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
新宙邦300037.SZ
最近收盘价60.402026-07-17
最近交易日2026-07-17
成交量（股）20,985,029
成交额（元）1,301,708,013
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2026-04-28 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-16 | 2025-05-23 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-29 | 2024-05-10 | cash_dividend | 0.6 | — | — | — | 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 | 64.15 | 64.28 | 60.06 | 60.40 | 60.40 | qfq | 20,985,029 | 1,301,708,013 | -5.43% |
| 2026-07-16 | 67.42 | 67.53 | 63.30 | 63.87 | 63.87 | qfq | 20,502,466 | 1,329,352,621 | -4.96% |
| 2026-07-15 | 70.05 | 71.98 | 66.66 | 67.20 | 67.20 | qfq | 16,644,685 | 1,138,522,706 | -2.96% |
| 2026-07-14 | 68.00 | 69.98 | 66.70 | 69.25 | 69.25 | qfq | 19,785,623 | 1,355,560,058 | 2.73% |
| 2026-07-13 | 72.48 | 73.55 | 67.20 | 67.41 | 67.41 | qfq | 31,660,188 | 2,209,966,077 | -7.12% |
| 2026-07-10 | 81.97 | 82.48 | 72.58 | 72.58 | 72.58 | qfq | 41,335,807 | 3,169,906,253 | -10.52% |
| 2026-07-09 | 78.01 | 81.55 | 75.90 | 81.11 | 81.11 | qfq | 27,993,951 | 2,196,943,530 | 4.75% |
| 2026-07-08 | 83.68 | 84.99 | 75.53 | 77.43 | 77.43 | qfq | 38,642,864 | 3,042,947,976 | -8.95% |
| 2026-07-07 | 85.28 | 87.39 | 83.46 | 85.04 | 85.04 | qfq | 20,598,788 | 1,757,453,392 | -0.11% |
| 2026-07-06 | 88.79 | 94.36 | 84.38 | 85.13 | 85.13 | qfq | 34,002,574 | 3,011,534,239 | -4.31% |
| 2026-07-03 | 88.37 | 93.88 | 87.20 | 88.96 | 88.96 | qfq | 30,082,552 | 2,731,790,900 | 1.33% |
| 2026-07-02 | 90.81 | 92.33 | 86.60 | 87.79 | 87.79 | qfq | 34,436,177 | 3,072,882,531 | -6.16% |
| 2026-07-01 | 93.62 | 96.08 | 89.30 | 93.55 | 93.55 | qfq | 37,301,798 | 3,466,294,542 | 0.75% |
| 2026-06-30 | 84.48 | 93.36 | 84.07 | 92.85 | 92.85 | qfq | 46,592,805 | 4,188,258,700 | 10.50% |
| 2026-06-29 | 84.92 | 87.60 | 81.30 | 84.03 | 84.03 | qfq | 30,059,547 | 2,530,043,475 | 0.73% |
| 2026-06-26 | 88.91 | 90.20 | 83.40 | 83.42 | 83.42 | qfq | 36,544,574 | 3,127,222,061 | -7.61% |
| 2026-06-25 | 88.19 | 93.88 | 87.51 | 90.29 | 90.29 | qfq | 33,023,351 | 2,996,575,122 | 1.11% |
| 2026-06-24 | 87.57 | 91.39 | 83.31 | 89.30 | 89.30 | qfq | 30,884,238 | 2,695,561,917 | 1.48% |
| 2026-06-23 | 90.00 | 93.05 | 85.40 | 88.00 | 88.00 | qfq | 36,656,075 | 3,237,109,270 | -2.21% |
| 2026-06-22 | 83.00 | 90.68 | 82.01 | 89.99 | 89.99 | qfq | 40,069,626 | 3,483,250,942 | 8.04% |
| 2026-06-18 | 85.66 | 85.80 | 80.76 | 83.29 | 83.29 | qfq | 47,027,755 | 3,904,360,909 | -3.17% |
| 2026-06-17 | 78.05 | 86.80 | 77.86 | 86.02 | 86.02 | qfq | 45,416,833 | 3,770,120,392 | 6.99% |
| 2026-06-16 | 76.89 | 83.83 | 76.51 | 80.40 | 80.40 | qfq | 47,371,268 | 3,825,457,573 | 3.90% |
| 2026-06-15 | 74.70 | 77.66 | 72.72 | 77.38 | 77.38 | qfq | 40,957,424 | 3,087,791,984 | 4.15% |
| 2026-06-12 | 76.01 | 77.88 | 73.08 | 74.30 | 74.30 | qfq | 36,130,716 | 2,718,760,189 | -1.72% |
| 2026-06-11 | 71.90 | 76.99 | 71.02 | 75.60 | 75.60 | qfq | 41,588,390 | 3,105,210,487 | 4.78% |
| 2026-06-10 | 73.00 | 73.86 | 70.12 | 72.15 | 72.15 | qfq | 30,919,964 | 2,206,400,446 | -2.84% |
| 2026-06-09 | 74.50 | 76.71 | 72.00 | 74.26 | 74.26 | qfq | 40,434,703 | 3,017,192,559 | 1.37% |
| 2026-06-08 | 77.00 | 77.99 | 72.78 | 73.26 | 73.26 | qfq | 43,635,206 | 3,269,893,848 | -3.58% |
| 2026-06-05 | 79.13 | 79.80 | 75.30 | 75.98 | 75.98 | qfq | 35,554,475 | 2,739,443,690 | -2.96% |
| 2026-06-04 | 69.85 | 79.97 | 69.03 | 78.30 | 78.30 | qfq | 51,934,301 | 3,945,191,750 | 10.20% |
| 2026-06-03 | 71.49 | 72.88 | 69.60 | 71.05 | 71.05 | qfq | 30,878,896 | 2,195,039,989 | -0.98% |
| 2026-06-02 | 71.39 | 73.50 | 68.60 | 71.75 | 71.75 | qfq | 28,774,089 | 2,056,343,206 | 1.11% |
| 2026-06-01 | 73.88 | 75.20 | 70.44 | 70.96 | 70.96 | qfq | 29,651,560 | 2,150,015,435 | -3.64% |
| 2026-05-29 | 78.20 | 78.97 | 72.82 | 73.64 | 73.64 | qfq | 41,763,358 | 3,142,230,889 | -7.85% |
| 2026-05-28 | 76.97 | 80.88 | 73.61 | 79.91 | 79.91 | qfq | 55,403,955 | 4,289,988,486 | 6.95% |
| 2026-05-27 | 70.02 | 75.88 | 70.02 | 74.72 | 74.72 | qfq | 52,397,649 | 3,838,478,683 | 7.39% |
| 2026-05-26 | 67.74 | 72.00 | 67.50 | 69.58 | 69.58 | qfq | 33,593,261 | 2,357,818,262 | 1.71% |
| 2026-05-25 | 72.75 | 73.96 | 67.58 | 68.41 | 68.41 | qfq | 44,975,225 | 3,131,449,618 | -6.18% |
| 2026-05-22 | 67.50 | 73.37 | 66.84 | 72.92 | 72.92 | qfq | 47,684,404 | 3,353,469,898 | 9.60% |
| 2026-05-21 | 68.31 | 71.20 | 66.53 | 66.53 | 66.53 | qfq | 42,923,371 | 2,966,968,161 | -2.06% |
| 2026-05-20 | 64.26 | 68.38 | 64.03 | 67.93 | 67.93 | qfq | 39,120,017 | 2,618,262,416 | 4.99% |
| 2026-05-19 | 62.39 | 64.90 | 61.80 | 64.70 | 64.70 | qfq | 23,216,173 | 1,482,842,988 | 3.24% |
| 2026-05-18 | 62.85 | 63.67 | 60.86 | 62.67 | 62.67 | qfq | 19,359,779 | 1,207,775,684 | -0.76% |
| 2026-05-15 | 63.58 | 64.69 | 62.22 | 63.15 | 63.15 | qfq | 26,134,607 | 1,657,195,055 | 0.69% |
| 2026-05-14 | 65.01 | 65.74 | 62.70 | 62.72 | 62.72 | qfq | 22,400,259 | 1,435,784,774 | -3.05% |
| 2026-05-13 | 64.36 | 65.09 | 64.01 | 64.69 | 64.69 | qfq | 22,242,394 | 1,434,153,001 | 0.25% |
| 2026-05-12 | 66.88 | 66.95 | 64.00 | 64.53 | 64.53 | qfq | 32,219,390 | 2,085,021,433 | -3.83% |
| 2026-05-11 | 66.00 | 67.34 | 65.02 | 67.10 | 67.10 | qfq | 26,570,314 | 1,767,004,486 | 1.67% |
| 2026-05-08 | 67.98 | 69.36 | 65.88 | 66.00 | 66.00 | qfq | 34,282,044 | 2,309,810,740 | -5.04% |
| 2026-05-07 | 69.99 | 70.00 | 66.83 | 69.50 | 69.50 | qfq | 43,015,730 | 2,927,674,756 | -2.28% |
| 2026-05-06 | 70.10 | 72.86 | 69.09 | 71.12 | 71.12 | qfq | 36,342,483 | 2,576,047,452 | 2.92% |
| 2026-04-30 | 70.30 | 70.52 | 68.12 | 69.10 | 69.10 | qfq | 34,374,411 | 2,373,450,201 | -2.58% |
| 2026-04-29 | 65.79 | 71.83 | 65.46 | 70.93 | 70.93 | qfq | 46,337,898 | 3,201,555,727 | 6.65% |
| 2026-04-28 | 66.88 | 67.45 | 65.28 | 66.51 | 66.51 | qfq | 33,300,036 | 2,207,624,696 | -3.33% |
| 2026-04-27 | 65.00 | 70.86 | 64.01 | 68.80 | 68.30 | qfq | 45,269,955 | 3,046,813,542 | 6.17% |
| 2026-04-24 | 62.01 | 65.66 | 61.86 | 64.80 | 64.33 | qfq | 31,858,137 | 2,035,790,174 | 4.00% |
| 2026-04-23 | 63.26 | 63.57 | 60.88 | 62.31 | 61.86 | qfq | 23,477,699 | 1,460,146,967 | -0.64% |
| 2026-04-22 | 62.80 | 64.45 | 62.13 | 62.71 | 62.26 | qfq | 21,749,065 | 1,371,429,551 | -0.27% |
| 2026-04-21 | 62.90 | 63.42 | 60.19 | 62.88 | 62.42 | qfq | 25,523,926 | 1,581,224,780 | 0.56% |
