1.06% |
| 2025-10-31 | 44.81 | 46.84 | 44.71 | 46.27 | 45.89 | qfq | 5,878,148 | 271,071,244 | 3.28% |
| 2025-10-30 | 44.41 | 45.15 | 44.00 | 44.80 | 44.43 | qfq | 3,058,250 | 136,251,671 | 0.88% |
| 2025-10-29 | 44.30 | 44.60 | 43.91 | 44.41 | 44.04 | qfq | 2,005,650 | 88,658,328 | -0.16% |
| 2025-10-28 | 44.43 | 45.10 | 44.10 | 44.48 | 44.11 | qfq | 2,523,150 | 112,929,074 | 0.11% |
| 2025-10-27 | 45.56 | 45.95 | 44.29 | 44.43 | 44.06 | qfq | 3,742,558 | 167,369,242 | -1.44% |
| 2025-10-24 | 44.25 | 45.26 | 43.82 | 45.08 | 44.71 | qfq | 4,130,490 | 184,137,941 | 1.88% |
| 2025-10-23 | 43.35 | 44.47 | 42.51 | 44.25 | 43.89 | qfq | 7,984,740 | 347,306,494 | -3.89% |
| 2025-10-22 | 45.81 | 46.35 | 45.45 | 46.04 | 45.66 | qfq | 2,034,311 | 93,432,173 | 0.22% |
| 2025-10-21 | 45.40 | 46.00 | 45.16 | 45.94 | 45.56 | qfq | 1,899,265 | 86,814,430 | 1.21% |
| 2025-10-20 | 45.22 | 45.77 | 45.10 | 45.39 | 45.02 | qfq | 2,135,044 | 96,973,000 | 1.32% |
| 2025-10-17 | 46.26 | 46.49 | 44.80 | 44.80 | 44.43 | qfq | 3,633,100 | 165,534,126 | -2.90% |
| 2025-10-16 | 46.98 | 46.98 | 46.02 | 46.14 | 45.76 | qfq | 3,246,400 | 150,430,171 | -1.73% |
| 2025-10-15 | 46.40 | 46.96 | 45.74 | 46.95 | 46.56 | qfq | 3,324,385 | 154,538,507 | 0.92% |
| 2025-10-14 | 48.02 | 48.29 | 46.30 | 46.52 | 46.14 | qfq | 5,001,828 | 235,923,559 | -2.92% |
| 2025-10-13 | 47.10 | 48.30 | 46.31 | 47.92 | 47.52 | qfq | 6,189,031 | 293,565,532 | -3.19% |
| 2025-10-10 | 49.80 | 50.16 | 48.81 | 49.50 | 49.09 | qfq | 4,892,159 | 241,684,981 | -1.02% |
| 2025-10-09 | 48.32 | 50.38 | 48.00 | 50.01 | 49.60 | qfq | 8,781,847 | 434,476,185 | 4.93% |
| 2025-09-30 | 48.24 | 48.36 | 47.47 | 47.66 | 47.27 | qfq | 4,122,988 | 196,865,533 | -1.18% |
| 2025-09-29 | 47.89 | 48.34 | 47.39 | 48.23 | 47.83 | qfq | 3,504,227 | 167,797,802 | 0.71% |
| 2025-09-26 | 49.49 | 49.78 | 47.61 | 47.89 | 47.50 | qfq | 5,389,672 | 260,817,304 | -3.85% |
| 2025-09-25 | 49.93 | 50.28 | 49.49 | 49.81 | 49.40 | qfq | 5,134,783 | 256,339,457 | -0.38% |
| 2025-09-24 | 48.37 | 50.32 | 47.80 | 50.00 | 49.59 | qfq | 7,164,917 | 353,426,506 | 3.56% |
| 2025-09-23 | 49.40 | 49.45 | 47.20 | 48.28 | 47.88 | qfq | 5,605,037 | 270,439,031 | -2.23% |
| 2025-09-22 | 49.84 | 50.50 | 48.90 | 49.38 | 48.97 | qfq | 4,326,740 | 214,097,046 | -0.92% |
| 2025-09-19 | 49.73 | 50.30 | 49.20 | 49.84 | 49.43 | qfq | 5,234,367 | 260,506,670 | -0.72% |
| 2025-09-18 | 52.56 | 52.60 | 49.81 | 50.20 | 49.39 | qfq | 8,466,699 | 432,428,132 | -2.77% |
| 2025-09-17 | 51.72 | 52.24 | 51.23 | 51.63 | 50.80 | qfq | 5,351,827 | 276,289,293 | 0.31% |
| 2025-09-16 | 51.10 | 51.89 | 50.62 | 51.47 | 50.64 | qfq | 6,570,217 | 336,735,067 | 0.35% |
| 2025-09-15 | 48.09 | 52.51 | 48.08 | 51.29 | 50.46 | qfq | 12,252,024 | 623,792,073 | 7.12% |
| 2025-09-12 | 48.59 | 48.59 | 47.71 | 47.88 | 47.11 | qfq | 3,526,549 | 169,747,287 | -0.68% |
| 2025-09-11 | 47.13 | 48.21 | 46.81 | 48.21 | 47.43 | qfq | 4,599,994 | 218,529,513 | 2.84% |
| 2025-09-10 | 47.47 | 47.94 | 46.85 | 46.88 | 46.12 | qfq | 2,865,201 | 135,312,624 | -1.03% |
| 2025-09-09 | 48.71 | 48.71 | 47.26 | 47.37 | 46.60 | qfq | 3,504,872 | 167,418,311 | -3.03% |
| 2025-09-08 | 48.10 | 48.95 | 47.75 | 48.85 | 48.06 | qfq | 4,149,376 | 200,571,836 | 1.64% |
| 2025-09-05 | 46.74 | 48.68 | 46.66 | 48.06 | 47.28 | qfq | 5,313,256 | 254,958,101 | 2.82% |
| 2025-09-04 | 47.71 | 48.06 | 45.90 | 46.74 | 45.99 | qfq | 4,551,003 | 213,887,267 | -1.99% |
| 2025-09-03 | 48.97 | 49.14 | 47.61 | 47.69 | 46.92 | qfq | 3,740,278 | 180,688,487 | -1.65% |
| 2025-09-02 | 50.05 | 50.11 | 47.77 | 48.49 | 47.71 | qfq | 5,618,319 | 273,269,341 | -3.12% |
| 2025-09-01 | 50.31 | 50.90 | 49.70 | 50.05 | 49.24 | qfq | 4,966,990 | 249,012,531 | -0.42% |
| 2025-08-29 | 50.10 | 51.00 | 49.60 | 50.26 | 49.45 | qfq | 5,604,892 | 281,325,150 | 1.43% |
| 2025-08-28 | 49.06 | 50.01 | 47.77 | 49.55 | 48.75 | qfq | 6,654,321 | 326,546,574 | 0.28% |
| 2025-08-27 | 50.75 | 51.31 | 49.41 | 49.41 | 48.61 | qfq | 6,837,427 | 345,629,743 | -1.85% |
| 2025-08-26 | 49.77 | 50.89 | 49.40 | 50.34 | 49.53 | qfq | 5,188,432 | 260,122,942 | 1.08% |
| 2025-08-25 | 50.48 | 50.60 | 49.27 | 49.80 | 49.00 | qfq | 6,529,653 | 325,427,629 | -0.46% |
| 2025-08-22 | 50.09 | 50.27 | 49.06 | 50.03 | 49.22 | qfq | 7,142,637 | 354,930,561 | -0.06% |
| 2025-08-21 | 49.32 | 50.75 | 48.65 | 50.06 | 49.25 | qfq | 7,923,333 | 394,569,389 | 1.83% |
| 2025-08-20 | 48.65 | 49.24 | 48.16 | 49.16 | 48.37 | qfq | 4,983,900 | 243,916,629 | 0.90% |
| 2025-08-19 | 47.80 | 48.81 | 47.47 | 48.72 | 47.93 | qfq | 6,492,862 | 312,998,424 | 1.82% |
| 2025-08-18 | 47.32 | 48.19 | 47.06 | 47.85 | 47.08 | qfq | 5,792,531 | 276,614,820 | 1.79% |
| 2025-08-15 | 46.42 | 47.05 | 46.42 | 47.01 | 46.25 | qfq | 3,635,992 | 170,613,775 | 0.92% |
| 2025-08-14 | 47.38 | 47.39 | 46.29 | 46.58 | 45.83 | qfq | 4,653,395 | 217,716,002 | -1.52% |
| 2025-08-13 | 46.42 | 47.50 | 46.27 | 47.30 | 46.54 | qfq | 6,506,794 | 305,678,242 | 1.70% |
| 2025-08-12 | 46.35 | 46.70 | 46.21 | 46.51 | 45.76 | qfq | 3,365,477 | 156,562,059 | 0.15% |
| 2025-08-11 | 46.00 | 46.65 | 45.81 | 46.44 | 45.69 | qfq | 2,702,274 | 124,972,561 | 1.53% |
| 2025-08-08 | 46.59 | 46.68 | 45.69 | 45.74 | 45.00 | qfq | 3,069,562 | 141,289,714 | -1.72% |
| 2025-08-07 | 46.96 | 47.10 | 46.46 | 46.54 | 45.79 | qfq | 2,553,142 | 119,148,659 | -0.73% |
| 2025-08-06 | 46.15 | 46.98 | 45.80 | 46.88 | 46.12 | qfq | 3,774,040 | 175,827,802 | 1.58% |
| 2025-08-05 | 45.54 | 46.15 | 45.42 | 46.15 | 45.40 | qfq | 2,908,326 | 133,434,311 | 1.21% |
| 2025-08-04 | 45.70 | 45.78 | 45.11 | 45.60 | 44.86 | qfq | 2,518,779 | 114,192,242 | -0.59% |
| 2025-08-01 | 45.76 | 45.95 | 45.40 | 45.87 | 45.13 | qfq | 2,075,350 | 94,802,439 | 0.55% |
| 2025-07-31 | 45.72 | 46.32 | 45.48 | 45.62 | 44.88 | qfq | 3,155,910 | 144,637,140 | -0.61% |
| 2025-07-30 | 46.08 | 46.24 | 45.67 | 45.90 | 45.16 | qfq | 2,482,081 | 114,115,760 | -0.78% |
| 2025-07-29 | 46.86 | 46.86 | 45.86 | 46.26 | 45.51 | qfq | 4,062,555 | 187,411,149 | -1.28% |
| 2025-07-28 | 46.70 | 47.18 | 46.68 | 46.86 | 46.10 | qfq | 2,947,960 | 138,208,031 | 0.43% |
| 2025-07-25 | 46.95 | 47.01 | 46.50 | 46.66 | 45.91 | qfq | 2,597,979 | 121,288,271 | -0.55% |
| 2025-07-24 | 46.63 | 47.00 | 46.53 | 46.92 | 46.16 | qfq | 2,246,530 | 105,170,323 | 0.62% |
| 2025-07-23 | 46.58 | 46.88 | 46.30 | 46.63 | 45.88 | qfq | 2,215,385 | 103,313,634 | 0.02% |
| 2025-07-22 | 47.02 | 47.10 | 46.48 | 46.62 | 45.87 | qfq | 3,314,979 | 154,776,266 | -0.83% |
| 2025-07-21 | 47.36 | 47.38 | 46.80 | 47.01 | 46.25 | qfq | 3,118,050 | 146,498,806 | -0.61% |