| 2026-04-20 | 62.90 | 63.69 | 61.57 | 62.53 | 62.08 | qfq | 21,253,238 | 1,329,673,320 | -0.38% |
| 2026-04-17 | 63.47 | 64.24 | 62.31 | 62.77 | 62.32 | qfq | 21,585,349 | 1,360,175,188 | -1.17% |
| 2026-04-16 | 63.75 | 64.88 | 62.40 | 63.51 | 63.05 | qfq | 23,070,082 | 1,470,245,311 | 0.78% |
| 2026-04-15 | 64.15 | 64.79 | 62.70 | 63.02 | 62.56 | qfq | 21,007,327 | 1,332,659,960 | -2.22% |
| 2026-04-14 | 64.07 | 64.52 | 62.04 | 64.45 | 63.98 | qfq | 26,240,581 | 1,662,686,382 | 1.72% |
| 2026-04-13 | 64.04 | 66.10 | 62.96 | 63.36 | 62.90 | qfq | 34,849,318 | 2,233,085,729 | -0.64% |
| 2026-04-10 | 60.22 | 64.95 | 60.22 | 63.77 | 63.31 | qfq | 37,350,214 | 2,356,281,753 | 6.18% |
| 2026-04-09 | 57.80 | 61.21 | 57.20 | 60.06 | 59.62 | qfq | 23,438,699 | 1,401,818,566 | 3.00% |
| 2026-04-08 | 56.00 | 58.60 | 56.00 | 58.31 | 57.89 | qfq | 20,650,764 | 1,193,012,711 | 5.81% |
| 2026-04-07 | 54.08 | 56.05 | 54.02 | 55.11 | 54.71 | qfq | 13,410,452 | 738,599,683 | 2.55% |
| 2026-04-03 | 55.78 | 56.35 | 52.45 | 53.74 | 53.35 | qfq | 17,772,159 | 955,265,274 | -3.22% |
| 2026-04-02 | 57.40 | 57.88 | 54.89 | 55.53 | 55.13 | qfq | 14,597,562 | 819,026,315 | -2.95% |
| 2026-04-01 | 57.10 | 59.20 | 55.47 | 57.22 | 56.81 | qfq | 19,400,834 | 1,113,267,426 | 1.60% |
| 2026-03-31 | 58.42 | 58.68 | 56.27 | 56.32 | 55.91 | qfq | 16,587,007 | 948,111,571 | -4.86% |
| 2026-03-30 | 58.75 | 59.61 | 57.11 | 59.20 | 58.77 | qfq | 21,206,890 | 1,241,376,106 | -0.25% |
| 2026-03-27 | 57.60 | 60.37 | 56.76 | 59.35 | 58.92 | qfq | 32,413,090 | 1,907,910,860 | 1.49% |
| 2026-03-26 | 56.97 | 60.13 | 56.15 | 58.48 | 58.06 | qfq | 32,249,788 | 1,889,855,693 | 2.65% |
| 2026-03-25 | 54.48 | 57.28 | 53.22 | 56.97 | 56.56 | qfq | 25,325,600 | 1,410,025,382 | 4.72% |
| 2026-03-24 | 56.15 | 56.56 | 52.12 | 54.40 | 54.01 | qfq | 22,194,039 | 1,194,682,105 | -1.47% |
| 2026-03-23 | 56.43 | 58.00 | 54.93 | 55.21 | 54.81 | qfq | 20,166,553 | 1,135,085,390 | -2.80% |
| 2026-03-20 | 54.82 | 59.30 | 54.36 | 56.80 | 56.39 | qfq | 26,957,784 | 1,548,857,385 | 4.41% |
| 2026-03-19 | 55.61 | 56.47 | 53.73 | 54.40 | 54.01 | qfq | 15,625,732 | 856,744,986 | -2.93% |
| 2026-03-18 | 58.00 | 58.10 | 55.30 | 56.04 | 55.63 | qfq | 14,273,504 | 800,862,761 | -2.42% |
| 2026-03-17 | 59.55 | 60.50 | 57.26 | 57.43 | 57.01 | qfq | 22,563,552 | 1,314,772,454 | -3.07% |
| 2026-03-16 | 59.57 | 62.15 | 59.00 | 59.25 | 58.82 | qfq | 26,819,861 | 1,610,772,479 | -0.25% |
| 2026-03-13 | 58.58 | 61.48 | 58.20 | 59.40 | 58.97 | qfq | 24,901,029 | 1,492,566,075 | 0.39% |
| 2026-03-12 | 57.13 | 59.60 | 56.80 | 59.17 | 58.74 | qfq | 25,285,306 | 1,471,907,889 | 3.08% |
| 2026-03-11 | 55.36 | 58.38 | 54.82 | 57.40 | 56.98 | qfq | 22,659,710 | 1,296,825,022 | 3.50% |
| 2026-03-10 | 56.01 | 56.85 | 55.13 | 55.46 | 55.06 | qfq | 13,293,069 | 742,836,638 | -0.52% |
| 2026-03-09 | 54.39 | 56.02 | 52.91 | 55.75 | 55.35 | qfq | 16,284,116 | 888,945,725 | 1.94% |
| 2026-03-06 | 54.82 | 55.55 | 54.17 | 54.69 | 54.29 | qfq | 11,248,388 | 616,491,735 | -0.80% |
| 2026-03-05 | 55.70 | 55.93 | 54.58 | 55.13 | 54.73 | qfq | 11,614,999 | 640,256,519 | 0.57% |
| 2026-03-04 | 54.81 | 56.25 | 54.51 | 54.82 | 54.42 | qfq | 12,833,088 | 707,725,736 | -0.99% |
| 2026-03-03 | 56.80 | 57.70 | 54.45 | 55.37 | 54.97 | qfq | 18,631,482 | 1,040,451,291 | -2.17% |
| 2026-03-02 | 56.52 | 58.18 | 56.42 | 56.60 | 56.19 | qfq | 14,462,977 | 823,683,492 | -0.89% |
| 2026-02-27 | 57.48 | 57.75 | 56.58 | 57.11 | 56.70 | qfq | 14,318,478 | 815,709,750 | -0.82% |
| 2026-02-26 | 60.02 | 60.19 | 57.39 | 57.58 | 57.16 | qfq | 21,421,299 | 1,244,076,839 | -2.16% |
| 2026-02-25 | 56.83 | 60.37 | 56.40 | 58.85 | 58.42 | qfq | 25,948,007 | 1,524,977,867 | 3.57% |
| 2026-02-24 | 57.43 | 57.43 | 56.00 | 56.82 | 56.41 | qfq | 14,916,348 | 848,478,089 | 0.14% |
| 2026-02-13 | 56.15 | 58.40 | 55.58 | 56.74 | 56.33 | qfq | 21,122,804 | 1,211,291,394 | 1.05% |
| 2026-02-12 | 55.03 | 57.00 | 53.85 | 56.15 | 55.74 | qfq | 22,320,072 | 1,255,424,719 | 2.04% |
| 2026-02-11 | 51.40 | 56.54 | 51.21 | 55.03 | 54.63 | qfq | 31,682,330 | 1,737,643,949 | 8.16% |
| 2026-02-10 | 51.12 | 51.56 | 50.70 | 50.88 | 50.51 | qfq | 9,187,769 | 468,944,965 | -0.47% |
| 2026-02-09 | 50.50 | 51.59 | 50.17 | 51.12 | 50.75 | qfq | 14,318,003 | 729,087,034 | 1.89% |
| 2026-02-06 | 48.00 | 51.17 | 47.66 | 50.17 | 49.81 | qfq | 17,683,610 | 884,953,983 | 3.57% |
| 2026-02-05 | 49.20 | 49.60 | 48.08 | 48.44 | 48.09 | qfq | 9,206,427 | 447,966,473 | -2.16% |
| 2026-02-04 | 50.06 | 50.13 | 48.45 | 49.51 | 49.15 | qfq | 12,769,430 | 626,018,004 | -1.24% |
| 2026-02-03 | 49.21 | 50.35 | 48.80 | 50.13 | 49.77 | qfq | 13,020,344 | 646,280,138 | 3.34% |
| 2026-02-02 | 50.55 | 51.00 | 48.48 | 48.51 | 48.16 | qfq | 13,925,331 | 690,000,379 | -4.24% |
| 2026-01-30 | 51.21 | 51.58 | 49.08 | 50.66 | 50.29 | qfq | 17,031,581 | 856,626,749 | -1.07% |
| 2026-01-29 | 52.90 | 53.91 | 51.12 | 51.21 | 50.84 | qfq | 17,309,304 | 904,686,941 | -3.56% |
| 2026-01-28 | 54.00 | 54.00 | 51.78 | 53.10 | 52.72 | qfq | 23,520,841 | 1,239,646,980 | -1.67% |
| 2026-01-27 | 55.56 | 57.22 | 52.74 | 54.00 | 53.61 | qfq | 21,113,898 | 1,142,929,055 | -3.26% |
| 2026-01-26 | 58.18 | 58.68 | 55.21 | 55.82 | 55.42 | qfq | 22,047,888 | 1,248,217,146 | -4.09% |
| 2026-01-23 | 56.70 | 58.34 | 56.70 | 58.20 | 57.78 | qfq | 21,464,287 | 1,237,459,929 | 3.37% |
| 2026-01-22 | 56.94 | 57.66 | 55.88 | 56.30 | 55.89 | qfq | 16,480,887 | 933,058,806 | -1.19% |
| 2026-01-21 | 54.00 | 57.87 | 53.68 | 56.98 | 56.57 | qfq | 23,006,379 | 1,296,244,882 | 4.13% |
| 2026-01-20 | 56.75 | 57.07 | 53.16 | 54.72 | 54.32 | qfq | 21,939,089 | 1,194,425,622 | -3.29% |
| 2026-01-19 | 55.00 | 57.15 | 55.00 | 56.58 | 56.17 | qfq | 17,325,669 | 976,072,670 | 1.63% |
| 2026-01-16 | 56.60 | 57.48 | 55.50 | 55.67 | 55.27 | qfq | 25,395,125 | 1,431,844,495 | 0.58% |
| 2026-01-15 | 53.60 | 57.08 | 53.44 | 55.35 | 54.95 | qfq | 26,113,962 | 1,452,813,058 | 2.46% |
| 2026-01-14 | 54.00 | 55.60 | 52.93 | 54.02 | 53.63 | qfq | 25,703,984 | 1,398,131,851 | -1.17% |
| 2026-01-13 | 54.73 | 55.96 | 53.80 | 54.66 | 54.26 | qfq | 24,994,170 | 1,368,061,453 | 0.04% |
| 2026-01-12 | 55.35 | 56.22 | 53.45 | 54.64 | 54.24 | qfq | 25,025,336 | 1,365,490,742 | -1.50% |
| 2026-01-09 | 52.80 | 56.48 | 52.28 | 55.47 | 55.07 | qfq | 31,064,629 | 1,714,124,501 | 4.74% |
| 2026-01-08 | 53.20 | 53.63 | 52.11 | 52.96 | 52.58 | qfq | 20,020,247 | 1,059,298,566 | -1.23% |
| 2026-01-07 | 53.78 | 54.55 | 53.13 | 53.62 | 53.23 | qfq | 21,743,203 | 1,170,509,530 | -0.94% |
| 2026-01-06 | 54.55 | 54.96 | 53.61 | 54.13 | 53.74 | qfq | 24,242,636 | 1,314,839,237 | 0.84% |
| 2026-01-05 | 53.30 | 53.98 | 52.20 | 53.68 | 53.29 | qfq | 21,058,425 | 1,122,593,450 | 2.44% |
| 2025-12-31 | 52.79 | 53.55 | 51.79 | 52.40 | 52.02 | qfq | 15,113,619 | 795,889,505 | -0.27% |
| 2025-12-30 | 51.47 | 53.10 | 51.19 | 52.54 | 52.16 | qfq | 17,411,797 | 909,050,034 | 1.27% |
| 2025-12-29 | 53.70 | 53.99 | 51.78 | 51.88 | 51.50 | qfq | 28,483,488 | 1,499,784,486 | -5.00% |
| 2025-12-26 | 54.98 | 55.95 | 53.26 | 54.61 | 54.21 | qfq | 33,302,241 | 1,816,030,611 | 1.77% |
| 2025-12-25 | 52.60 | 54.18 | 51.77 | 53.66 | 53.27 | qfq | 22,513,973 | 1,192,274,396 | 1.07% |
| 2025-12-24 | 52.27 | 54.38 | 52.02 | 53.09 | 52.71 | qfq | 29,241,270 | 1,555,540,626 | 1.12% |
| 2025-12-23 | 49.82 | 53.59 | 49.55 | 52.50 | 52.12 | qfq | 32,181,937 | 1,667,289,550 | 5.17% |
| 2025-12-22 | 49.35 | 50.50 | 48.89 | 49.92 | 49.56 | qfq | 15,930,334 | 794,487,172 | 1.22% |
| 2025-12-19 | 47.88 | 50.65 | 47.88 | 49.32 | 48.96 | qfq | 20,116,105 | 991,944,468 | 2.84% |
| 2025-12-18 | 48.48 | 49.36 | 47.92 | 47.96 | 47.61 | qfq | 13,249,149 | 642,327,732 | -2.14% |
| 2025-12-17 | 47.25 | 49.11 | 46.80 | 49.01 | 48.66 | qfq | 19,601,375 | 943,587,275 | 4.74% |
| 2025-12-16 | 47.60 | 47.79 | 46.04 | 46.79 | 46.45 | qfq | 12,474,224 | 582,633,206 | -1.85% |
| 2025-12-15 | 47.70 | 48.88 | 47.43 | 47.67 | 47.32 | qfq | 11,328,675 | 543,941,579 | -0.73% |
| 2025-12-12 | 48.83 | 49.38 | 46.70 | 48.02 | 47.67 | qfq | 19,701,192 | 936,881,337 | -1.13% |
| 2025-12-11 | 49.50 | 50.46 | 48.50 | 48.57 | 48.22 | qfq | 15,030,505 | 744,269,811 | -1.38% |
| 2025-12-10 | 49.10 | 49.67 | 48.09 | 49.25 | 48.89 | qfq | 13,741,389 | 671,134,062 | 0.39% |
| 2025-12-09 | 49.37 | 50.22 | 48.51 | 49.06 | 48.70 | qfq | 13,447,116 | 662,687,145 | -1.37% |
| 2025-12-08 | 48.78 | 50.16 | 48.61 | 49.74 | 49.38 | qfq | 15,130,934 | 748,809,923 | 1.68% |
| 2025-12-05 | 49.00 | 49.38 | 47.79 | 48.92 | 48.57 | qfq | 14,995,876 | 731,476,330 | -0.08% |
| 2025-12-04 | 50.08 | 50.35 | 48.50 | 48.96 | 48.61 | qfq | 16,227,277 | 796,894,225 | -2.08% |
| 2025-12-03 | 51.82 | 52.02 | 49.68 | 50.00 | 49.64 | qfq | 16,727,724 | 845,884,064 | -2.84% |
| 2025-12-02 | 52.14 | 52.50 | 51.40 | 51.46 | 51.09 | qfq | 15,240,823 | 788,719,817 | -2.65% |
| 2025-12-01 | 52.56 | 54.43 | 52.32 | 52.86 | 52.48 | qfq | 26,364,882 | 1,402,069,046 | 0.57% |
| 2025-11-28 | 51.00 | 53.49 | 50.77 | 52.56 | 52.18 | qfq | 25,494,610 | 1,336,066,221 | 2.16% |
| 2025-11-27 | 49.80 | 52.19 | 49.67 | 51.45 | 51.08 | qfq | 27,439,700 | 1,412,582,362 | 2.47% |
| 2025-11-26 | 51.47 | 51.47 | 50.10 | 50.21 | 49.85 | qfq | 22,732,727 | 1,152,758,806 | -2.58% |
| 2025-11-25 | 50.70 | 52.40 | 49.70 | 51.54 | 51.17 | qfq | 27,394,154 | 1,401,324,282 | 3.02% |
| 2025-11-24 | 50.55 | 50.99 | 49.00 | 50.03 | 49.67 | qfq | 25,327,133 | 1,269,801,255 | -0.58% |
| 2025-11-21 | 51.66 | 52.99 | 50.08 | 50.32 | 49.96 | qfq | 41,617,177 | 2,137,328,090 | -7.33% |
| 2025-11-20 | 57.00 | 58.52 | 54.10 | 54.30 | 53.91 | qfq | 39,757,377 | 2,220,372,035 | -6.27% |
| 2025-11-19 | 56.50 | 59.42 | 55.81 | 57.93 | 57.51 | qfq | 37,308,105 | 2,143,956,045 | 0.52% |
| 2025-11-18 | 64.71 | 64.71 | 57.45 | 57.63 | 57.21 | qfq | 55,279,757 | 3,306,962,200 | -11.22% |
| 2025-11-17 | 62.30 | 68.05 | 60.10 | 64.91 | 64.44 | qfq | 66,437,801 | 4,227,090,288 | 5.80% |
| 2025-11-14 | 62.98 | 63.60 | 60.50 | 61.35 | 60.91 | qfq | 52,539,800 | 3,237,599,627 | -4.59% |
| 2025-11-13 | 58.00 | 65.49 | 58.00 | 64.30 | 63.83 | qfq | 71,135,091 | 4,447,814,398 | 17.49% |
| 2025-11-12 | 55.30 | 56.30 | 52.10 | 54.73 | 54.33 | qfq | 35,654,574 | 1,928,214,118 | -3.15% |
| 2025-11-11 | 53.74 | 59.33 | 52.99 | 56.51 | 56.10 | qfq | 50,090,878 | 2,815,836,347 | 5.25% |
| 2025-11-10 | 56.36 | 57.20 | 53.58 | 53.69 | 53.30 | qfq | 39,478,599 | 2,183,853,814 | -3.57% |
| 2025-11-07 | 53.88 | 57.50 | 51.79 | 55.68 | 55.28 | qfq | 52,062,721 | 2,849,525,477 | 8.31% |
| 2025-11-06 | 49.70 | 52.83 | 49.70 | 51.41 | 51.04 | qfq | 21,396,408 | 1,102,526,996 | 2.02% |
| 2025-11-05 | 48.01 | 51.48 | 48.01 | 50.39 | 50.03 | qfq | 22,850,750 | 1,134,801,454 | 1.04% |
| 2025-11-04 | 50.73 | 51.93 | 49.54 | 49.87 | 49.51 | qfq | 18,133,136 | 919,084,948 | -2.02% |
| 2025-11-03 | 52.50 | 52.98 | 49.66 | 50.90 | 50.53 | qfq | 28,208,338 | 1,429,093,390 | -4.14% |
| 2025-10-31 | 50.99 | 56.92 | 50.90 | 53.10 | 52.72 | qfq | 46,984,580 | 2,553,976,972 | 6.18% |
| 2025-10-30 | 49.05 | 50.88 | 48.40 | 50.01 | 49.65 | qfq | 25,073,508 | 1,247,658,342 | 1.17% |
| 2025-10-29 | 47.98 | 50.24 | 47.80 | 49.43 | 49.07 | qfq | 20,437,321 | 1,007,403,242 | 1.71% |
| 2025-10-28 | 47.25 | 49.95 | 47.01 | 48.60 | 48.25 | qfq | 16,890,606 | 820,159,218 | 2.66% |
| 2025-10-27 | 47.50 | 48.48 | 46.83 | 47.34 | 47.00 | qfq | 12,778,361 | 608,374,462 | 1.15% |
| 2025-10-24 | 46.65 | 47.16 | 46.31 | 46.80 | 46.46 | qfq | 10,912,725 | 509,370,946 | 0.41% |
| 2025-10-23 | 45.57 | 46.78 | 44.46 | 46.61 | 46.27 | qfq | 11,998,929 | 548,816,851 | 2.28% |
| 2025-10-22 | 45.81 | 45.98 | 44.73 | 45.57 | 45.24 | qfq | 8,549,234 | 386,842,604 | -1.26% |
| 2025-10-21 | 46.01 | 47.06 | 45.65 | 46.15 | 45.82 | qfq | 14,121,687 | 655,065,689 | 0.63% |
| 2025-10-20 | 45.50 | 46.47 | 44.23 | 45.86 | 45.53 | qfq | 15,463,044 | 705,599,626 | 2.37% |
| 2025-10-17 | 46.00 | 47.59 | 44.68 | 44.80 | 44.48 | qfq | 15,065,697 | 690,459,774 | -2.71% |
| 2025-10-16 | 46.20 | 47.28 | 45.90 | 46.05 | 45.72 | qfq | 12,762,202 | 594,487,235 | -0.60% |
| 2025-10-15 | 46.21 | 46.60 | 45.45 | 46.33 | 45.99 | qfq | 14,561,886 | 670,846,106 | 1.51% |
| 2025-10-14 | 49.90 | 50.13 | 45.21 | 45.64 | 45.31 | qfq | 30,668,821 | 1,445,405,538 | -7.37% |
| 2025-10-13 | 47.74 | 49.70 | 47.68 | 49.27 | 48.91 | qfq | 20,123,385 | 985,043,053 | -1.95% |
| 2025-10-10 | 52.17 | 52.39 | 49.08 | 50.25 | 49.89 | qfq | 22,362,798 | 1,122,926,533 | -4.10% |
| 2025-10-09 | 54.02 | 54.18 | 52.18 | 52.40 | 52.02 | qfq | 27,933,154 | 1,479,695,693 | -1.84% |
| 2025-09-30 | 49.70 | 53.47 | 49.68 | 53.38 | 52.99 | qfq | 38,360,823 | 1,993,095,769 | 6.44% |