| 2025-07-18 | 47.63 | 47.87 | 47.08 | 47.30 | 46.54 | qfq | 2,422,043 | 114,521,872 | -0.53% |
| 2025-07-17 | 47.30 | 47.86 | 46.88 | 47.55 | 46.78 | qfq | 2,959,569 | 140,509,791 | 0.17% |
| 2025-07-16 | 47.21 | 47.96 | 47.10 | 47.47 | 46.70 | qfq | 3,649,798 | 173,889,058 | 0.15% |
| 2025-07-15 | 46.79 | 47.45 | 46.69 | 47.40 | 46.63 | qfq | 4,192,500 | 197,680,932 | 1.26% |
| 2025-07-14 | 46.97 | 47.17 | 46.66 | 46.81 | 46.05 | qfq | 4,488,076 | 210,062,629 | -0.83% |
| 2025-07-11 | 50.06 | 50.08 | 46.60 | 47.20 | 46.44 | qfq | 10,754,472 | 508,587,754 | -5.09% |
| 2025-07-10 | 50.40 | 51.55 | 49.00 | 49.73 | 48.93 | qfq | 4,692,859 | 235,242,263 | -0.78% |
| 2025-07-09 | 50.70 | 50.92 | 49.94 | 50.12 | 49.31 | qfq | 2,496,731 | 125,604,332 | -1.14% |
| 2025-07-08 | 49.45 | 50.89 | 49.29 | 50.70 | 49.88 | qfq | 3,891,384 | 195,912,756 | 1.83% |
| 2025-07-07 | 49.22 | 50.47 | 48.52 | 49.79 | 48.99 | qfq | 3,070,433 | 152,183,189 | 0.65% |
| 2025-07-04 | 49.00 | 49.79 | 48.22 | 49.47 | 48.67 | qfq | 3,308,660 | 162,467,255 | 0.79% |
| 2025-07-03 | 47.54 | 49.75 | 47.30 | 49.08 | 48.29 | qfq | 4,535,485 | 222,520,350 | 3.30% |
| 2025-07-02 | 49.18 | 49.24 | 47.15 | 47.51 | 46.74 | qfq | 2,891,608 | 138,271,071 | -3.04% |
| 2025-07-01 | 49.40 | 49.40 | 48.36 | 49.00 | 48.21 | qfq | 2,872,980 | 140,085,620 | -0.81% |
| 2025-06-30 | 48.00 | 49.49 | 47.88 | 49.40 | 48.60 | qfq | 3,161,698 | 155,233,845 | 3.76% |
| 2025-06-27 | 47.52 | 48.08 | 47.08 | 47.61 | 46.84 | qfq | 1,655,189 | 78,922,055 | 0.40% |
| 2025-06-26 | 47.83 | 48.27 | 47.20 | 47.42 | 46.65 | qfq | 1,900,534 | 90,677,819 | -1.78% |
| 2025-06-25 | 47.47 | 48.30 | 47.09 | 48.28 | 47.50 | qfq | 2,723,677 | 130,294,433 | 1.64% |
| 2025-06-24 | 46.00 | 47.80 | 46.00 | 47.50 | 46.73 | qfq | 3,464,146 | 163,783,823 | 4.65% |
| 2025-06-23 | 45.12 | 45.99 | 45.12 | 45.39 | 44.66 | qfq | 1,984,351 | 90,505,229 | -0.98% |
| 2025-06-20 | 46.62 | 46.86 | 45.65 | 45.84 | 45.10 | qfq | 1,936,664 | 89,144,422 | -1.69% |
| 2025-06-19 | 47.65 | 48.28 | 46.25 | 46.63 | 45.88 | qfq | 2,419,910 | 114,257,536 | -2.69% |
| 2025-06-18 | 46.98 | 48.12 | 46.72 | 47.92 | 47.15 | qfq | 2,002,400 | 95,309,704 | 1.98% |
| 2025-06-17 | 46.89 | 47.37 | 46.23 | 46.99 | 46.23 | qfq | 2,346,589 | 110,014,928 | 0.21% |
| 2025-06-16 | 47.17 | 47.43 | 46.57 | 46.89 | 46.13 | qfq | 2,773,170 | 130,118,289 | -1.66% |
| 2025-06-13 | 48.92 | 48.93 | 47.03 | 47.68 | 46.91 | qfq | 2,775,627 | 132,370,084 | -2.91% |
| 2025-06-12 | 48.80 | 49.70 | 48.51 | 49.11 | 48.32 | qfq | 1,533,300 | 75,409,607 | 0.16% |
| 2025-06-11 | 48.67 | 49.58 | 48.67 | 49.03 | 48.24 | qfq | 1,571,126 | 77,227,514 | 0.97% |
| 2025-06-10 | 50.56 | 50.86 | 48.11 | 48.56 | 47.78 | qfq | 3,268,823 | 160,404,673 | -4.07% |
| 2025-06-09 | 50.84 | 51.03 | 50.02 | 50.62 | 49.80 | qfq | 2,083,596 | 105,156,148 | 0.24% |
| 2025-06-06 | 50.90 | 51.06 | 50.20 | 50.50 | 49.68 | qfq | 1,919,844 | 97,109,700 | -0.65% |
| 2025-06-05 | 49.26 | 51.19 | 49.02 | 50.83 | 50.01 | qfq | 3,318,643 | 167,158,044 | 2.92% |
| 2025-06-04 | 49.00 | 49.80 | 48.70 | 49.39 | 48.59 | qfq | 2,160,000 | 106,675,744 | -0.12% |
| 2025-06-03 | 49.29 | 49.87 | 48.92 | 49.45 | 47.97 | qfq | 2,151,943 | 106,246,430 | -0.64% |
| 2025-05-30 | 51.06 | 51.07 | 49.60 | 49.77 | 48.28 | qfq | 2,626,445 | 131,158,532 | -2.55% |
| 2025-05-29 | 48.50 | 51.25 | 48.50 | 51.07 | 49.54 | qfq | 5,336,299 | 270,870,159 | 4.65% |
| 2025-05-28 | 48.04 | 49.40 | 48.04 | 48.80 | 47.34 | qfq | 2,815,954 | 137,410,159 | 1.39% |
| 2025-05-27 | 49.98 | 49.98 | 47.98 | 48.13 | 46.69 | qfq | 2,982,339 | 145,021,849 | -3.70% |
| 2025-05-26 | 49.70 | 50.32 | 49.19 | 49.98 | 48.48 | qfq | 2,363,300 | 117,417,367 | -0.22% |
| 2025-05-23 | 49.94 | 50.77 | 49.29 | 50.09 | 48.59 | qfq | 3,075,686 | 154,090,605 | 0.28% |
| 2025-05-22 | 50.63 | 51.29 | 49.74 | 49.95 | 48.45 | qfq | 3,210,800 | 161,689,191 | -1.52% |
| 2025-05-21 | 51.26 | 51.40 | 50.55 | 50.72 | 49.20 | qfq | 3,166,360 | 161,042,824 | -1.71% |
| 2025-05-20 | 52.03 | 52.29 | 50.46 | 51.60 | 50.05 | qfq | 4,993,184 | 256,358,353 | -1.13% |
| 2025-05-19 | 54.53 | 54.99 | 52.00 | 52.19 | 50.62 | qfq | 8,141,936 | 430,246,219 | -4.26% |
| 2025-05-16 | 52.54 | 56.09 | 51.03 | 54.51 | 52.87 | qfq | 11,240,004 | 610,521,210 | 6.90% |
| 2025-05-15 | 52.51 | 52.51 | 50.68 | 50.99 | 49.46 | qfq | 2,617,858 | 134,096,081 | -3.24% |
| 2025-05-14 | 53.50 | 53.94 | 52.34 | 52.70 | 51.12 | qfq | 3,223,646 | 170,624,001 | -1.70% |
| 2025-05-13 | 53.00 | 54.36 | 52.70 | 53.61 | 52.00 | qfq | 6,158,318 | 330,206,388 | 4.14% |
| 2025-05-12 | 51.11 | 52.06 | 50.85 | 51.48 | 49.93 | qfq | 2,970,300 | 152,684,557 | 3.02% |
| 2025-05-09 | 50.71 | 51.06 | 49.92 | 49.97 | 48.47 | qfq | 2,384,605 | 119,957,160 | -1.71% |
| 2025-05-08 | 50.52 | 51.29 | 50.52 | 50.84 | 49.31 | qfq | 2,347,100 | 119,304,481 | -0.31% |
| 2025-05-07 | 51.32 | 52.30 | 50.30 | 51.00 | 49.47 | qfq | 4,067,718 | 208,480,260 | 0.71% |
| 2025-05-06 | 49.36 | 50.88 | 49.36 | 50.64 | 49.12 | qfq | 4,308,200 | 216,994,584 | 2.91% |
| 2025-04-30 | 48.69 | 49.62 | 48.46 | 49.21 | 47.73 | qfq | 2,783,300 | 136,646,372 | 1.28% |
| 2025-04-29 | 48.98 | 49.20 | 48.20 | 48.59 | 47.13 | qfq | 2,057,549 | 100,217,691 | -0.84% |
| 2025-04-28 | 50.45 | 50.90 | 48.89 | 49.00 | 47.53 | qfq | 3,740,300 | 185,309,321 | -2.76% |
| 2025-04-25 | 50.02 | 51.35 | 49.79 | 50.39 | 48.88 | qfq | 5,342,949 | 270,283,497 | 1.45% |
| 2025-04-24 | 49.99 | 50.95 | 49.11 | 49.67 | 48.18 | qfq | 4,347,330 | 216,863,219 | -0.82% |
| 2025-04-23 | 47.84 | 50.40 | 47.84 | 50.08 | 48.58 | qfq | 7,340,897 | 365,827,317 | 7.28% |
| 2025-04-22 | 46.49 | 47.20 | 46.04 | 46.68 | 45.28 | qfq | 2,940,200 | 137,019,130 | 0.17% |
| 2025-04-21 | 44.99 | 47.10 | 44.36 | 46.60 | 45.20 | qfq | 3,734,697 | 172,462,042 | 4.32% |
| 2025-04-18 | 44.14 | 44.93 | 43.91 | 44.67 | 43.33 | qfq | 1,637,183 | 72,656,875 | 0.45% |
| 2025-04-17 | 43.58 | 45.09 | 43.53 | 44.47 | 43.14 | qfq | 2,529,500 | 112,634,983 | 0.47% |
| 2025-04-16 | 45.98 | 46.02 | 43.60 | 44.26 | 42.93 | qfq | 3,725,630 | 165,770,927 | -3.99% |
| 2025-04-15 | 46.35 | 46.90 | 45.80 | 46.10 | 44.72 | qfq | 2,413,000 | 111,587,120 | -0.54% |
| 2025-04-14 | 48.26 | 48.30 | 46.11 | 46.35 | 44.96 | qfq | 4,237,500 | 198,952,686 | -0.62% |
| 2025-04-11 | 46.78 | 47.52 | 45.00 | 46.64 | 45.24 | qfq | 5,736,849 | 268,259,425 | -0.51% |
| 2025-04-10 | 45.60 | 46.88 | 44.97 | 46.88 | 45.47 | qfq | 3,341,222 | 155,007,056 | 10.00% |
| 2025-04-09 | 40.90 | 43.50 | 38.05 | 42.62 | 41.34 | qfq | 7,287,601 | 301,033,709 | 2.26% |