| 2025-09-29 | 48.60 | 51.51 | 48.47 | 50.15 | 49.79 | qfq | 38,800,254 | 1,941,469,881 | 6.72% |
| 2025-09-26 | 48.28 | 49.15 | 46.97 | 46.99 | 46.65 | qfq | 20,319,038 | 977,450,809 | -2.39% |
| 2025-09-25 | 47.46 | 48.59 | 46.72 | 48.14 | 47.79 | qfq | 23,740,757 | 1,131,702,908 | 1.24% |
| 2025-09-24 | 45.51 | 47.98 | 44.95 | 47.55 | 47.21 | qfq | 20,605,941 | 963,251,396 | 3.37% |
| 2025-09-23 | 46.54 | 48.25 | 44.75 | 46.00 | 45.67 | qfq | 18,909,359 | 871,140,295 | -0.93% |
| 2025-09-22 | 45.80 | 47.47 | 45.60 | 46.43 | 46.09 | qfq | 13,836,183 | 641,478,552 | 0.72% |
| 2025-09-19 | 47.45 | 48.14 | 45.92 | 46.10 | 45.77 | qfq | 19,602,453 | 920,742,628 | -3.21% |
| 2025-09-18 | 47.51 | 49.25 | 46.64 | 47.63 | 47.29 | qfq | 27,537,712 | 1,320,802,347 | -0.73% |
| 2025-09-17 | 47.80 | 48.40 | 46.38 | 47.98 | 47.63 | qfq | 24,873,460 | 1,180,010,415 | -0.68% |
| 2025-09-16 | 47.35 | 49.36 | 46.16 | 48.31 | 47.96 | qfq | 23,595,840 | 1,125,778,450 | 2.53% |
| 2025-09-15 | 47.05 | 48.36 | 46.37 | 47.12 | 46.78 | qfq | 19,873,285 | 942,084,563 | -0.38% |
| 2025-09-12 | 49.10 | 49.13 | 46.98 | 47.30 | 46.96 | qfq | 21,335,527 | 1,012,443,953 | -2.93% |
| 2025-09-11 | 47.10 | 49.66 | 47.01 | 48.73 | 48.38 | qfq | 25,093,600 | 1,219,311,999 | 3.09% |
| 2025-09-10 | 47.39 | 48.68 | 46.80 | 47.27 | 46.93 | qfq | 21,724,520 | 1,031,304,217 | -2.80% |
| 2025-09-09 | 48.50 | 49.66 | 46.90 | 48.63 | 48.28 | qfq | 28,506,373 | 1,380,798,815 | -2.55% |
| 2025-09-08 | 47.89 | 50.48 | 46.00 | 49.90 | 49.54 | qfq | 39,379,971 | 1,904,545,513 | 5.50% |
| 2025-09-05 | 44.89 | 47.30 | 44.06 | 47.30 | 46.96 | qfq | 34,356,087 | 1,588,340,448 | 7.48% |
| 2025-09-04 | 44.72 | 46.30 | 42.90 | 44.01 | 43.69 | qfq | 25,142,330 | 1,122,608,949 | -1.63% |
| 2025-09-03 | 45.00 | 46.08 | 44.50 | 44.74 | 44.42 | qfq | 19,446,328 | 876,497,386 | 0.07% |
| 2025-09-02 | 48.00 | 48.78 | 44.10 | 44.71 | 44.39 | qfq | 32,394,671 | 1,475,301,346 | -7.41% |
| 2025-09-01 | 47.20 | 49.80 | 46.52 | 48.29 | 47.94 | qfq | 28,231,627 | 1,366,134,201 | 2.31% |
| 2025-08-29 | 46.10 | 49.56 | 45.18 | 47.20 | 46.86 | qfq | 34,319,140 | 1,624,878,749 | 2.90% |
| 2025-08-28 | 44.18 | 46.49 | 43.75 | 45.87 | 45.54 | qfq | 28,573,818 | 1,286,000,750 | 3.15% |
| 2025-08-27 | 45.00 | 47.08 | 44.31 | 44.47 | 44.15 | qfq | 33,583,919 | 1,535,813,138 | -1.70% |
| 2025-08-26 | 47.00 | 47.00 | 44.57 | 45.24 | 44.91 | qfq | 35,145,826 | 1,603,999,062 | -4.52% |
| 2025-08-25 | 44.34 | 48.95 | 43.43 | 47.38 | 47.04 | qfq | 43,003,325 | 1,980,540,473 | 9.85% |
| 2025-08-22 | 41.86 | 43.57 | 41.11 | 43.13 | 42.82 | qfq | 30,380,190 | 1,294,787,631 | 3.03% |
| 2025-08-21 | 41.00 | 43.13 | 41.00 | 41.86 | 41.56 | qfq | 32,780,597 | 1,375,750,683 | 2.20% |
| 2025-08-20 | 41.70 | 41.70 | 40.28 | 40.96 | 40.66 | qfq | 23,395,904 | 952,815,017 | -1.77% |
| 2025-08-19 | 41.56 | 42.90 | 41.00 | 41.70 | 41.40 | qfq | 33,867,391 | 1,412,085,604 | 0.36% |
| 2025-08-18 | 41.58 | 44.58 | 41.23 | 41.55 | 41.25 | qfq | 56,121,252 | 2,395,976,869 | 3.98% |
| 2025-08-15 | 38.81 | 41.37 | 38.80 | 39.96 | 39.67 | qfq | 29,821,773 | 1,200,904,131 | 3.07% |
| 2025-08-14 | 39.17 | 40.12 | 38.20 | 38.77 | 38.49 | qfq | 21,304,545 | 833,033,344 | -0.05% |
| 2025-08-13 | 39.01 | 39.30 | 38.11 | 38.79 | 38.51 | qfq | 21,590,867 | 832,683,421 | -1.42% |
| 2025-08-12 | 39.58 | 39.77 | 38.35 | 39.35 | 39.06 | qfq | 24,973,697 | 973,092,160 | 1.05% |
| 2025-08-11 | 35.60 | 40.97 | 35.39 | 38.94 | 38.66 | qfq | 42,038,403 | 1,596,495,281 | 11.38% |
| 2025-08-08 | 35.16 | 35.36 | 34.52 | 34.96 | 34.71 | qfq | 8,926,060 | 311,820,438 | -0.34% |
| 2025-08-07 | 34.61 | 36.28 | 34.52 | 35.08 | 34.83 | qfq | 17,217,528 | 610,146,981 | 1.12% |
| 2025-08-06 | 33.67 | 34.77 | 33.50 | 34.69 | 34.44 | qfq | 11,337,876 | 388,570,392 | 2.79% |
| 2025-08-05 | 33.96 | 34.14 | 33.58 | 33.75 | 33.51 | qfq | 6,324,258 | 213,524,518 | -0.62% |
| 2025-08-04 | 33.56 | 34.05 | 33.28 | 33.96 | 33.71 | qfq | 5,812,340 | 195,867,466 | 0.89% |
| 2025-08-01 | 33.59 | 34.05 | 33.45 | 33.66 | 33.42 | qfq | 5,371,895 | 181,199,003 | -0.30% |
| 2025-07-31 | 34.40 | 34.66 | 33.44 | 33.76 | 33.52 | qfq | 9,535,841 | 323,992,242 | -2.12% |
| 2025-07-30 | 35.42 | 35.50 | 34.30 | 34.49 | 34.24 | qfq | 11,921,006 | 413,710,205 | -2.85% |
| 2025-07-29 | 35.27 | 35.80 | 34.98 | 35.50 | 35.24 | qfq | 8,435,097 | 298,796,969 | 0.57% |
| 2025-07-28 | 35.50 | 35.80 | 34.91 | 35.30 | 35.04 | qfq | 7,007,145 | 247,848,241 | -0.59% |
| 2025-07-25 | 35.60 | 35.95 | 35.38 | 35.51 | 35.25 | qfq | 6,935,946 | 246,914,178 | -0.28% |
| 2025-07-24 | 34.69 | 35.86 | 34.62 | 35.61 | 35.35 | qfq | 13,071,337 | 463,090,202 | 2.39% |
| 2025-07-23 | 35.05 | 35.33 | 34.58 | 34.78 | 34.53 | qfq | 11,134,226 | 388,962,066 | -0.74% |
| 2025-07-22 | 33.58 | 35.08 | 33.44 | 35.04 | 34.79 | qfq | 17,436,335 | 602,221,293 | 4.38% |
| 2025-07-21 | 33.42 | 33.94 | 33.16 | 33.57 | 33.33 | qfq | 6,968,628 | 234,126,874 | 0.33% |
| 2025-07-18 | 33.50 | 33.92 | 33.23 | 33.46 | 33.22 | qfq | 6,455,227 | 216,778,561 | -0.27% |
| 2025-07-17 | 33.00 | 33.64 | 32.69 | 33.55 | 33.31 | qfq | 8,517,166 | 282,273,213 | 1.67% |
| 2025-07-16 | 33.13 | 33.29 | 32.95 | 33.00 | 32.76 | qfq | 4,994,884 | 165,386,706 | -0.45% |
| 2025-07-15 | 33.58 | 33.74 | 32.95 | 33.15 | 32.91 | qfq | 6,184,700 | 205,533,495 | -1.49% |
| 2025-07-14 | 33.63 | 34.33 | 33.53 | 33.65 | 33.41 | qfq | 5,898,732 | 199,232,623 | 0.39% |
| 2025-07-11 | 33.40 | 33.98 | 33.02 | 33.52 | 33.28 | qfq | 7,671,036 | 258,082,805 | 0.18% |
| 2025-07-10 | 33.38 | 33.67 | 33.15 | 33.46 | 33.22 | qfq | 4,965,574 | 165,671,531 | 0.27% |
| 2025-07-09 | 33.69 | 33.77 | 33.28 | 33.37 | 33.13 | qfq | 5,717,352 | 191,579,953 | -0.83% |
| 2025-07-08 | 33.31 | 34.14 | 33.01 | 33.65 | 33.41 | qfq | 7,518,028 | 253,680,112 | 1.39% |
| 2025-07-07 | 33.09 | 33.42 | 32.89 | 33.19 | 32.95 | qfq | 6,061,547 | 200,939,126 | 0.33% |
| 2025-07-04 | 34.00 | 34.17 | 32.88 | 33.08 | 32.84 | qfq | 12,642,630 | 419,085,307 | -3.33% |
| 2025-07-03 | 33.30 | 34.32 | 33.10 | 34.22 | 33.97 | qfq | 12,058,585 | 407,754,161 | 1.54% |
| 2025-07-02 | 34.45 | 34.49 | 33.51 | 33.70 | 33.46 | qfq | 10,222,508 | 345,676,946 | -2.38% |
| 2025-07-01 | 35.05 | 35.05 | 34.05 | 34.52 | 34.27 | qfq | 11,016,167 | 379,339,960 | -1.93% |