| 2025-04-08 | 42.03 | 45.90 | 41.68 | 41.68 | 40.43 | qfq | 8,806,692 | 376,031,687 | -10.00% |
| 2025-04-07 | 46.31 | 46.90 | 46.31 | 46.31 | 44.92 | qfq | 1,467,400 | 68,008,800 | -10.01% |
| 2025-04-03 | 55.13 | 55.47 | 51.46 | 51.46 | 49.92 | qfq | 7,284,345 | 381,622,212 | -10.00% |
| 2025-04-02 | 55.25 | 58.00 | 55.21 | 57.18 | 55.46 | qfq | 4,827,186 | 274,840,973 | 3.62% |
| 2025-04-01 | 56.78 | 56.97 | 54.88 | 55.18 | 53.52 | qfq | 4,558,700 | 253,942,766 | -2.82% |
| 2025-03-31 | 57.13 | 57.73 | 55.03 | 56.78 | 55.08 | qfq | 5,283,344 | 296,740,658 | -1.82% |
| 2025-03-28 | 57.84 | 60.69 | 57.81 | 57.83 | 56.09 | qfq | 5,711,953 | 337,114,687 | 0.02% |
| 2025-03-27 | 59.20 | 61.27 | 57.71 | 57.82 | 56.08 | qfq | 5,952,560 | 350,073,966 | -2.30% |
| 2025-03-26 | 56.55 | 60.96 | 56.49 | 59.18 | 57.40 | qfq | 8,582,444 | 511,331,020 | 4.50% |
| 2025-03-25 | 55.00 | 59.35 | 55.00 | 56.63 | 54.93 | qfq | 7,034,330 | 404,255,394 | 2.26% |
| 2025-03-24 | 54.53 | 56.50 | 53.69 | 55.38 | 53.72 | qfq | 4,233,200 | 232,240,900 | 1.02% |
| 2025-03-21 | 56.67 | 57.39 | 54.61 | 54.82 | 53.17 | qfq | 5,692,600 | 317,677,586 | -4.51% |
| 2025-03-20 | 55.27 | 59.66 | 55.05 | 57.41 | 55.69 | qfq | 8,084,530 | 469,089,771 | 3.70% |
| 2025-03-19 | 56.67 | 57.06 | 54.90 | 55.36 | 53.70 | qfq | 4,840,000 | 270,711,733 | -3.55% |
| 2025-03-18 | 56.29 | 58.00 | 56.00 | 57.40 | 55.68 | qfq | 6,697,595 | 382,484,332 | 1.52% |
| 2025-03-17 | 55.52 | 57.42 | 54.61 | 56.54 | 54.84 | qfq | 7,410,100 | 413,504,061 | 2.30% |
| 2025-03-14 | 54.58 | 56.41 | 54.49 | 55.27 | 53.61 | qfq | 7,407,823 | 409,644,227 | 0.60% |
| 2025-03-13 | 58.68 | 58.68 | 54.69 | 54.94 | 53.29 | qfq | 12,033,514 | 678,006,562 | -6.41% |
| 2025-03-12 | 53.51 | 58.70 | 53.51 | 58.70 | 56.94 | qfq | 8,662,823 | 495,480,158 | 10.01% |
| 2025-03-11 | 52.52 | 53.76 | 52.34 | 53.36 | 51.76 | qfq | 3,363,156 | 178,460,203 | -0.74% |
| 2025-03-10 | 52.58 | 54.37 | 52.01 | 53.76 | 52.15 | qfq | 5,659,204 | 301,258,958 | 1.82% |
| 2025-03-07 | 51.00 | 54.00 | 51.00 | 52.80 | 51.22 | qfq | 9,722,500 | 517,672,739 | 4.31% |
| 2025-03-06 | 49.48 | 51.48 | 49.48 | 50.62 | 49.10 | qfq | 5,768,566 | 292,476,046 | 2.76% |
| 2025-03-05 | 48.92 | 49.86 | 48.50 | 49.26 | 47.78 | qfq | 3,867,756 | 190,124,497 | 0.63% |
| 2025-03-04 | 48.01 | 49.08 | 47.96 | 48.95 | 47.48 | qfq | 4,424,744 | 215,254,923 | 0.58% |
| 2025-03-03 | 50.22 | 50.44 | 48.16 | 48.67 | 47.21 | qfq | 6,240,220 | 305,400,156 | -1.68% |
| 2025-02-28 | 52.84 | 53.69 | 49.10 | 49.50 | 48.01 | qfq | 7,251,744 | 368,585,524 | -6.92% |
| 2025-02-27 | 54.70 | 54.83 | 52.00 | 53.18 | 51.58 | qfq | 9,251,830 | 490,140,182 | -3.01% |
| 2025-02-26 | 53.73 | 56.00 | 53.72 | 54.83 | 53.18 | qfq | 13,421,638 | 739,863,117 | 0.98% |
| 2025-02-25 | 50.95 | 56.84 | 50.48 | 54.30 | 52.67 | qfq | 17,511,825 | 962,364,757 | 5.09% |
| 2025-02-24 | 53.85 | 53.85 | 51.11 | 51.67 | 50.12 | qfq | 9,503,458 | 496,766,259 | -5.14% |
| 2025-02-21 | 52.50 | 55.65 | 51.60 | 54.47 | 52.84 | qfq | 12,489,947 | 672,886,316 | 2.95% |
| 2025-02-20 | 50.04 | 53.93 | 48.66 | 52.91 | 51.32 | qfq | 11,467,907 | 589,293,883 | 5.76% |
| 2025-02-19 | 50.80 | 51.70 | 49.80 | 50.03 | 48.53 | qfq | 8,723,342 | 440,284,172 | -1.26% |
| 2025-02-18 | 50.56 | 51.32 | 49.60 | 50.67 | 49.15 | qfq | 8,145,801 | 411,265,100 | 0.22% |
| 2025-02-17 | 48.30 | 50.96 | 48.28 | 50.56 | 49.04 | qfq | 8,632,420 | 432,140,408 | 5.27% |
| 2025-02-14 | 47.57 | 48.65 | 47.21 | 48.03 | 46.59 | qfq | 3,231,851 | 154,713,043 | 1.18% |
| 2025-02-13 | 49.00 | 49.56 | 47.31 | 47.47 | 46.05 | qfq | 3,364,983 | 161,612,529 | -2.98% |
| 2025-02-12 | 48.19 | 49.15 | 47.84 | 48.93 | 47.46 | qfq | 3,651,382 | 177,378,916 | 0.58% |
| 2025-02-11 | 49.99 | 50.96 | 48.38 | 48.65 | 47.19 | qfq | 6,414,625 | 317,154,327 | -2.01% |
| 2025-02-10 | 48.58 | 49.98 | 48.01 | 49.65 | 48.16 | qfq | 6,790,505 | 334,588,386 | 3.20% |
| 2025-02-07 | 49.00 | 49.20 | 47.36 | 48.11 | 46.67 | qfq | 5,809,645 | 280,606,963 | 1.26% |
| 2025-02-06 | 45.80 | 47.60 | 45.60 | 47.51 | 46.08 | qfq | 3,948,270 | 185,535,754 | 3.49% |
| 2025-02-05 | 44.97 | 47.17 | 44.51 | 45.91 | 44.53 | qfq | 3,979,800 | 182,606,668 | 2.27% |
| 2025-01-27 | 44.74 | 45.51 | 43.88 | 44.89 | 43.54 | qfq | 4,026,500 | 180,909,880 | 0.61% |
| 2025-01-24 | 44.16 | 45.11 | 42.88 | 44.62 | 43.28 | qfq | 7,647,865 | 336,815,160 | -5.27% |
| 2025-01-23 | 47.95 | 48.30 | 46.80 | 47.10 | 45.69 | qfq | 3,098,124 | 147,536,608 | -0.67% |
| 2025-01-22 | 48.48 | 48.88 | 47.16 | 47.42 | 46.00 | qfq | 3,352,824 | 160,257,149 | -2.77% |
| 2025-01-21 | 48.10 | 48.81 | 47.82 | 48.77 | 47.31 | qfq | 3,103,500 | 150,195,965 | 0.87% |
| 2025-01-20 | 48.05 | 48.65 | 47.50 | 48.35 | 46.90 | qfq | 3,773,714 | 181,500,155 | 1.15% |
| 2025-01-17 | 46.99 | 48.55 | 46.61 | 47.80 | 46.37 | qfq | 3,872,597 | 184,802,967 | 0.99% |
| 2025-01-16 | 48.28 | 48.46 | 46.22 | 47.33 | 45.91 | qfq | 4,086,500 | 193,206,696 | -0.11% |
| 2025-01-15 | 47.50 | 49.18 | 47.00 | 47.38 | 45.96 | qfq | 6,664,267 | 320,007,738 | -0.25% |
| 2025-01-14 | 44.66 | 47.50 | 44.19 | 47.50 | 46.07 | qfq | 4,222,501 | 196,045,676 | 6.89% |
| 2025-01-13 | 45.76 | 46.38 | 43.90 | 44.44 | 43.11 | qfq | 4,156,500 | 186,540,386 | -4.33% |
| 2025-01-10 | 46.40 | 47.42 | 45.90 | 46.45 | 45.06 | qfq | 3,873,686 | 181,160,480 | 0.11% |
| 2025-01-09 | 44.28 | 47.60 | 44.28 | 46.40 | 45.01 | qfq | 5,150,319 | 239,017,541 | 3.32% |
| 2025-01-08 | 43.50 | 45.10 | 42.60 | 44.91 | 43.56 | qfq | 3,960,853 | 173,593,769 | 1.86% |
| 2025-01-07 | 42.77 | 44.16 | 42.35 | 44.09 | 42.77 | qfq | 3,237,000 | 141,031,499 | 4.21% |
| 2025-01-06 | 42.00 | 43.36 | 41.21 | 42.31 | 41.04 | qfq | 3,484,570 | 148,294,265 | 0.79% |
| 2025-01-03 | 44.42 | 44.86 | 41.70 | 41.98 | 40.72 | qfq | 3,852,001 | 166,898,748 | -5.58% |
| 2025-01-02 | 47.60 | 47.80 | 43.80 | 44.46 | 43.13 | qfq | 6,112,277 | 278,133,320 | -6.66% |
| 2024-12-31 | 48.26 | 48.85 | 47.45 | 47.63 | 46.20 | qfq | 3,299,003 | 158,567,955 | -1.31% |
| 2024-12-30 | 48.50 | 49.60 | 47.91 | 48.26 | 46.81 | qfq | 3,954,801 | 193,090,480 | -1.07% |
| 2024-12-27 | 48.79 | 49.84 | 48.18 | 48.78 | 47.32 | qfq | 4,722,158 | 231,111,873 | -0.31% |
| 2024-12-26 | 47.00 | 49.41 | 46.89 | 48.93 | 47.46 | qfq | 5,279,933 | 257,289,573 | 2.97% |
| 2024-12-25 | 46.28 | 49.50 | 45.86 | 47.52 | 46.09 | qfq | 5,851,784 | 280,434,008 | 2.04% |
| 2024-12-24 | 45.70 | 47.36 | 45.41 | 46.57 | 45.17 | qfq | 3,838,100 | 179,114,478 | 1.97% |
| 2024-12-23 | 47.20 | 47.80 | 45.34 | 45.67 | 44.30 | qfq | 2,833,600 | 131,668,934 | -3.16% |
| 2024-12-20 | 45.82 | 47.44 | 45.51 | 47.16 | 45.74 | qfq | 3,725,747 | 174,576,094 | 2.21% |