| 2025-06-30 | 35.00 | 35.30 | 34.40 | 35.20 | 34.95 | qfq | 10,214,094 | 356,580,346 | 0.57% |
| 2025-06-27 | 35.63 | 36.00 | 34.81 | 35.00 | 34.75 | qfq | 13,444,148 | 473,369,556 | -1.57% |
| 2025-06-26 | 34.90 | 36.02 | 34.70 | 35.56 | 35.30 | qfq | 16,803,792 | 597,449,318 | 1.92% |
| 2025-06-25 | 34.98 | 35.16 | 34.38 | 34.89 | 34.64 | qfq | 12,377,048 | 430,237,721 | -0.29% |
| 2025-06-24 | 34.74 | 35.05 | 34.34 | 34.99 | 34.74 | qfq | 12,665,263 | 441,006,989 | 1.60% |
| 2025-06-23 | 34.20 | 35.11 | 34.10 | 34.44 | 34.19 | qfq | 7,743,320 | 267,974,770 | -0.17% |
| 2025-06-20 | 33.90 | 35.56 | 33.81 | 34.50 | 34.25 | qfq | 12,460,923 | 435,479,902 | 1.23% |
| 2025-06-19 | 33.75 | 34.84 | 33.61 | 34.08 | 33.83 | qfq | 10,586,150 | 363,964,237 | 0.47% |
| 2025-06-18 | 34.01 | 34.30 | 33.47 | 33.92 | 33.67 | qfq | 6,538,160 | 220,522,350 | -0.59% |
| 2025-06-17 | 34.55 | 34.79 | 34.09 | 34.12 | 33.87 | qfq | 6,553,027 | 225,140,603 | -1.24% |
| 2025-06-16 | 34.11 | 34.71 | 33.94 | 34.55 | 34.30 | qfq | 8,336,554 | 286,387,757 | 0.20% |
| 2025-06-13 | 34.62 | 35.00 | 34.22 | 34.48 | 34.23 | qfq | 11,377,748 | 393,505,866 | -0.86% |
| 2025-06-12 | 34.68 | 35.21 | 33.70 | 34.78 | 34.53 | qfq | 14,964,543 | 518,137,272 | 0.14% |
| 2025-06-11 | 33.30 | 35.52 | 33.21 | 34.73 | 34.48 | qfq | 25,103,415 | 875,197,656 | 4.36% |
| 2025-06-10 | 32.73 | 34.08 | 32.60 | 33.28 | 33.04 | qfq | 17,208,220 | 575,825,382 | 1.62% |
| 2025-06-09 | 31.72 | 33.08 | 31.72 | 32.75 | 32.51 | qfq | 13,179,187 | 429,384,014 | 3.48% |
| 2025-06-06 | 30.94 | 32.34 | 30.76 | 31.65 | 31.42 | qfq | 9,801,167 | 311,898,412 | 2.36% |
| 2025-06-05 | 30.86 | 31.00 | 30.52 | 30.92 | 30.70 | qfq | 3,486,573 | 107,353,631 | 0.13% |
| 2025-06-04 | 30.69 | 31.34 | 30.57 | 30.88 | 30.66 | qfq | 4,621,693 | 143,552,883 | 0.88% |
| 2025-06-03 | 30.08 | 31.15 | 30.06 | 30.61 | 30.39 | qfq | 6,238,661 | 192,314,018 | 1.12% |
| 2025-05-30 | 30.82 | 31.04 | 30.20 | 30.27 | 30.05 | qfq | 4,352,603 | 132,686,929 | -1.78% |
| 2025-05-29 | 30.10 | 30.92 | 30.06 | 30.82 | 30.60 | qfq | 4,488,736 | 137,659,034 | 2.19% |
| 2025-05-28 | 30.80 | 30.86 | 30.11 | 30.16 | 29.94 | qfq | 4,322,439 | 131,226,106 | -2.14% |
| 2025-05-27 | 30.56 | 30.93 | 30.18 | 30.82 | 30.60 | qfq | 4,218,033 | 129,052,104 | 0.85% |
| 2025-05-26 | 30.58 | 30.84 | 30.34 | 30.56 | 30.34 | qfq | 3,736,494 | 114,506,906 | -0.13% |
| 2025-05-23 | 30.62 | 31.30 | 30.52 | 30.60 | 30.38 | qfq | 6,557,397 | 202,528,648 | -1.48% |
| 2025-05-22 | 31.86 | 31.88 | 30.96 | 31.06 | 30.44 | qfq | 7,938,797 | 248,312,552 | -3.21% |
| 2025-05-21 | 31.77 | 32.42 | 31.71 | 32.09 | 31.45 | qfq | 6,874,513 | 221,072,764 | 0.75% |
| 2025-05-20 | 31.99 | 32.07 | 31.64 | 31.85 | 31.22 | qfq | 4,538,565 | 144,375,524 | -0.47% |
| 2025-05-19 | 31.56 | 32.16 | 31.10 | 32.00 | 31.36 | qfq | 5,994,152 | 190,269,934 | 1.39% |
| 2025-05-16 | 31.24 | 31.90 | 31.21 | 31.56 | 30.93 | qfq | 4,176,020 | 132,227,033 | 0.67% |
| 2025-05-15 | 31.91 | 32.15 | 31.28 | 31.35 | 30.73 | qfq | 4,752,787 | 150,073,795 | -2.09% |
| 2025-05-14 | 32.08 | 32.40 | 31.82 | 32.02 | 31.38 | qfq | 4,334,000 | 138,852,621 | -0.40% |
| 2025-05-13 | 32.70 | 32.80 | 32.05 | 32.15 | 31.51 | qfq | 4,571,600 | 147,570,923 | -0.80% |
| 2025-05-12 | 32.24 | 32.50 | 31.95 | 32.41 | 31.77 | qfq | 5,888,821 | 189,932,537 | 1.73% |
| 2025-05-09 | 32.22 | 32.24 | 31.54 | 31.86 | 31.23 | qfq | 5,415,982 | 172,181,054 | -1.48% |
| 2025-05-08 | 32.03 | 32.62 | 31.88 | 32.34 | 31.70 | qfq | 4,599,913 | 148,624,071 | 0.56% |
| 2025-05-07 | 32.58 | 32.87 | 31.89 | 32.16 | 31.52 | qfq | 5,760,900 | 186,080,756 | -0.53% |
| 2025-05-06 | 31.99 | 32.36 | 31.67 | 32.33 | 31.69 | qfq | 5,536,090 | 177,677,038 | 1.76% |
| 2025-04-30 | 31.60 | 32.30 | 31.60 | 31.77 | 31.14 | qfq | 5,818,448 | 185,869,182 | 0.38% |
| 2025-04-29 | 30.60 | 31.78 | 30.60 | 31.65 | 31.02 | qfq | 9,121,039 | 286,190,801 | 4.35% |
| 2025-04-28 | 30.63 | 30.84 | 30.10 | 30.33 | 29.73 | qfq | 4,278,823 | 129,801,786 | -1.49% |
| 2025-04-25 | 30.50 | 31.06 | 30.50 | 30.79 | 30.18 | qfq | 3,988,082 | 123,154,901 | 0.56% |
| 2025-04-24 | 30.79 | 31.04 | 30.46 | 30.62 | 30.01 | qfq | 3,321,755 | 102,028,301 | -0.78% |
| 2025-04-23 | 30.86 | 31.18 | 30.65 | 30.86 | 30.25 | qfq | 4,342,130 | 134,172,340 | 0.29% |
| 2025-04-22 | 30.82 | 31.27 | 30.47 | 30.77 | 30.16 | qfq | 5,835,821 | 180,131,873 | 0.36% |
| 2025-04-21 | 29.85 | 30.99 | 29.66 | 30.66 | 30.05 | qfq | 6,519,167 | 199,267,868 | 2.58% |
| 2025-04-18 | 29.71 | 30.04 | 29.43 | 29.89 | 29.30 | qfq | 3,663,451 | 109,121,899 | 0.64% |
| 2025-04-17 | 29.60 | 30.16 | 29.60 | 29.70 | 29.11 | qfq | 3,544,100 | 105,992,287 | -0.47% |
| 2025-04-16 | 29.90 | 30.10 | 29.50 | 29.84 | 29.25 | qfq | 4,943,700 | 147,259,211 | -0.80% |
| 2025-04-15 | 30.45 | 30.82 | 29.95 | 30.08 | 29.48 | qfq | 5,525,430 | 167,297,442 | -0.99% |
| 2025-04-14 | 30.83 | 30.96 | 30.36 | 30.38 | 29.78 | qfq | 5,627,380 | 172,184,310 | 0.07% |
| 2025-04-11 | 29.44 | 30.68 | 29.23 | 30.36 | 29.76 | qfq | 11,099,192 | 334,680,943 | 2.60% |
| 2025-04-10 | 29.00 | 30.33 | 28.64 | 29.59 | 29.00 | qfq | 17,381,020 | 517,867,168 | 5.38% |
| 2025-04-09 | 27.49 | 28.20 | 26.46 | 28.08 | 27.52 | qfq | 14,979,788 | 413,290,129 | -0.07% |
| 2025-04-08 | 28.39 | 29.07 | 27.57 | 28.10 | 27.54 | qfq | 13,827,857 | 388,944,551 | 0.75% |
| 2025-04-07 | 30.51 | 31.15 | 26.88 | 27.89 | 27.34 | qfq | 18,656,741 | 540,008,161 | -14.97% |
| 2025-04-03 | 33.17 | 33.56 | 32.51 | 32.80 | 32.15 | qfq | 8,870,300 | 292,433,298 | -2.50% |
| 2025-04-02 | 33.33 | 33.96 | 33.10 | 33.64 | 32.97 | qfq | 6,069,103 | 203,555,583 | 0.93% |
| 2025-04-01 | 33.32 | 33.64 | 33.23 | 33.33 | 32.67 | qfq | 5,459,627 | 182,467,906 | 0.36% |
| 2025-03-31 | 33.35 | 33.58 | 32.93 | 33.21 | 32.55 | qfq | 6,933,603 | 230,489,552 | -1.22% |
| 2025-03-28 | 34.04 | 34.18 | 33.40 | 33.62 | 32.95 | qfq | 8,270,220 | 278,406,499 | -1.26% |
| 2025-03-27 | 34.50 | 34.75 | 33.76 | 34.05 | 33.37 | qfq | 8,451,523 | 289,002,843 | -1.73% |
| 2025-03-26 | 34.59 | 34.80 | 34.16 | 34.65 | 33.96 | qfq | 9,703,956 | 334,023,138 | 0.26% |
| 2025-03-25 | 33.19 | 35.00 | 33.17 | 34.56 | 33.87 | qfq | 21,144,209 | 731,250,074 | 4.10% |
| 2025-03-24 | 33.67 | 33.75 | 32.63 | 33.20 | 32.54 | qfq | 10,298,009 | 340,344,885 | -1.48% |
| 2025-03-21 | 34.30 | 34.57 | 33.60 | 33.70 | 33.03 | qfq | 10,307,238 | 350,242,146 | -2.21% |