| 2024-12-19 | 44.35 | 46.32 | 44.05 | 46.14 | 44.76 | qfq | 3,803,662 | 172,664,811 | 4.18% |
| 2024-12-18 | 43.41 | 44.68 | 43.28 | 44.29 | 42.96 | qfq | 2,039,181 | 89,670,698 | 1.23% |
| 2024-12-17 | 44.62 | 45.29 | 43.55 | 43.75 | 42.44 | qfq | 2,339,000 | 103,637,622 | -3.06% |
| 2024-12-16 | 45.80 | 46.20 | 44.77 | 45.13 | 43.78 | qfq | 2,794,500 | 126,891,036 | -2.36% |
| 2024-12-13 | 46.92 | 47.44 | 46.17 | 46.22 | 44.83 | qfq | 2,672,600 | 124,858,187 | -1.51% |
| 2024-12-12 | 46.40 | 47.09 | 46.02 | 46.93 | 45.52 | qfq | 3,160,300 | 147,179,886 | 0.95% |
| 2024-12-11 | 46.69 | 47.44 | 45.68 | 46.49 | 45.09 | qfq | 4,414,300 | 203,857,579 | -2.02% |
| 2024-12-10 | 46.94 | 49.10 | 45.69 | 47.45 | 46.03 | qfq | 7,408,751 | 350,710,642 | 4.06% |
| 2024-12-09 | 44.65 | 45.80 | 44.17 | 45.60 | 44.23 | qfq | 3,327,210 | 149,540,857 | 2.13% |
| 2024-12-06 | 44.21 | 45.09 | 43.90 | 44.65 | 43.31 | qfq | 1,702,100 | 75,722,053 | 1.02% |
| 2024-12-05 | 44.12 | 44.80 | 43.85 | 44.20 | 42.87 | qfq | 1,885,519 | 83,587,618 | 0.11% |
| 2024-12-04 | 45.67 | 45.98 | 43.78 | 44.15 | 42.82 | qfq | 2,636,800 | 118,119,010 | -3.03% |
| 2024-12-03 | 45.90 | 46.07 | 44.94 | 45.53 | 44.16 | qfq | 2,041,700 | 92,843,572 | -0.81% |
| 2024-12-02 | 44.51 | 46.36 | 44.29 | 45.90 | 44.52 | qfq | 3,543,300 | 162,094,507 | 3.73% |
| 2024-11-29 | 43.29 | 45.13 | 42.91 | 44.25 | 42.92 | qfq | 2,719,900 | 120,027,277 | 2.22% |
| 2024-11-28 | 43.69 | 44.09 | 43.13 | 43.29 | 41.99 | qfq | 1,958,200 | 85,348,402 | -1.03% |
| 2024-11-27 | 43.00 | 43.76 | 41.91 | 43.74 | 42.43 | qfq | 2,266,800 | 97,279,735 | 1.44% |
| 2024-11-26 | 43.06 | 43.89 | 42.94 | 43.12 | 41.83 | qfq | 1,681,000 | 72,920,945 | -0.81% |
| 2024-11-25 | 44.15 | 44.59 | 42.71 | 43.47 | 42.17 | qfq | 2,464,453 | 106,818,442 | -0.87% |
| 2024-11-22 | 45.43 | 46.16 | 43.62 | 43.85 | 42.53 | qfq | 2,985,510 | 134,317,745 | -4.28% |
| 2024-11-21 | 45.51 | 46.10 | 44.96 | 45.81 | 44.44 | qfq | 2,681,489 | 122,561,840 | 0.68% |
| 2024-11-20 | 45.70 | 45.98 | 44.80 | 45.50 | 44.13 | qfq | 2,739,006 | 124,538,367 | -0.42% |
| 2024-11-19 | 44.50 | 45.78 | 44.10 | 45.69 | 44.32 | qfq | 3,272,605 | 146,800,040 | 2.91% |
| 2024-11-18 | 46.88 | 47.11 | 43.99 | 44.40 | 42.78 | qfq | 5,847,215 | 263,948,875 | -5.79% |
| 2024-11-15 | 47.85 | 49.40 | 46.92 | 47.13 | 45.41 | qfq | 4,029,200 | 194,566,396 | -2.42% |
| 2024-11-14 | 49.95 | 50.67 | 48.16 | 48.30 | 46.54 | qfq | 3,725,105 | 183,826,120 | -3.30% |
| 2024-11-13 | 49.39 | 50.29 | 48.42 | 49.95 | 48.12 | qfq | 3,015,690 | 148,771,994 | -0.10% |
| 2024-11-12 | 50.46 | 50.96 | 49.12 | 50.00 | 48.17 | qfq | 4,576,531 | 228,318,983 | -0.89% |
| 2024-11-11 | 48.78 | 50.50 | 48.66 | 50.45 | 48.61 | qfq | 5,414,006 | 269,472,542 | 2.96% |
| 2024-11-08 | 48.89 | 50.78 | 48.50 | 49.00 | 47.21 | qfq | 6,242,782 | 309,512,074 | 1.28% |
| 2024-11-07 | 46.30 | 48.38 | 46.30 | 48.38 | 46.61 | qfq | 5,526,900 | 264,135,158 | 2.30% |
| 2024-11-06 | 49.20 | 49.20 | 47.05 | 47.29 | 45.56 | qfq | 7,241,400 | 347,338,853 | -3.90% |
| 2024-11-05 | 48.52 | 49.46 | 47.20 | 49.21 | 47.41 | qfq | 7,284,282 | 353,090,318 | 1.51% |
| 2024-11-04 | 45.58 | 48.68 | 45.38 | 48.48 | 46.71 | qfq | 8,923,087 | 426,172,643 | 6.25% |
| 2024-11-01 | 45.42 | 46.20 | 44.00 | 45.63 | 43.96 | qfq | 7,198,400 | 326,765,293 | 0.00% |
| 2024-10-31 | 45.40 | 46.78 | 45.11 | 45.63 | 43.96 | qfq | 5,851,160 | 268,638,028 | -0.35% |
| 2024-10-30 | 45.06 | 46.50 | 45.01 | 45.79 | 44.12 | qfq | 4,645,600 | 212,972,459 | 0.18% |
| 2024-10-29 | 46.00 | 46.96 | 45.62 | 45.71 | 44.04 | qfq | 5,646,527 | 261,181,204 | -0.63% |
| 2024-10-28 | 46.37 | 46.37 | 45.12 | 46.00 | 44.32 | qfq | 5,752,300 | 262,783,686 | -0.86% |
| 2024-10-25 | 46.70 | 47.50 | 46.15 | 46.40 | 44.70 | qfq | 6,218,757 | 289,207,910 | -0.49% |
| 2024-10-24 | 49.50 | 49.50 | 46.31 | 46.63 | 44.93 | qfq | 10,486,209 | 496,672,761 | -6.91% |
| 2024-10-23 | 48.08 | 52.34 | 47.67 | 50.09 | 48.26 | qfq | 11,201,112 | 564,041,285 | 5.28% |
| 2024-10-22 | 48.13 | 48.18 | 46.10 | 47.58 | 45.84 | qfq | 8,552,700 | 402,485,179 | -1.12% |
| 2024-10-21 | 46.00 | 49.50 | 45.45 | 48.12 | 46.36 | qfq | 11,220,700 | 534,660,413 | 4.40% |
| 2024-10-18 | 43.99 | 47.47 | 43.66 | 46.09 | 44.41 | qfq | 12,557,973 | 573,973,840 | 3.64% |
| 2024-10-17 | 42.50 | 45.80 | 42.50 | 44.47 | 42.85 | qfq | 14,745,185 | 655,820,067 | 5.45% |
| 2024-10-16 | 42.99 | 44.32 | 41.75 | 42.17 | 40.63 | qfq | 18,984,347 | 812,776,898 | 0.36% |
| 2024-10-15 | 41.80 | 42.02 | 40.68 | 42.02 | 40.48 | qfq | 8,412,114 | 351,884,356 | 10.00% |
| 2024-10-14 | 36.18 | 38.20 | 35.13 | 38.20 | 36.80 | qfq | 7,231,615 | 266,782,680 | 7.09% |
| 2024-10-11 | 37.21 | 37.84 | 35.30 | 35.67 | 34.37 | qfq | 5,165,435 | 188,140,487 | -5.01% |
| 2024-10-10 | 39.37 | 39.68 | 37.01 | 37.55 | 36.18 | qfq | 6,514,287 | 248,571,564 | -3.45% |
| 2024-10-09 | 39.49 | 40.75 | 38.00 | 38.89 | 37.47 | qfq | 9,619,200 | 380,449,608 | -5.35% |
| 2024-10-08 | 41.09 | 41.09 | 37.58 | 41.09 | 39.59 | qfq | 12,921,300 | 519,220,738 | 10.01% |
| 2024-09-30 | 37.35 | 37.35 | 35.79 | 37.35 | 35.99 | qfq | 11,704,977 | 432,430,121 | 10.01% |
| 2024-09-27 | 31.12 | 33.95 | 31.08 | 33.95 | 32.71 | qfq | 6,039,097 | 197,029,172 | 10.01% |
| 2024-09-26 | 30.09 | 30.90 | 29.76 | 30.86 | 29.73 | qfq | 5,345,202 | 162,419,161 | 1.61% |
| 2024-09-25 | 31.00 | 31.75 | 30.37 | 30.37 | 29.26 | qfq | 7,285,688 | 226,912,510 | -2.47% |
| 2024-09-24 | 31.88 | 32.18 | 30.65 | 31.14 | 30.00 | qfq | 6,648,292 | 206,972,027 | -2.81% |
| 2024-09-23 | 32.01 | 33.26 | 31.40 | 32.04 | 30.87 | qfq | 5,322,522 | 171,333,160 | -2.26% |
| 2024-09-20 | 32.77 | 33.10 | 32.55 | 32.78 | 31.58 | qfq | 1,385,800 | 45,437,020 | 0.21% |
| 2024-09-19 | 32.90 | 33.40 | 32.57 | 32.71 | 31.51 | qfq | 2,300,136 | 75,740,324 | 0.52% |
| 2024-09-18 | 32.97 | 32.97 | 32.00 | 32.54 | 31.35 | qfq | 1,643,800 | 53,348,281 | -0.49% |
| 2024-09-13 | 32.90 | 33.18 | 32.53 | 32.70 | 31.51 | qfq | 1,825,300 | 59,945,902 | -0.91% |
| 2024-09-12 | 32.96 | 33.58 | 32.74 | 33.00 | 31.79 | qfq | 3,369,950 | 111,733,053 | 0.46% |
| 2024-09-11 | 31.90 | 33.00 | 31.60 | 32.85 | 31.65 | qfq | 3,099,896 | 100,827,475 | 2.85% |
| 2024-09-10 | 31.60 | 32.03 | 31.11 | 31.94 | 30.77 | qfq | 1,556,600 | 49,191,703 | 1.24% |
| 2024-09-09 | 31.52 | 32.11 | 31.38 | 31.55 | 30.40 | qfq | 1,725,900 | 54,719,368 | -1.77% |
| 2024-09-06 | 32.80 | 32.96 | 32.08 | 32.12 | 30.95 | qfq | 1,983,300 | 64,388,930 | -1.74% |
| 2024-09-05 | 31.80 | 32.98 | 31.71 | 32.69 | 31.50 | qfq | 2,853,267 | 92,785,863 | 2.54% |
| 2024-09-04 | 31.79 | 32.07 | 31.16 | 31.88 | 30.72 | qfq | 2,892,131 | 91,582,016 | -0.69% |
| 2024-09-03 | 30.80 | 32.36 | 30.60 | 32.10 | 30.93 | qfq | 4,299,981 | 136,415,537 | 3.88% |
| 2024-09-02 | 30.95 | 31.23 | 30.80 | 30.90 | 29.77 | qfq | 2,859,881 | 88,631,852 | -0.16% |
| 2024-08-30 | 30.35 | 31.26 | 30.21 | 30.95 | 29.82 | qfq | 2,739,900 | 84,740,923 | 2.28% |
| 2024-08-29 | 29.48 | 30.70 | 29.29 | 30.26 | 29.15 | qfq | 2,311,981 | 69,742,323 | 3.00% |
| 2024-08-28 | 29.33 | 29.73 | 29.02 | 29.38 | 28.31 | qfq | 1,506,400 | 44,265,594 | 0.20% |
| 2024-08-27 | 29.99 | 29.99 | 29.18 | 29.32 | 28.25 | qfq | 2,078,000 | 61,284,494 | -2.36% |
| 2024-08-26 | 29.37 | 30.18 | 28.89 | 30.03 | 28.93 | qfq | 3,453,734 | 102,849,432 | 2.35% |
| 2024-08-23 | 30.01 | 30.39 | 29.30 | 29.34 | 28.27 | qfq | 4,127,950 | 122,664,683 | -2.23% |
| 2024-08-22 | 30.67 | 30.76 | 29.86 | 30.01 | 28.91 | qfq | 1,582,700 | 47,831,051 | -1.70% |
| 2024-08-21 | 30.40 | 30.82 | 30.21 | 30.53 | 29.41 | qfq | 1,267,400 | 38,760,562 | -0.23% |
| 2024-08-20 | 31.11 | 31.28 | 30.38 | 30.60 | 29.48 | qfq | 1,955,500 | 60,193,727 | -1.67% |
| 2024-08-19 | 31.63 | 31.85 | 31.10 | 31.12 | 29.98 | qfq | 1,648,500 | 51,865,112 | -1.49% |
| 2024-08-16 | 32.25 | 32.25 | 31.55 | 31.59 | 30.44 | qfq | 1,696,800 | 53,942,389 | -0.66% |
| 2024-08-15 | 31.52 | 32.27 | 31.22 | 31.80 | 30.64 | qfq | 2,109,500 | 67,074,300 | 0.86% |
| 2024-08-14 | 31.48 | 31.80 | 31.22 | 31.53 | 30.38 | qfq | 1,676,100 | 52,915,437 | 0.00% |
| 2024-08-13 | 31.23 | 31.59 | 30.88 | 31.53 | 30.38 | qfq | 1,825,100 | 57,027,415 | 1.58% |
| 2024-08-12 | 31.21 | 31.44 | 30.81 | 31.04 | 29.91 | qfq | 1,431,400 | 44,535,686 | -0.70% |
| 2024-08-09 | 31.08 | 31.77 | 31.04 | 31.26 | 30.12 | qfq | 2,470,277 | 77,648,913 | 1.23% |
| 2024-08-08 | 31.66 | 31.94 | 30.62 | 30.88 | 29.75 | qfq | 3,730,843 | 115,572,095 | -3.32% |
| 2024-08-07 | 31.56 | 32.36 | 31.50 | 31.94 | 30.77 | qfq | 2,118,027 | 67,891,926 | -0.06% |
| 2024-08-06 | 32.28 | 32.80 | 31.62 | 31.96 | 30.79 | qfq | 2,791,900 | 89,377,066 | -0.06% |
| 2024-08-05 | 33.16 | 33.84 | 31.98 | 31.98 | 30.81 | qfq | 3,403,840 | 111,632,071 | -5.44% |
| 2024-08-02 | 33.98 | 34.86 | 33.65 | 33.82 | 32.58 | qfq | 2,756,500 | 94,333,143 | -1.86% |
| 2024-08-01 | 34.45 | 35.00 | 33.90 | 34.46 | 33.20 | qfq | 2,775,200 | 95,428,718 | -0.17% |
| 2024-07-31 | 32.46 | 34.58 | 32.28 | 34.52 | 33.26 | qfq | 3,868,000 | 130,332,952 | 6.12% |
| 2024-07-30 | 32.98 | 33.10 | 31.80 | 32.53 | 31.34 | qfq | 2,160,664 | 70,539,474 | -1.33% |
| 2024-07-29 | 33.15 | 33.56 | 32.70 | 32.97 | 31.77 | qfq | 2,436,500 | 80,574,504 | 0.49% |
| 2024-07-26 | 32.27 | 33.28 | 32.27 | 32.81 | 31.61 | qfq | 2,355,185 | 77,244,583 | 0.86% |
| 2024-07-25 | 32.83 | 33.05 | 32.25 | 32.53 | 31.34 | qfq | 3,072,800 | 100,253,007 | -1.72% |
| 2024-07-24 | 34.28 | 34.57 | 33.00 | 33.10 | 31.89 | qfq | 4,710,400 | 157,952,925 | -3.53% |
| 2024-07-23 | 35.70 | 36.10 | 34.27 | 34.31 | 33.06 | qfq | 4,296,512 | 150,587,562 | -4.11% |
| 2024-07-22 | 35.75 | 36.45 | 35.62 | 35.78 | 34.47 | qfq | 3,173,714 | 114,159,783 | 0.48% |
| 2024-07-19 | 35.77 | 36.70 | 35.43 | 35.61 | 34.31 | qfq | 4,080,985 | 147,464,220 | -1.00% |
| 2024-07-18 | 35.80 | 36.25 | 34.90 | 35.97 | 34.66 | qfq | 5,622,700 | 199,620,342 | -1.13% |
| 2024-07-17 | 38.50 | 38.52 | 36.30 | 36.38 | 35.05 | qfq | 4,867,512 | 180,811,135 | -6.29% |
| 2024-07-16 | 37.79 | 38.95 | 37.50 | 38.82 | 37.40 | qfq | 4,777,300 | 183,354,463 | 2.27% |
| 2024-07-15 | 39.33 | 39.58 | 37.88 | 37.96 | 36.57 | qfq | 4,426,700 | 170,551,368 | -3.48% |
| 2024-07-12 | 39.18 | 39.88 | 38.80 | 39.33 | 37.89 | qfq | 5,492,650 | 215,825,560 | -0.20% |
| 2024-07-11 | 40.15 | 40.88 | 38.38 | 39.41 | 37.97 | qfq | 9,609,965 | 379,307,012 | 2.36% |
| 2024-07-10 | 37.32 | 38.95 | 37.30 | 38.50 | 37.09 | qfq | 5,588,712 | 214,368,766 | 2.31% |
| 2024-07-09 | 36.40 | 37.82 | 35.60 | 37.63 | 36.26 | qfq | 6,052,450 | 223,489,239 | 7.06% |
| 2024-07-08 | 35.50 | 36.01 | 35.00 | 35.15 | 33.87 | qfq | 2,481,900 | 88,178,108 | -1.87% |
| 2024-07-05 | 34.99 | 36.12 | 34.53 | 35.82 | 34.51 | qfq | 3,127,116 | 110,655,059 | 2.34% |
| 2024-07-04 | 35.24 | 36.12 | 34.95 | 35.00 | 33.72 | qfq | 3,062,600 | 108,559,824 | -0.23% |
| 2024-07-03 | 36.33 | 36.33 | 34.86 | 35.08 | 33.80 | qfq | 3,951,216 | 139,933,860 | -3.89% |
| 2024-07-02 | 37.00 | 37.58 | 36.30 | 36.50 | 35.17 | qfq | 4,200,914 | 154,429,325 | -2.54% |
| 2024-07-01 | 36.34 | 37.69 | 36.03 | 37.45 | 36.08 | qfq | 5,183,416 | 192,321,251 | 3.94% |
| 2024-06-28 | 35.10 | 36.90 | 34.80 | 36.03 | 34.71 | qfq | 3,997,516 | 144,702,526 | 2.65% |
| 2024-06-27 | 36.01 | 36.37 | 34.80 | 35.10 | 33.82 | qfq | 3,642,500 | 129,758,860 | -3.84% |
| 2024-06-26 | 35.99 | 36.65 | 35.25 | 36.50 | 35.17 | qfq | 3,336,900 | 119,898,025 | 1.42% |
| 2024-06-25 | 37.06 | 37.60 | 35.42 | 35.99 | 34.67 | qfq | 5,014,342 | 181,420,534 | -2.12% |
| 2024-06-24 | 37.84 | 38.39 | 36.66 | 36.77 | 35.43 | qfq | 5,070,500 | 190,463,109 | -3.11% |
| 2024-06-21 | 39.00 | 39.01 | 36.95 | 37.95 | 36.56 | qfq | 6,371,146 | 240,554,816 | -2.42% |
| 2024-06-20 | 37.68 | 39.30 | 37.50 | 38.89 | 37.47 | qfq | 8,703,088 | 335,638,069 | 1.94% |
| 2024-06-19 | 37.89 | 40.50 | 37.11 | 38.15 | 36.76 | qfq | 11,827,694 | 456,307,489 | 3.44% |
| 2024-06-18 | 35.45 | 37.01 | 35.31 | 36.88 | 35.53 | qfq | 7,606,640 | 276,749,823 | 3.36% |
| 2024-06-17 | 35.41 | 36.04 | 35.06 | 35.68 | 34.38 | qfq | 3,794,940 | 135,508,966 | 0.56% |
| 2024-06-14 | 34.42 | 35.70 | 34.10 | 35.48 | 34.18 | qfq | 6,080,400 | 213,081,096 | 1.98% |
| 2024-06-13 | 36.88 | 36.90 | 34.25 | 34.79 | 33.52 | qfq | 9,375,740 | 331,297,834 | -4.42% |
| 2024-06-12 | 35.62 | 36.66 | 35.19 | 36.40 | 35.07 | qfq | 6,539,900 | 236,529,726 | 1.88% |
| 2024-06-11 | 35.21 | 35.98 | 35.10 | 35.73 | 34.42 | qfq | 4,427,600 | 157,473,126 | 0.22% |
| 2024-06-07 | 36.15 | 36.36 | 34.51 | 35.65 | 34.35 | qfq | 4,955,606 | 175,571,120 | 0.28% |
| 2024-06-06 | 36.47 | 36.88 | 35.19 | 35.55 | 34.25 | qfq | 6,551,000 | 234,593,234 | -2.84% |
| 2024-06-05 | 37.99 | 38.50 | 36.55 | 36.59 | 35.25 | qfq | 6,306,800 | 234,802,851 | -3.05% |
| 2024-06-04 | 37.37 | 38.35 | 37.02 | 37.74 | 36.36 | qfq | 7,573,714 | 285,317,551 | 0.94% |
| 2024-06-03 | 39.91 | 40.38 | 36.84 | 37.39 | 36.02 | qfq | 10,957,706 | 419,861,649 | -6.13% |
| 2024-05-31 | 40.18 | 41.68 | 38.95 | 39.83 | 38.37 | qfq | 13,888,943 | 555,785,351 | 0.96% |
| 2024-05-30 | 35.60 | 39.45 | 35.45 | 39.45 | 38.01 | qfq | 10,116,187 | 386,508,765 | 8.53% |