| 2025-03-20 | 34.51 | 34.70 | 34.22 | 34.46 | 33.77 | qfq | 7,125,944 | 245,924,909 | -0.35% |
| 2025-03-19 | 35.00 | 35.00 | 34.41 | 34.58 | 33.89 | qfq | 10,618,600 | 367,233,336 | -1.43% |
| 2025-03-18 | 35.28 | 35.93 | 35.05 | 35.08 | 34.38 | qfq | 12,916,527 | 457,543,200 | -0.23% |
| 2025-03-17 | 35.30 | 35.36 | 34.91 | 35.16 | 34.46 | qfq | 10,106,426 | 355,082,566 | -0.37% |
| 2025-03-14 | 34.46 | 35.30 | 34.09 | 35.29 | 34.59 | qfq | 16,905,517 | 588,851,765 | 2.44% |
| 2025-03-13 | 34.36 | 35.15 | 34.03 | 34.45 | 33.77 | qfq | 15,089,389 | 522,230,335 | 0.17% |
| 2025-03-12 | 34.60 | 34.68 | 34.21 | 34.39 | 33.71 | qfq | 12,748,440 | 438,537,399 | -0.32% |
| 2025-03-11 | 34.60 | 34.91 | 34.13 | 34.50 | 33.81 | qfq | 14,613,636 | 502,745,099 | -1.54% |
| 2025-03-10 | 34.93 | 35.34 | 34.77 | 35.04 | 34.34 | qfq | 10,660,377 | 372,930,874 | 0.11% |
| 2025-03-07 | 35.33 | 35.46 | 34.80 | 35.00 | 34.30 | qfq | 14,284,716 | 501,168,971 | -1.74% |
| 2025-03-06 | 35.47 | 35.98 | 35.28 | 35.62 | 34.91 | qfq | 17,458,775 | 621,968,850 | 1.25% |
| 2025-03-05 | 35.35 | 35.46 | 34.75 | 35.18 | 34.48 | qfq | 15,545,958 | 544,259,067 | -0.99% |
| 2025-03-04 | 36.20 | 36.20 | 34.95 | 35.53 | 34.82 | qfq | 27,267,073 | 964,884,091 | -4.36% |
| 2025-03-03 | 36.47 | 38.40 | 36.46 | 37.15 | 36.41 | qfq | 36,984,389 | 1,381,054,848 | 2.91% |
| 2025-02-28 | 37.32 | 39.05 | 36.10 | 36.10 | 35.38 | qfq | 33,867,043 | 1,269,184,952 | -4.22% |
| 2025-02-27 | 36.66 | 38.05 | 36.28 | 37.69 | 36.94 | qfq | 34,936,705 | 1,304,828,933 | 3.69% |
| 2025-02-26 | 34.71 | 36.66 | 34.65 | 36.35 | 35.63 | qfq | 29,119,399 | 1,046,608,485 | 5.03% |
| 2025-02-25 | 34.58 | 35.19 | 34.31 | 34.61 | 33.92 | qfq | 15,940,273 | 553,222,119 | -1.03% |
| 2025-02-24 | 35.51 | 35.53 | 34.68 | 34.97 | 34.27 | qfq | 21,023,693 | 734,827,650 | -1.52% |
| 2025-02-21 | 33.60 | 36.66 | 33.58 | 35.51 | 34.80 | qfq | 35,029,521 | 1,247,187,989 | 5.87% |
| 2025-02-20 | 34.02 | 34.04 | 33.35 | 33.54 | 32.87 | qfq | 14,842,369 | 498,575,644 | -1.35% |
| 2025-02-19 | 34.20 | 34.59 | 33.50 | 34.00 | 33.32 | qfq | 16,634,191 | 565,128,453 | -1.02% |
| 2025-02-18 | 33.97 | 34.91 | 33.60 | 34.35 | 33.67 | qfq | 18,134,165 | 624,249,822 | 2.02% |
| 2025-02-17 | 34.19 | 34.31 | 33.45 | 33.67 | 33.00 | qfq | 12,109,300 | 408,570,162 | -1.58% |
| 2025-02-14 | 34.32 | 35.29 | 34.09 | 34.21 | 33.53 | qfq | 11,147,031 | 384,610,264 | -0.64% |
| 2025-02-13 | 34.53 | 35.47 | 34.43 | 34.43 | 33.75 | qfq | 14,932,213 | 521,029,201 | -0.26% |
| 2025-02-12 | 34.00 | 34.72 | 33.93 | 34.52 | 33.83 | qfq | 11,482,634 | 394,626,098 | 0.97% |
| 2025-02-11 | 34.50 | 34.50 | 33.75 | 34.19 | 33.51 | qfq | 9,433,148 | 320,784,420 | -1.07% |
| 2025-02-10 | 34.10 | 34.71 | 33.33 | 34.56 | 33.87 | qfq | 14,292,906 | 486,202,905 | 1.41% |
| 2025-02-07 | 33.84 | 34.70 | 33.54 | 34.08 | 33.40 | qfq | 14,272,946 | 487,039,640 | 0.44% |
| 2025-02-06 | 32.74 | 34.14 | 32.45 | 33.93 | 33.26 | qfq | 9,375,074 | 314,298,705 | 3.07% |
| 2025-02-05 | 33.53 | 33.67 | 32.77 | 32.92 | 32.27 | qfq | 6,949,329 | 229,924,692 | -1.20% |
| 2025-01-27 | 34.13 | 34.33 | 33.25 | 33.32 | 32.66 | qfq | 7,724,828 | 259,414,183 | -2.26% |
| 2025-01-24 | 34.40 | 35.10 | 33.93 | 34.09 | 33.41 | qfq | 13,740,890 | 473,009,009 | -1.33% |
| 2025-01-23 | 34.50 | 35.40 | 34.04 | 34.55 | 33.86 | qfq | 14,677,695 | 511,441,308 | 1.11% |
| 2025-01-22 | 33.21 | 34.26 | 33.11 | 34.17 | 33.49 | qfq | 14,266,358 | 482,320,726 | 1.42% |
| 2025-01-21 | 33.56 | 33.99 | 32.55 | 33.69 | 33.02 | qfq | 14,813,602 | 494,612,931 | 1.23% |
| 2025-01-20 | 32.20 | 33.59 | 32.14 | 33.28 | 32.62 | qfq | 22,400,640 | 739,518,233 | 4.59% |
| 2025-01-17 | 33.81 | 34.14 | 31.58 | 31.82 | 31.19 | qfq | 35,619,510 | 1,156,472,683 | -6.66% |
| 2025-01-16 | 34.85 | 35.38 | 33.40 | 34.09 | 33.41 | qfq | 15,452,821 | 529,668,149 | -1.93% |
| 2025-01-15 | 35.91 | 36.15 | 34.64 | 34.76 | 34.07 | qfq | 11,002,690 | 387,722,942 | -4.11% |
| 2025-01-14 | 35.20 | 36.40 | 34.52 | 36.25 | 35.53 | qfq | 13,705,262 | 486,374,069 | 3.16% |
| 2025-01-13 | 35.85 | 36.50 | 34.40 | 35.14 | 34.44 | qfq | 9,482,608 | 334,637,397 | -2.66% |
| 2025-01-10 | 36.98 | 37.48 | 36.10 | 36.10 | 35.38 | qfq | 5,825,125 | 214,434,948 | -2.19% |
| 2025-01-09 | 34.85 | 38.33 | 34.85 | 36.91 | 36.18 | qfq | 16,688,071 | 618,341,262 | 5.37% |
| 2025-01-08 | 35.10 | 35.35 | 34.06 | 35.03 | 34.33 | qfq | 6,339,881 | 219,843,274 | -0.45% |
| 2025-01-07 | 35.19 | 35.47 | 34.56 | 35.19 | 34.49 | qfq | 4,598,057 | 160,875,874 | -0.14% |
| 2025-01-06 | 34.65 | 35.35 | 34.41 | 35.24 | 34.54 | qfq | 6,604,471 | 231,101,265 | 1.64% |
| 2025-01-03 | 35.85 | 36.01 | 34.50 | 34.67 | 33.98 | qfq | 8,565,048 | 301,378,014 | -3.35% |
| 2025-01-02 | 37.59 | 38.66 | 35.53 | 35.87 | 35.16 | qfq | 11,341,404 | 415,681,727 | -4.19% |
| 2024-12-31 | 37.73 | 38.40 | 37.25 | 37.44 | 36.70 | qfq | 8,367,299 | 314,657,976 | -0.85% |
| 2024-12-30 | 36.96 | 37.91 | 36.70 | 37.76 | 37.01 | qfq | 11,122,304 | 417,840,281 | 2.16% |
| 2024-12-27 | 36.88 | 37.33 | 36.74 | 36.96 | 36.23 | qfq | 5,718,469 | 211,875,227 | 0.33% |
| 2024-12-26 | 36.86 | 37.36 | 36.78 | 36.84 | 36.11 | qfq | 5,266,023 | 194,639,960 | -0.03% |
| 2024-12-25 | 37.55 | 37.64 | 36.30 | 36.85 | 36.12 | qfq | 9,542,170 | 351,022,962 | -1.81% |
| 2024-12-24 | 37.01 | 37.85 | 36.90 | 37.53 | 36.78 | qfq | 8,522,106 | 319,010,046 | 1.96% |
| 2024-12-23 | 37.20 | 37.76 | 36.80 | 36.81 | 36.08 | qfq | 8,344,428 | 311,056,014 | -1.07% |
| 2024-12-20 | 37.48 | 37.68 | 37.02 | 37.21 | 36.47 | qfq | 7,088,353 | 264,197,672 | -0.72% |
| 2024-12-19 | 36.80 | 37.78 | 36.47 | 37.48 | 36.73 | qfq | 7,814,505 | 289,591,297 | 0.89% |
| 2024-12-18 | 37.19 | 37.58 | 37.02 | 37.15 | 36.41 | qfq | 4,625,468 | 172,229,853 | -0.11% |
| 2024-12-17 | 37.30 | 37.96 | 37.00 | 37.19 | 36.45 | qfq | 6,139,048 | 229,980,061 | -0.40% |
| 2024-12-16 | 37.82 | 38.20 | 37.10 | 37.34 | 36.60 | qfq | 7,018,369 | 263,685,801 | -2.05% |
| 2024-12-13 | 38.71 | 38.77 | 37.69 | 38.12 | 37.36 | qfq | 12,532,878 | 476,566,103 | -2.01% |
| 2024-12-12 | 39.33 | 39.38 | 38.60 | 38.90 | 38.13 | qfq | 10,130,762 | 394,452,117 | -1.02% |
| 2024-12-11 | 39.23 | 39.61 | 38.90 | 39.30 | 38.52 | qfq | 7,177,566 | 281,915,198 | -0.23% |
| 2024-12-10 | 40.30 | 40.65 | 39.28 | 39.39 | 38.61 | qfq | 11,510,369 | 459,541,341 | -0.15% |
| 2024-12-09 | 39.83 | 40.68 | 39.01 | 39.45 | 38.67 | qfq | 9,512,468 | 376,867,366 | -1.35% |
| 2024-12-06 | 39.71 | 40.09 | 38.76 | 39.99 | 39.19 | qfq | 14,288,039 | 564,697,952 | 0.43% |
| 2024-12-05 | 39.70 | 40.00 | 39.21 | 39.82 | 39.03 | qfq | 9,211,479 | 364,892,016 | -0.40% |
| 2024-12-04 | 40.26 | 40.48 | 39.70 | 39.98 | 39.19 | qfq | 8,348,699 | 333,126,007 | -0.99% |
| 2024-12-03 | 41.08 | 41.15 | 39.88 | 40.38 | 39.58 | qfq | 9,398,186 | 378,272,397 | -1.03% |
| 2024-12-02 | 40.98 | 41.50 | 40.50 | 40.80 | 39.99 | qfq | 11,924,323 | 487,753,776 | -0.46% |
| 2024-11-29 | 41.21 | 41.81 | 40.44 | 40.99 | 40.18 | qfq | 11,018,699 | 451,861,088 | -0.63% |
| 2024-11-28 | 41.88 | 42.83 | 41.03 | 41.25 | 40.43 | qfq | 10,054,030 | 421,367,335 | -1.93% |
| 2024-11-27 | 40.90 | 42.08 | 40.12 | 42.06 | 41.22 | qfq | 18,109,883 | 744,106,128 | -0.90% |
| 2024-11-26 | 44.50 | 45.05 | 42.00 | 42.44 | 41.60 | qfq | 15,571,721 | 667,748,267 | -5.69% |
| 2024-11-25 | 44.68 | 46.50 | 43.05 | 45.00 | 44.11 | qfq | 19,992,694 | 889,091,936 | 2.30% |
| 2024-11-22 | 44.11 | 45.12 | 43.90 | 43.99 | 43.12 | qfq | 13,764,990 | 612,463,240 | -1.70% |
| 2024-11-21 | 42.58 | 45.80 | 42.58 | 44.75 | 43.86 | qfq | 15,385,053 | 682,581,871 | 5.02% |
| 2024-11-20 | 42.05 | 42.84 | 41.33 | 42.61 | 41.76 | qfq | 7,835,930 | 330,000,703 | 0.85% |
| 2024-11-19 | 40.29 | 42.53 | 40.29 | 42.25 | 41.41 | qfq | 9,061,214 | 376,028,898 | 4.86% |
| 2024-11-18 | 41.12 | 41.85 | 39.92 | 40.29 | 39.49 | qfq | 8,043,281 | 329,602,777 | -1.64% |
| 2024-11-15 | 42.43 | 42.60 | 40.95 | 40.96 | 40.15 | qfq | 8,985,569 | 374,425,423 | -3.83% |
| 2024-11-14 | 44.68 | 44.68 | 42.46 | 42.59 | 41.74 | qfq | 8,059,353 | 347,552,099 | -3.79% |
| 2024-11-13 | 44.00 | 45.27 | 43.01 | 44.27 | 43.39 | qfq | 9,402,124 | 411,876,713 | -0.40% |
| 2024-11-12 | 45.99 | 47.75 | 43.90 | 44.45 | 43.57 | qfq | 16,766,035 | 769,701,035 | -3.35% |
| 2024-11-11 | 42.50 | 46.60 | 42.17 | 45.99 | 45.08 | qfq | 17,593,363 | 799,955,231 | 5.92% |
| 2024-11-08 | 43.45 | 45.12 | 43.16 | 43.42 | 42.56 | qfq | 12,029,694 | 528,115,423 | 1.21% |
| 2024-11-07 | 42.85 | 43.94 | 41.91 | 42.90 | 42.05 | qfq | 10,126,917 | 432,204,952 | 1.06% |
| 2024-11-06 | 43.90 | 44.50 | 42.14 | 42.45 | 41.61 | qfq | 15,206,910 | 658,335,887 | 0.93% |
| 2024-11-05 | 39.15 | 42.30 | 38.68 | 42.06 | 41.22 | qfq | 16,269,451 | 670,442,406 | 7.32% |
| 2024-11-04 | 37.99 | 39.38 | 37.51 | 39.19 | 38.41 | qfq | 7,734,268 | 298,533,552 | 3.81% |
| 2024-11-01 | 38.24 | 38.79 | 37.30 | 37.75 | 37.00 | qfq | 6,514,073 | 247,951,717 | -1.69% |
| 2024-10-31 | 38.50 | 39.22 | 38.11 | 38.40 | 37.64 | qfq | 8,130,959 | 313,630,657 | -0.36% |
| 2024-10-30 | 39.51 | 40.18 | 38.28 | 38.54 | 37.77 | qfq | 10,666,924 | 415,197,023 | -3.60% |
| 2024-10-29 | 41.10 | 41.77 | 39.80 | 39.98 | 39.19 | qfq | 10,205,049 | 414,790,405 | -0.94% |
| 2024-10-28 | 41.33 | 41.95 | 40.02 | 40.36 | 39.56 | qfq | 11,982,874 | 486,596,839 | -3.33% |
| 2024-10-25 | 40.41 | 43.38 | 40.41 | 41.75 | 40.92 | qfq | 18,307,674 | 767,184,597 | 3.86% |
| 2024-10-24 | 40.80 | 41.50 | 40.08 | 40.20 | 39.40 | qfq | 6,113,787 | 247,415,701 | -2.50% |
| 2024-10-23 | 40.10 | 42.66 | 39.61 | 41.23 | 40.41 | qfq | 15,264,267 | 631,980,395 | 3.00% |
| 2024-10-22 | 40.19 | 40.55 | 39.59 | 40.03 | 39.23 | qfq | 6,294,109 | 252,082,561 | -0.55% |
| 2024-10-21 | 39.45 | 41.41 | 38.97 | 40.25 | 39.45 | qfq | 13,381,301 | 538,152,981 | 2.11% |
| 2024-10-18 | 37.20 | 41.00 | 37.01 | 39.42 | 38.64 | qfq | 13,826,028 | 540,244,586 | 5.51% |
| 2024-10-17 | 37.36 | 38.10 | 37.21 | 37.36 | 36.62 | qfq | 7,182,287 | 270,193,763 | 1.16% |
| 2024-10-16 | 37.51 | 38.05 | 36.72 | 36.93 | 36.20 | qfq | 7,107,030 | 265,593,921 | -2.87% |
| 2024-10-15 | 38.41 | 39.28 | 37.44 | 38.02 | 37.26 | qfq | 8,944,881 | 343,191,604 | -1.09% |
| 2024-10-14 | 36.35 | 39.18 | 35.98 | 38.44 | 37.68 | qfq | 13,956,233 | 525,702,011 | 5.87% |
| 2024-10-11 | 38.83 | 39.18 | 35.65 | 36.31 | 35.59 | qfq | 14,820,544 | 544,651,152 | -7.37% |
| 2024-10-10 | 40.70 | 41.90 | 38.90 | 39.20 | 38.42 | qfq | 14,041,212 | 561,436,006 | -2.22% |
| 2024-10-09 | 42.35 | 43.88 | 39.68 | 40.09 | 39.29 | qfq | 20,972,596 | 873,553,997 | -10.03% |
| 2024-10-08 | 46.64 | 48.01 | 41.36 | 44.56 | 43.67 | qfq | 33,200,236 | 1,476,090,564 | 9.62% |
| 2024-09-30 | 36.85 | 41.65 | 36.40 | 40.65 | 39.84 | qfq | 24,881,642 | 963,814,761 | 14.15% |
| 2024-09-27 | 32.10 | 37.00 | 31.90 | 35.61 | 34.90 | qfq | 21,625,799 | 754,042,943 | 13.59% |
| 2024-09-26 | 30.63 | 31.35 | 29.92 | 31.35 | 30.73 | qfq | 7,731,274 | 236,910,400 | 2.79% |
| 2024-09-25 | 30.50 | 31.62 | 30.35 | 30.50 | 29.89 | qfq | 8,596,551 | 266,022,078 | 0.99% |
| 2024-09-24 | 29.78 | 30.57 | 28.88 | 30.20 | 29.60 | qfq | 8,609,849 | 257,332,195 | 1.96% |
| 2024-09-23 | 29.34 | 30.06 | 29.13 | 29.62 | 29.03 | qfq | 3,699,987 | 109,957,389 | 0.95% |
| 2024-09-20 | 30.39 | 30.39 | 29.09 | 29.34 | 28.76 | qfq | 7,019,246 | 206,870,436 | -3.42% |
| 2024-09-19 | 30.67 | 31.08 | 30.13 | 30.38 | 29.78 | qfq | 4,535,343 | 138,645,638 | -0.03% |
| 2024-09-18 | 30.66 | 30.70 | 29.92 | 30.39 | 29.79 | qfq | 3,874,594 | 117,136,790 | -0.88% |
| 2024-09-13 | 31.85 | 31.98 | 30.30 | 30.66 | 30.05 | qfq | 7,605,893 | 233,893,839 | -3.77% |
| 2024-09-12 | 32.94 | 33.01 | 31.68 | 31.86 | 31.23 | qfq | 4,789,553 | 154,243,691 | -3.25% |
| 2024-09-11 | 31.95 | 33.06 | 31.71 | 32.93 | 32.28 | qfq | 5,766,279 | 188,449,151 | 3.36% |
| 2024-09-10 | 32.08 | 32.23 | 31.38 | 31.86 | 31.23 | qfq | 3,478,145 | 110,559,546 | -0.69% |
| 2024-09-09 | 32.08 | 32.60 | 31.81 | 32.08 | 31.44 | qfq | 2,855,643 | 91,692,042 | -0.28% |
| 2024-09-06 | 32.61 | 32.94 | 32.10 | 32.17 | 31.53 | qfq | 3,973,400 | 128,917,828 | -1.95% |
| 2024-09-05 | 33.22 | 34.21 | 32.60 | 32.81 | 32.16 | qfq | 5,868,116 | 195,038,183 | -1.65% |
| 2024-09-04 | 32.37 | 33.63 | 32.05 | 33.36 | 32.70 | qfq | 7,140,408 | 236,558,888 | 2.77% |
| 2024-09-03 | 32.41 | 33.00 | 32.20 | 32.46 | 31.81 | qfq | 5,919,950 | 192,630,429 | 0.00% |
| 2024-09-02 | 32.55 | 32.98 | 32.31 | 32.46 | 31.81 | qfq | 4,578,432 | 149,654,025 | -0.15% |
| 2024-08-30 | 31.49 | 32.91 | 31.31 | 32.51 | 31.86 | qfq | 6,801,378 | 220,685,134 | 2.30% |