| 2024-05-29 | 36.16 | 36.50 | 35.08 | 36.35 | 34.55 | qfq | 6,962,559 | 249,020,964 | -0.47% |
| 2024-05-28 | 34.99 | 36.63 | 34.74 | 36.52 | 34.71 | qfq | 9,002,052 | 324,121,332 | 5.15% |
| 2024-05-27 | 33.80 | 35.31 | 33.40 | 34.73 | 33.01 | qfq | 5,356,400 | 184,026,400 | 5.18% |
| 2024-05-24 | 33.18 | 33.97 | 32.93 | 33.02 | 31.38 | qfq | 2,665,172 | 88,891,602 | -1.02% |
| 2024-05-23 | 33.98 | 34.58 | 33.28 | 33.36 | 31.70 | qfq | 3,367,100 | 113,920,733 | -2.26% |
| 2024-05-22 | 35.05 | 35.96 | 34.03 | 34.13 | 32.44 | qfq | 5,327,000 | 184,919,480 | -0.26% |
| 2024-05-21 | 33.44 | 34.50 | 33.13 | 34.22 | 32.52 | qfq | 4,669,712 | 158,408,153 | 2.98% |
| 2024-05-20 | 32.50 | 33.25 | 32.15 | 33.23 | 31.58 | qfq | 2,838,684 | 92,922,298 | 1.37% |
| 2024-05-17 | 33.10 | 33.30 | 32.40 | 32.78 | 31.15 | qfq | 2,913,200 | 95,442,903 | -1.71% |
| 2024-05-16 | 33.46 | 33.88 | 32.64 | 33.35 | 31.69 | qfq | 3,014,290 | 99,695,135 | 0.57% |
| 2024-05-15 | 33.29 | 33.61 | 32.77 | 33.16 | 31.51 | qfq | 2,840,290 | 94,211,419 | -1.46% |
| 2024-05-14 | 32.69 | 34.19 | 32.54 | 33.65 | 31.98 | qfq | 5,560,940 | 185,927,289 | 3.22% |
| 2024-05-13 | 31.50 | 32.85 | 31.08 | 32.60 | 30.98 | qfq | 4,682,300 | 150,990,709 | 2.45% |
| 2024-05-10 | 32.30 | 32.51 | 31.80 | 31.82 | 30.24 | qfq | 3,510,852 | 112,632,655 | -2.99% |
| 2024-05-09 | 32.10 | 32.93 | 31.59 | 32.80 | 31.17 | qfq | 5,609,972 | 179,899,700 | 0.64% |
| 2024-05-08 | 32.73 | 33.45 | 32.35 | 32.59 | 30.97 | qfq | 6,836,411 | 224,858,226 | 1.18% |
| 2024-05-07 | 32.39 | 32.75 | 32.09 | 32.21 | 30.61 | qfq | 4,503,247 | 145,726,233 | -1.74% |
| 2024-05-06 | 31.99 | 33.35 | 31.60 | 32.78 | 31.15 | qfq | 7,862,692 | 254,721,009 | 4.49% |
| 2024-04-30 | 32.00 | 34.00 | 31.16 | 31.37 | 29.81 | qfq | 8,375,600 | 269,208,344 | -2.06% |
| 2024-04-29 | 31.60 | 32.46 | 30.80 | 32.03 | 30.44 | qfq | 9,974,380 | 315,857,675 | 4.84% |
| 2024-04-26 | 30.01 | 31.19 | 29.80 | 30.55 | 29.03 | qfq | 9,246,620 | 282,328,346 | 1.77% |
| 2024-04-25 | 29.70 | 31.48 | 29.50 | 30.02 | 28.53 | qfq | 14,363,266 | 438,700,483 | 1.08% |
| 2024-04-24 | 29.70 | 29.70 | 29.07 | 29.70 | 28.23 | qfq | 7,481,143 | 221,682,860 | 10.00% |
| 2024-04-23 | 25.98 | 27.00 | 25.50 | 27.00 | 25.66 | qfq | 4,409,250 | 116,385,769 | 4.73% |
| 2024-04-22 | 25.03 | 26.16 | 23.52 | 25.78 | 24.50 | qfq | 3,704,000 | 92,531,784 | 1.26% |
| 2024-04-19 | 26.08 | 26.40 | 25.10 | 25.46 | 24.20 | qfq | 4,256,513 | 108,623,034 | -3.92% |
| 2024-04-18 | 26.99 | 27.35 | 25.80 | 26.50 | 25.18 | qfq | 5,248,513 | 140,396,377 | -1.71% |
| 2024-04-17 | 25.12 | 27.12 | 25.12 | 26.96 | 25.62 | qfq | 6,250,611 | 166,063,061 | 2.90% |
| 2024-04-16 | 28.49 | 28.49 | 26.20 | 26.20 | 24.90 | qfq | 5,313,900 | 140,902,613 | -10.00% |
| 2024-04-15 | 28.10 | 29.55 | 27.63 | 29.11 | 27.66 | qfq | 8,469,327 | 243,188,560 | 1.57% |
| 2024-04-12 | 29.56 | 29.97 | 28.53 | 28.66 | 27.24 | qfq | 11,217,911 | 325,368,188 | -4.40% |
| 2024-04-11 | 27.28 | 29.98 | 27.01 | 29.98 | 28.49 | qfq | 9,855,384 | 291,396,480 | 10.02% |
| 2024-04-10 | 27.97 | 28.40 | 26.60 | 27.25 | 25.90 | qfq | 6,245,625 | 170,786,105 | -3.06% |
| 2024-04-09 | 28.47 | 29.98 | 27.71 | 28.11 | 26.71 | qfq | 10,185,279 | 292,231,525 | -1.23% |
| 2024-04-08 | 26.00 | 28.46 | 26.00 | 28.46 | 27.05 | qfq | 5,233,545 | 144,181,567 | 10.01% |
| 2024-04-03 | 26.70 | 26.70 | 25.70 | 25.87 | 24.59 | qfq | 1,372,000 | 35,660,567 | -3.47% |
| 2024-04-02 | 27.10 | 27.11 | 26.33 | 26.80 | 25.47 | qfq | 1,598,888 | 42,652,466 | -1.14% |
| 2024-04-01 | 26.39 | 27.15 | 26.39 | 27.11 | 25.76 | qfq | 1,706,150 | 45,823,784 | 2.85% |
| 2024-03-29 | 26.78 | 26.87 | 26.04 | 26.36 | 25.05 | qfq | 1,799,400 | 47,397,423 | -1.64% |
| 2024-03-28 | 25.36 | 26.83 | 25.20 | 26.80 | 25.47 | qfq | 3,258,130 | 85,360,795 | 4.61% |
| 2024-03-27 | 26.23 | 27.25 | 25.29 | 25.62 | 24.35 | qfq | 3,235,900 | 84,622,163 | -2.10% |
| 2024-03-26 | 26.43 | 26.75 | 25.92 | 26.17 | 24.87 | qfq | 1,722,100 | 45,416,120 | -0.95% |
| 2024-03-25 | 27.24 | 27.43 | 26.42 | 26.42 | 25.11 | qfq | 2,146,633 | 58,016,605 | -3.47% |
| 2024-03-22 | 27.67 | 27.67 | 26.90 | 27.37 | 26.01 | qfq | 2,222,700 | 60,581,623 | -1.26% |
| 2024-03-21 | 27.78 | 28.16 | 27.31 | 27.72 | 26.34 | qfq | 2,787,100 | 77,109,279 | -0.25% |
| 2024-03-20 | 28.13 | 28.32 | 27.50 | 27.79 | 26.41 | qfq | 3,145,680 | 87,313,846 | -1.59% |
| 2024-03-19 | 27.64 | 28.68 | 27.53 | 28.24 | 26.84 | qfq | 4,828,400 | 136,870,044 | 2.13% |
| 2024-03-18 | 27.30 | 27.79 | 26.98 | 27.65 | 26.28 | qfq | 3,303,606 | 90,420,649 | 2.33% |
| 2024-03-15 | 26.55 | 27.09 | 26.40 | 27.02 | 25.68 | qfq | 1,882,478 | 50,359,134 | 1.62% |
| 2024-03-14 | 27.38 | 27.38 | 26.22 | 26.59 | 25.27 | qfq | 2,374,900 | 63,345,150 | -1.88% |
| 2024-03-13 | 26.79 | 27.52 | 26.67 | 27.10 | 25.75 | qfq | 2,144,826 | 58,049,199 | 1.23% |
| 2024-03-12 | 26.88 | 26.99 | 26.24 | 26.77 | 25.44 | qfq | 1,848,965 | 49,298,237 | 1.52% |
| 2024-03-11 | 25.98 | 26.38 | 25.60 | 26.37 | 25.06 | qfq | 1,543,800 | 40,307,901 | 1.42% |
| 2024-03-08 | 25.82 | 26.09 | 25.58 | 26.00 | 24.71 | qfq | 1,305,411 | 33,814,752 | 0.81% |
| 2024-03-07 | 26.16 | 26.90 | 25.74 | 25.79 | 24.51 | qfq | 1,838,600 | 48,277,685 | -2.13% |
| 2024-03-06 | 25.98 | 26.85 | 25.81 | 26.35 | 25.04 | qfq | 1,932,400 | 50,707,980 | 1.50% |
| 2024-03-05 | 26.14 | 26.36 | 25.71 | 25.96 | 24.67 | qfq | 2,023,900 | 52,749,986 | -1.89% |
| 2024-03-04 | 26.50 | 26.65 | 25.69 | 26.46 | 25.15 | qfq | 2,338,150 | 61,139,932 | 0.92% |
| 2024-03-01 | 25.60 | 26.25 | 25.29 | 26.22 | 24.92 | qfq | 2,709,200 | 70,129,082 | 2.42% |
| 2024-02-29 | 24.05 | 25.85 | 24.00 | 25.60 | 24.33 | qfq | 3,775,220 | 95,671,817 | 5.26% |
| 2024-02-28 | 26.75 | 27.20 | 24.25 | 24.32 | 23.11 | qfq | 3,892,786 | 100,631,575 | -9.05% |
| 2024-02-27 | 25.75 | 26.76 | 25.17 | 26.74 | 25.41 | qfq | 2,427,752 | 63,651,829 | 3.84% |
| 2024-02-26 | 25.65 | 26.13 | 25.16 | 25.75 | 24.47 | qfq | 3,370,013 | 86,652,334 | 1.18% |
| 2024-02-23 | 24.81 | 25.54 | 24.30 | 25.45 | 24.19 | qfq | 2,978,413 | 74,355,171 | 3.67% |
| 2024-02-22 | 23.95 | 24.60 | 23.92 | 24.55 | 23.33 | qfq | 2,688,521 | 65,421,064 | 3.11% |
| 2024-02-21 | 23.37 | 24.55 | 23.21 | 23.81 | 22.63 | qfq | 3,424,528 | 82,188,351 | 0.55% |
| 2024-02-20 | 24.90 | 25.00 | 23.33 | 23.68 | 22.50 | qfq | 5,324,887 | 127,209,285 | -2.15% |
| 2024-02-19 | 22.66 | 24.20 | 22.50 | 24.20 | 23.00 | qfq | 1,322,769 | 31,600,583 | 10.00% |
| 2024-02-08 | 20.21 | 22.00 | 18.70 | 22.00 | 20.91 | qfq | 4,247,641 | 88,889,098 | 10.00% |
| 2024-02-07 | 21.05 | 21.50 | 19.68 | 20.00 | 19.01 | qfq | 3,529,250 | 72,303,150 | -4.99% |
| 2024-02-06 | 20.30 | 21.58 | 18.94 | 21.05 | 20.00 | qfq | 3,509,405 | 70,741,857 | 2.33% |
| 2024-02-05 | 22.85 | 22.85 | 20.57 | 20.57 | 19.55 | qfq | 3,441,900 | 72,289,084 | -9.98% |
| 2024-02-02 | 24.00 | 24.46 | 21.56 | 22.85 | 21.72 | qfq | 4,454,920 | 102,524,614 | -3.51% |
| 2024-02-01 | 24.17 | 24.35 | 23.11 | 23.68 | 22.50 | qfq | 2,035,350 | 48,091,537 | -2.03% |
| 2024-01-31 | 25.81 | 25.82 | 24.07 | 24.17 | 22.97 | qfq | 1,755,300 | 43,481,636 | -6.43% |
| 2024-01-30 | 26.39 | 26.77 | 25.72 | 25.83 | 24.55 | qfq | 1,003,400 | 26,259,522 | -3.26% |
| 2024-01-29 | 28.10 | 28.44 | 26.66 | 26.70 | 25.37 | qfq | 1,334,400 | 36,302,922 | -5.29% |
| 2024-01-26 | 28.60 | 28.97 | 28.18 | 28.19 | 26.79 | qfq | 1,629,235 | 46,433,778 | -1.09% |
| 2024-01-25 | 26.83 | 28.57 | 26.52 | 28.50 | 27.08 | qfq | 2,100,347 | 58,653,931 | 6.03% |
| 2024-01-24 | 26.78 | 27.49 | 25.70 | 26.88 | 25.55 | qfq | 1,560,300 | 41,234,081 | 0.75% |
| 2024-01-23 | 26.88 | 26.99 | 26.11 | 26.68 | 25.36 | qfq | 1,436,600 | 38,180,588 | -0.74% |
| 2024-01-22 | 28.66 | 28.99 | 26.50 | 26.88 | 25.55 | qfq | 1,991,955 | 55,250,704 | -5.62% |
| 2024-01-19 | 28.69 | 29.20 | 28.27 | 28.48 | 27.07 | qfq | 2,117,212 | 60,637,559 | -1.52% |
| 2024-01-18 | 28.00 | 29.66 | 27.50 | 28.92 | 27.48 | qfq | 2,961,700 | 84,295,076 | 3.06% |
| 2024-01-17 | 28.76 | 28.79 | 28.06 | 28.06 | 26.67 | qfq | 1,082,500 | 30,758,889 | -2.54% |
| 2024-01-16 | 29.15 | 29.15 | 28.35 | 28.79 | 27.36 | qfq | 1,224,800 | 35,071,833 | -1.23% |
| 2024-01-15 | 29.30 | 29.31 | 28.41 | 29.15 | 27.70 | qfq | 1,545,200 | 44,664,515 | -0.48% |
| 2024-01-12 | 29.28 | 29.57 | 28.85 | 29.29 | 27.84 | qfq | 2,109,400 | 61,596,224 | 0.07% |
| 2024-01-11 | 28.77 | 29.38 | 28.50 | 29.27 | 27.82 | qfq | 1,582,300 | 45,941,936 | 2.67% |
| 2024-01-10 | 28.87 | 29.12 | 28.40 | 28.51 | 27.09 | qfq | 1,212,554 | 34,814,305 | -1.25% |
| 2024-01-09 | 29.04 | 29.69 | 28.66 | 28.87 | 27.44 | qfq | 1,304,200 | 37,902,611 | -0.41% |
| 2024-01-08 | 29.70 | 29.70 | 28.86 | 28.99 | 27.55 | qfq | 1,369,100 | 40,063,146 | -1.86% |
| 2024-01-05 | 30.10 | 30.52 | 29.44 | 29.54 | 28.07 | qfq | 1,533,790 | 45,870,881 | -2.28% |
| 2024-01-04 | 30.09 | 30.75 | 29.70 | 30.23 | 28.73 | qfq | 1,811,102 | 54,942,996 | 0.53% |
| 2024-01-03 | 30.47 | 30.50 | 29.86 | 30.07 | 28.58 | qfq | 1,368,790 | 41,244,099 | -1.38% |
| 2024-01-02 | 30.72 | 30.98 | 30.47 | 30.49 | 28.98 | qfq | 1,467,237 | 45,044,050 | -0.39% |
| 2023-12-29 | 29.86 | 30.68 | 29.55 | 30.61 | 29.09 | qfq | 1,787,300 | 54,205,209 | 2.55% |
| 2023-12-28 | 29.54 | 30.08 | 29.02 | 29.85 | 28.37 | qfq | 1,813,600 | 53,711,098 | 0.71% |
| 2023-12-27 | 29.40 | 29.89 | 29.40 | 29.64 | 28.17 | qfq | 1,140,500 | 33,853,959 | 0.85% |
| 2023-12-26 | 29.87 | 30.29 | 29.20 | 29.39 | 27.93 | qfq | 1,188,200 | 35,064,891 | -2.52% |
| 2023-12-25 | 30.27 | 30.32 | 29.70 | 30.15 | 28.65 | qfq | 1,332,400 | 39,934,117 | 0.17% |
| 2023-12-22 | 30.88 | 31.00 | 30.05 | 30.10 | 28.61 | qfq | 1,729,600 | 52,687,741 | -2.53% |
| 2023-12-21 | 30.82 | 31.06 | 29.95 | 30.88 | 29.35 | qfq | 2,191,700 | 66,927,577 | 0.00% |
| 2023-12-20 | 31.40 | 31.80 | 30.82 | 30.88 | 29.35 | qfq | 2,033,300 | 63,786,828 | -1.69% |
| 2023-12-19 | 31.15 | 31.55 | 30.74 | 31.41 | 29.85 | qfq | 1,543,300 | 48,257,727 | 0.64% |
| 2023-12-18 | 31.33 | 31.86 | 31.13 | 31.21 | 29.66 | qfq | 2,595,300 | 81,566,184 | -0.26% |
| 2023-12-15 | 31.89 | 32.01 | 31.25 | 31.29 | 29.74 | qfq | 2,105,400 | 66,318,941 | -1.54% |
| 2023-12-14 | 32.68 | 32.78 | 31.71 | 31.78 | 30.20 | qfq | 2,222,050 | 71,468,084 | -2.31% |
| 2023-12-13 | 32.68 | 33.10 | 32.27 | 32.53 | 30.91 | qfq | 3,137,800 | 102,466,552 | -0.67% |
| 2023-12-12 | 32.54 | 33.38 | 32.49 | 32.75 | 31.12 | qfq | 3,422,675 | 112,606,746 | 0.21% |
| 2023-12-11 | 31.33 | 32.73 | 31.33 | 32.68 | 31.06 | qfq | 4,581,810 | 147,741,887 | 3.06% |
| 2023-12-08 | 31.87 | 32.50 | 31.60 | 31.71 | 30.14 | qfq | 3,982,400 | 127,143,703 | 0.09% |
| 2023-12-07 | 32.14 | 32.41 | 31.34 | 31.68 | 30.11 | qfq | 5,715,767 | 180,863,960 | -2.10% |
| 2023-12-06 | 32.57 | 33.46 | 31.75 | 32.36 | 30.75 | qfq | 9,744,993 | 315,709,380 | -1.67% |
| 2023-12-05 | 32.58 | 35.85 | 31.60 | 32.91 | 31.28 | qfq | 12,542,100 | 422,286,674 | 0.98% |
| 2023-12-04 | 33.42 | 33.48 | 32.40 | 32.59 | 30.97 | qfq | 4,195,800 | 137,323,615 | -2.40% |
| 2023-12-01 | 32.72 | 33.66 | 32.20 | 33.39 | 31.73 | qfq | 4,948,700 | 163,968,490 | 1.95% |
| 2023-11-30 | 32.68 | 32.83 | 31.99 | 32.75 | 31.12 | qfq | 4,642,854 | 150,107,405 | -1.03% |
| 2023-11-29 | 33.00 | 34.00 | 32.39 | 33.09 | 31.45 | qfq | 6,903,055 | 230,660,855 | 1.69% |
| 2023-11-28 | 32.51 | 32.96 | 31.90 | 32.54 | 30.92 | qfq | 3,180,600 | 103,212,040 | 0.09% |
| 2023-11-27 | 31.66 | 33.02 | 31.60 | 32.51 | 30.90 | qfq | 3,766,100 | 122,328,049 | 2.72% |
| 2023-11-24 | 32.57 | 32.86 | 31.45 | 31.65 | 30.08 | qfq | 2,538,600 | 80,664,302 | -3.03% |
| 2023-11-23 | 31.55 | 32.67 | 31.46 | 32.64 | 31.02 | qfq | 3,149,000 | 101,545,671 | 3.00% |
| 2023-11-22 | 32.36 | 32.68 | 31.66 | 31.69 | 30.12 | qfq | 3,010,500 | 96,580,372 | -2.61% |
| 2023-11-21 | 33.27 | 33.49 | 32.43 | 32.54 | 30.92 | qfq | 3,243,900 | 106,402,568 | -2.34% |
| 2023-11-20 | 32.99 | 33.72 | 32.86 | 33.32 | 31.67 | qfq | 3,613,400 | 120,396,389 | 1.18% |
| 2023-11-17 | 32.61 | 33.17 | 32.24 | 32.93 | 31.29 | qfq | 3,521,200 | 115,299,015 | 0.95% |
| 2023-11-16 | 32.97 | 33.12 | 32.48 | 32.62 | 31.00 | qfq | 4,516,800 | 148,003,918 | -0.97% |
| 2023-11-15 | 33.49 | 34.00 | 32.80 | 32.94 | 31.30 | qfq | 8,846,800 | 294,061,549 | 0.46% |
| 2023-11-14 | 32.32 | 33.10 | 32.02 | 32.79 | 31.16 | qfq | 7,533,306 | 246,901,388 | 1.52% |
| 2023-11-13 | 31.08 | 32.85 | 30.20 | 32.30 | 30.70 | qfq | 8,218,200 | 261,860,411 | 3.56% |
| 2023-11-10 | 30.36 | 31.96 | 30.20 | 31.19 | 29.64 | qfq | 6,427,600 | 199,736,056 | 2.16% |
| 2023-11-09 | 31.12 | 31.37 | 30.32 | 30.53 | 29.01 | qfq | 2,787,946 | 85,732,642 | -2.34% |
| 2023-11-08 | 31.15 | 31.53 | 30.80 | 31.26 | 29.71 | qfq | 3,517,864 | 109,745,166 | 1.82% |
| 2023-11-07 | 30.52 | 30.76 | 30.04 | 30.70 | 29.18 | qfq | 3,171,100 | 96,682,527 | 0.56% |
| 2023-11-06 | 30.35 | 30.58 | 29.51 | 30.53 | 29.01 | qfq | 4,733,896 | 143,098,572 | 4.77% |
| 2023-11-03 | 28.55 | 29.32 | 28.33 | 29.14 | 27.69 | qfq | 2,096,200 | 60,882,280 | 2.90% |
| 2023-11-02 | 29.14 | 29.35 | 28.27 | 28.32 | 26.91 | qfq | 2,217,500 | 63,753,424 | -2.58% |
| 2023-11-01 | 29.39 | 29.45 | 28.91 | 29.07 | 27.63 | qfq | 1,317,800 | 38,457,017 | -0.92% |
| 2023-10-31 | 29.66 | 29.91 | 29.00 | 29.34 | 27.88 | qfq | 1,995,000 | 58,582,300 | -1.08% |
| 2023-10-30 | 29.01 | 29.80 | 28.88 | 29.66 | 28.19 | qfq | 2,240,600 | 65,994,163 | 1.64% |
| 2023-10-27 | 29.22 | 29.92 | 28.83 | 29.18 | 27.73 | qfq | 2,646,250 | 77,236,626 | -0.65% |
| 2023-10-26 | 28.37 | 29.56 | 27.98 | 29.37 | 27.91 | qfq | 4,418,131 | 127,800,406 | 2.55% |
| 2023-10-25 | 28.03 | 29.09 | 27.94 | 28.64 | 27.22 | qfq | 2,023,800 | 58,013,886 | 2.51% |
| 2023-10-24 | 27.48 | 28.51 | 27.42 | 27.94 | 26.55 | qfq | 1,979,831 | 55,463,861 | 1.79% |
| 2023-10-23 | 28.28 | 28.49 | 27.22 | 27.45 | 26.09 | qfq | 2,269,600 | 62,732,543 | -2.66% |
| 2023-10-20 | 29.07 | 29.58 | 28.20 | 28.20 | 26.80 | qfq | 2,261,900 | 64,842,368 | -3.82% |
| 2023-10-19 | 29.40 | 29.90 | 29.09 | 29.32 | 27.86 | qfq | 1,960,900 | 58,023,405 | -1.01% |
| 2023-10-18 | 30.19 | 30.34 | 29.57 | 29.62 | 28.15 | qfq | 2,075,700 | 61,885,136 | -2.37% |
| 2023-10-17 | 30.55 | 30.63 | 29.91 | 30.34 | 28.83 | qfq | 2,308,300 | 69,655,852 | -0.49% |
| 2023-10-16 | 30.87 | 30.99 | 30.33 | 30.49 | 28.98 | qfq | 3,263,400 | 99,678,316 | -1.61% |
| 2023-10-13 | 30.70 | 31.23 | 30.57 | 30.99 | 29.45 | qfq | 3,141,400 | 97,213,027 | 0.16% |
| 2023-10-12 | 31.21 | 31.21 | 30.68 | 30.94 | 29.40 | qfq | 3,090,439 | 95,443,489 | -0.83% |
| 2023-10-11 | 31.00 | 31.51 | 30.65 | 31.20 | 29.65 | qfq | 4,134,524 | 128,883,147 | 0.29% |
| 2023-10-10 | 31.58 | 31.58 | 30.87 | 31.11 | 29.57 | qfq | 5,016,163 | 155,884,204 | -1.64% |
| 2023-10-09 | 30.27 | 31.98 | 30.15 | 31.63 | 30.06 | qfq | 6,977,374 | 219,463,304 | 3.60% |
| 2023-09-28 | 28.92 | 31.28 | 28.91 | 30.53 | 29.01 | qfq | 6,845,468 | 208,625,301 | 5.75% |
| 2023-09-27 | 29.54 | 29.69 | 28.81 | 28.87 | 27.44 | qfq | 3,956,669 | 115,503,460 | -2.53% |
| 2023-09-26 | 30.15 | 30.47 | 29.48 | 29.62 | 28.15 | qfq | 4,501,200 | 134,014,625 | -3.04% |
| 2023-09-25 | 29.58 | 30.69 | 29.57 | 30.55 | 29.03 | qfq | 7,359,541 | 222,829,757 | 3.66% |
| 2023-09-22 | 28.64 | 29.53 | 28.40 | 29.47 | 28.01 | qfq | 4,792,469 | 139,351,755 | 2.04% |
| 2023-09-21 | 28.11 | 29.35 | 28.03 | 28.88 | 27.45 | qfq | 4,538,270 | 131,068,175 | 1.69% |
| 2023-09-20 | 29.35 | 29.83 | 28.25 | 28.40 | 26.99 | qfq | 6,226,200 | 179,180,218 | -4.70% |
| 2023-09-19 | 28.73 | 30.32 | 28.55 | 29.80 | 28.32 | qfq | 8,289,453 | 244,516,476 | 3.22% |
| 2023-09-18 | 28.04 | 29.79 | 27.73 | 28.87 | 27.44 | qfq | 6,912,568 | 199,377,858 | 1.87% |
| 2023-09-15 | 29.01 | 29.17 | 28.18 | 28.34 | 26.93 | qfq | 5,818,600 | 165,846,547 | -1.94% |
| 2023-09-14 | 29.79 | 30.19 | 28.82 | 28.90 | 27.47 | qfq | 11,227,407 | 330,657,187 | -6.68% |
| 2023-09-13 | 31.62 | 32.24 | 30.90 | 30.97 | 29.43 | qfq | 18,933,185 | 592,011,976 | -9.79% |
| 2023-09-12 | 36.66 | 36.66 | 34.13 | 34.33 | 32.63 | qfq | 24,265,585 | 879,521,291 | 3.00% |
| 2023-09-11 | 32.00 | 33.33 | 30.81 | 33.33 | 31.68 | qfq | 10,525,270 | 343,663,645 | 10.00% |
| 2023-09-08 | 29.88 | 30.77 | 29.27 | 30.30 | 28.80 | qfq | 2,377,300 | 71,475,340 | 0.60% |
| 2023-09-07 | 30.10 | 30.40 | 29.61 | 30.12 | 28.62 | qfq | 2,170,200 | 65,212,637 | -1.05% |
| 2023-09-06 | 29.60 | 30.56 | 29.37 | 30.44 | 28.93 | qfq | 2,641,500 | 79,850,956 | 2.91% |
| 2023-09-05 | 29.66 | 30.29 | 29.36 | 29.58 | 28.11 | qfq | 1,387,000 | 41,180,293 | -0.27% |
| 2023-09-04 | 29.37 | 29.73 | 29.20 | 29.66 | 28.19 | qfq | 1,426,100 | 41,983,145 | 0.47% |
| 2023-09-01 | 30.00 | 30.26 | 29.36 | 29.52 | 28.05 | qfq | 1,718,000 | 51,090,059 | -1.44% |
| 2023-08-31 | 30.13 | 30.26 | 29.82 | 29.95 | 28.46 | qfq | 1,477,200 | 44,346,680 | -1.38% |
| 2023-08-30 | 29.89 | 30.60 | 29.82 | 30.37 | 28.86 | qfq | 2,400,200 | 72,577,968 | 2.64% |
| 2023-08-29 | 28.30 | 29.90 | 28.08 | 29.59 | 28.12 | qfq | 2,512,300 | 73,644,072 | 4.74% |
| 2023-08-28 | 29.69 | 29.98 | 28.19 | 28.25 | 26.85 | qfq | 2,137,200 | 61,797,567 | -0.11% |
| 2023-08-25 | 29.26 | 29.33 | 28.01 | 28.28 | 26.88 | qfq | 2,205,000 | 62,828,913 | -4.04% |
| 2023-08-24 | 29.67 | 30.09 | 29.18 | 29.47 | 28.01 | qfq | 1,479,600 | 43,781,404 | -0.84% |
| 2023-08-23 | 29.61 | 30.33 | 29.31 | 29.72 | 28.24 | qfq | 2,299,200 | 68,810,473 | -0.27% |
| 2023-08-22 | 29.40 | 30.76 | 28.88 | 29.80 | 28.32 | qfq | 3,102,300 | 91,645,224 | 2.65% |
| 2023-08-21 | 30.15 | 30.80 | 28.95 | 29.03 | 27.59 | qfq | 2,292,522 | 67,955,608 | -3.68% |
| 2023-08-18 | 30.56 | 30.69 | 29.49 | 30.14 | 28.64 | qfq | 1,894,600 | 56,878,829 | -1.05% |
| 2023-08-17 | 30.17 | 30.69 | 29.73 | 30.46 | 28.95 | qfq | 1,233,299 | 37,339,037 | 1.23% |
| 2023-08-16 | 30.73 | 31.09 | 30.07 | 30.09 | 28.60 | qfq | 1,145,554 | 34,818,892 | -2.97% |
| 2023-08-15 | 31.09 | 31.29 | 30.52 | 31.01 | 29.47 | qfq | 1,385,900 | 42,767,742 | 0.39% |
| 2023-08-14 | 30.21 | 30.91 | 29.50 | 30.89 | 29.36 | qfq | 1,526,700 | 46,666,935 | 2.28% |
| 2023-08-11 | 30.48 | 31.10 | 30.15 | 30.20 | 28.70 | qfq | 1,506,100 | 46,140,801 | -0.23% |
| 2023-08-10 | 31.05 | 31.05 | 30.02 | 30.27 | 28.77 | qfq | 1,769,000 | 53,743,035 | -2.86% |
| 2023-08-09 | 30.82 | 31.39 | 30.32 | 31.16 | 29.61 | qfq | 2,051,700 | 63,889,320 | 0.71% |
| 2023-08-08 | 30.57 | 31.30 | 30.57 | 30.94 | 29.40 | qfq | 1,490,300 | 46,131,640 | 0.45% |
| 2023-08-07 | 30.55 | 31.21 | 30.31 | 30.80 | 29.27 | qfq | 1,804,899 | 55,824,148 | 0.79% |
| 2023-08-04 | 29.87 | 30.82 | 29.87 | 30.56 | 29.04 | qfq | 2,359,300 | 71,833,520 | 2.31% |
| 2023-08-03 | 29.91 | 30.38 | 29.61 | 29.87 | 28.39 | qfq | 1,547,900 | 46,274,380 | -0.96% |
| 2023-08-02 | 29.95 | 30.47 | 29.82 | 30.16 | 28.66 | qfq | 1,320,852 | 39,765,879 | -0.30% |
| 2023-08-01 | 30.25 | 30.49 | 29.76 | 30.25 | 28.75 | qfq | 1,458,500 | 43,987,993 | 0.50% |
| 2023-07-31 | 29.65 | 30.78 | 29.23 | 30.10 | 28.61 | qfq | 2,404,500 | 72,567,773 | 1.55% |
| 2023-07-28 | 29.50 | 29.80 | 28.88 | 29.64 | 28.17 | qfq | 3,371,423 | 98,905,369 | -0.40% |
| 2023-07-27 | 30.30 | 31.18 | 29.73 | 29.76 | 28.28 | qfq | 2,116,100 | 64,209,152 | -0.70% |
| 2023-07-26 | 31.24 | 31.24 | 29.81 | 29.97 | 28.48 | qfq | 2,507,723 | 75,826,980 | -4.07% |
| 2023-07-25 | 31.74 | 31.96 | 31.02 | 31.24 | 29.69 | qfq | 2,639,300 | 82,678,424 | -0.38% |
| 2023-07-24 | 30.55 | 31.43 | 30.52 | 31.36 | 29.80 | qfq | 2,829,600 | 88,260,479 | 2.72% |
| 2023-07-21 | 31.03 | 31.60 | 30.10 | 30.53 | 29.01 | qfq | 3,877,800 | 119,236,633 | -2.34% |
| 2023-07-20 | 32.70 | 32.73 | 31.22 | 31.26 | 29.71 | qfq | 5,001,396 | 158,556,515 | -4.43% |
| 2023-07-19 | 33.68 | 33.88 | 32.57 | 32.71 | 31.09 | qfq | 4,757,800 | 157,441,297 | -3.48% |
| 2023-07-18 | 34.40 | 34.73 | 32.78 | 33.89 | 32.21 | qfq | 5,625,800 | 190,032,176 | -1.37% |