| 2024-08-29 | 31.30 | 32.41 | 31.13 | 31.78 | 31.15 | qfq | 5,518,974 | 176,376,173 | 0.76% |
| 2024-08-28 | 31.08 | 31.71 | 31.06 | 31.54 | 30.91 | qfq | 3,077,087 | 96,641,450 | 0.99% |
| 2024-08-27 | 31.08 | 31.59 | 30.88 | 31.23 | 30.61 | qfq | 3,186,070 | 99,380,651 | 0.22% |
| 2024-08-26 | 30.37 | 31.45 | 30.37 | 31.16 | 30.54 | qfq | 4,807,041 | 149,728,253 | 3.28% |
| 2024-08-23 | 30.99 | 30.99 | 29.90 | 30.17 | 29.57 | qfq | 5,311,721 | 160,835,940 | -3.05% |
| 2024-08-22 | 31.98 | 32.24 | 31.02 | 31.12 | 30.50 | qfq | 4,322,379 | 136,764,296 | -2.02% |
| 2024-08-21 | 31.25 | 32.17 | 30.89 | 31.76 | 31.13 | qfq | 5,468,883 | 173,542,178 | 1.40% |
| 2024-08-20 | 31.12 | 32.31 | 31.00 | 31.32 | 30.70 | qfq | 7,370,073 | 233,764,353 | 1.56% |
| 2024-08-19 | 31.30 | 31.89 | 30.48 | 30.84 | 30.23 | qfq | 4,785,247 | 148,455,226 | -1.19% |
| 2024-08-16 | 31.43 | 31.83 | 31.08 | 31.21 | 30.59 | qfq | 2,673,455 | 83,664,298 | -0.41% |
| 2024-08-15 | 30.80 | 31.77 | 30.34 | 31.34 | 30.72 | qfq | 2,824,459 | 88,494,734 | 1.23% |
| 2024-08-14 | 31.76 | 31.99 | 30.95 | 30.96 | 30.34 | qfq | 2,460,480 | 76,997,612 | -2.52% |
| 2024-08-13 | 31.15 | 31.86 | 30.65 | 31.76 | 31.13 | qfq | 4,257,409 | 133,302,528 | 1.47% |
| 2024-08-12 | 30.22 | 31.75 | 30.08 | 31.30 | 30.68 | qfq | 4,996,502 | 155,419,739 | 3.88% |
| 2024-08-09 | 30.64 | 30.90 | 30.11 | 30.13 | 29.53 | qfq | 2,783,276 | 84,783,850 | -1.21% |
| 2024-08-08 | 30.90 | 30.98 | 30.30 | 30.50 | 29.89 | qfq | 2,954,739 | 90,170,191 | -1.26% |
| 2024-08-07 | 30.92 | 31.18 | 30.50 | 30.89 | 30.28 | qfq | 2,506,451 | 77,333,520 | -0.45% |
| 2024-08-06 | 30.88 | 31.69 | 30.64 | 31.03 | 30.41 | qfq | 3,668,266 | 114,303,464 | 1.50% |
| 2024-08-05 | 31.60 | 32.29 | 30.55 | 30.57 | 29.96 | qfq | 4,531,124 | 141,178,345 | -3.53% |
| 2024-08-02 | 31.75 | 32.01 | 31.25 | 31.69 | 31.06 | qfq | 5,002,976 | 158,642,816 | -0.41% |
| 2024-08-01 | 32.88 | 33.13 | 31.75 | 31.82 | 31.19 | qfq | 4,433,219 | 142,546,576 | -3.22% |
| 2024-07-31 | 31.88 | 32.92 | 31.45 | 32.88 | 32.23 | qfq | 6,539,208 | 212,425,536 | 3.14% |
| 2024-07-30 | 30.93 | 32.20 | 30.72 | 31.88 | 31.25 | qfq | 5,955,026 | 189,038,024 | 2.91% |
| 2024-07-29 | 30.88 | 31.13 | 30.27 | 30.98 | 30.36 | qfq | 4,058,346 | 125,274,470 | 0.36% |
| 2024-07-26 | 30.44 | 31.36 | 30.44 | 30.87 | 30.26 | qfq | 4,015,249 | 124,309,444 | 1.18% |
| 2024-07-25 | 30.58 | 30.95 | 30.32 | 30.51 | 29.90 | qfq | 3,768,357 | 115,155,353 | -0.29% |
| 2024-07-24 | 31.19 | 31.36 | 30.48 | 30.60 | 29.99 | qfq | 3,944,781 | 121,716,727 | -1.89% |
| 2024-07-23 | 32.30 | 32.44 | 31.10 | 31.19 | 30.57 | qfq | 3,630,547 | 115,071,871 | -3.44% |
| 2024-07-22 | 31.92 | 32.82 | 31.80 | 32.30 | 31.66 | qfq | 6,629,108 | 214,275,997 | 1.16% |
| 2024-07-19 | 31.82 | 32.19 | 31.28 | 31.93 | 31.30 | qfq | 5,475,175 | 174,240,594 | 0.13% |
| 2024-07-18 | 31.25 | 32.07 | 31.10 | 31.89 | 31.26 | qfq | 6,207,336 | 197,041,302 | 1.43% |
| 2024-07-17 | 31.05 | 31.87 | 30.64 | 31.44 | 30.81 | qfq | 6,715,821 | 210,829,875 | 1.68% |
| 2024-07-16 | 31.12 | 31.56 | 30.75 | 30.92 | 30.31 | qfq | 7,402,919 | 230,046,632 | -0.74% |
| 2024-07-15 | 31.70 | 31.75 | 31.10 | 31.15 | 30.53 | qfq | 4,540,342 | 141,960,709 | -1.89% |
| 2024-07-12 | 31.63 | 32.13 | 30.96 | 31.75 | 31.12 | qfq | 7,154,696 | 227,220,034 | 0.19% |
| 2024-07-11 | 31.10 | 31.88 | 30.78 | 31.69 | 31.06 | qfq | 9,041,295 | 284,558,244 | 2.32% |
| 2024-07-10 | 30.12 | 31.65 | 29.91 | 30.97 | 30.35 | qfq | 12,415,189 | 385,503,232 | 2.86% |
| 2024-07-09 | 27.47 | 30.62 | 27.31 | 30.11 | 29.51 | qfq | 12,470,464 | 364,608,970 | 9.57% |
| 2024-07-08 | 27.70 | 27.97 | 27.38 | 27.48 | 26.93 | qfq | 4,626,688 | 127,717,144 | -1.33% |
| 2024-07-05 | 27.90 | 27.99 | 27.18 | 27.85 | 27.30 | qfq | 5,578,420 | 153,711,319 | -0.89% |
| 2024-07-04 | 28.09 | 29.05 | 28.09 | 28.10 | 27.54 | qfq | 5,349,573 | 152,423,137 | 0.04% |
| 2024-07-03 | 28.18 | 28.71 | 27.79 | 28.09 | 27.53 | qfq | 6,099,198 | 172,042,843 | 0.04% |
| 2024-07-02 | 28.68 | 28.68 | 27.90 | 28.08 | 27.52 | qfq | 4,302,811 | 121,537,049 | -1.92% |
| 2024-07-01 | 28.57 | 28.90 | 27.50 | 28.63 | 28.06 | qfq | 7,563,558 | 212,470,466 | 0.25% |
| 2024-06-28 | 28.79 | 29.50 | 28.53 | 28.56 | 27.99 | qfq | 7,274,775 | 210,815,258 | -1.18% |
| 2024-06-27 | 29.20 | 29.36 | 28.36 | 28.90 | 28.33 | qfq | 6,219,826 | 179,288,361 | -1.60% |
| 2024-06-26 | 28.56 | 29.47 | 28.12 | 29.37 | 28.79 | qfq | 6,260,589 | 179,734,125 | 2.94% |
| 2024-06-25 | 29.20 | 29.48 | 28.30 | 28.53 | 27.96 | qfq | 6,959,560 | 199,794,561 | -2.33% |
| 2024-06-24 | 29.66 | 30.10 | 29.19 | 29.21 | 28.63 | qfq | 5,622,588 | 166,072,892 | -2.67% |
| 2024-06-21 | 29.70 | 30.13 | 29.46 | 30.01 | 29.41 | qfq | 5,070,561 | 151,348,494 | 0.40% |
| 2024-06-20 | 30.65 | 30.72 | 29.75 | 29.89 | 29.30 | qfq | 6,122,773 | 184,745,517 | -3.02% |
| 2024-06-19 | 31.50 | 31.55 | 30.60 | 30.82 | 30.21 | qfq | 7,379,207 | 228,036,303 | -2.16% |
| 2024-06-18 | 32.07 | 32.26 | 31.24 | 31.50 | 30.87 | qfq | 7,392,523 | 233,079,052 | -1.38% |
| 2024-06-17 | 30.62 | 32.80 | 30.59 | 31.94 | 31.30 | qfq | 12,959,269 | 416,094,899 | 3.60% |
| 2024-06-14 | 30.90 | 30.99 | 30.09 | 30.83 | 30.22 | qfq | 5,945,790 | 182,100,088 | -0.23% |
| 2024-06-13 | 30.71 | 31.29 | 30.53 | 30.90 | 30.29 | qfq | 5,783,037 | 179,301,278 | 0.78% |
| 2024-06-12 | 30.56 | 31.03 | 30.31 | 30.66 | 30.05 | qfq | 4,823,444 | 148,142,495 | -0.13% |
| 2024-06-11 | 30.12 | 30.77 | 29.68 | 30.70 | 30.09 | qfq | 5,610,360 | 169,457,996 | 0.79% |
| 2024-06-07 | 31.21 | 31.60 | 30.21 | 30.46 | 29.85 | qfq | 6,366,191 | 194,694,196 | -2.28% |
| 2024-06-06 | 31.80 | 32.27 | 31.06 | 31.17 | 30.55 | qfq | 6,707,277 | 211,041,706 | -2.47% |
| 2024-06-05 | 31.57 | 32.94 | 31.50 | 31.96 | 31.32 | qfq | 9,585,815 | 309,272,622 | 0.72% |
| 2024-06-04 | 30.45 | 31.87 | 30.30 | 31.73 | 31.10 | qfq | 9,900,192 | 309,768,820 | 3.90% |
| 2024-06-03 | 31.35 | 31.39 | 30.06 | 30.54 | 29.93 | qfq | 8,794,351 | 268,761,317 | -2.74% |
| 2024-05-31 | 30.82 | 31.92 | 30.66 | 31.40 | 30.78 | qfq | 9,278,213 | 291,936,452 | 2.68% |
| 2024-05-30 | 30.93 | 30.98 | 30.25 | 30.58 | 29.97 | qfq | 6,078,176 | 185,724,032 | 0.36% |
| 2024-05-29 | 30.10 | 31.25 | 30.03 | 30.47 | 29.86 | qfq | 8,572,814 | 262,977,234 | 1.77% |
| 2024-05-28 | 30.11 | 30.36 | 29.82 | 29.94 | 29.34 | qfq | 4,933,312 | 148,019,959 | -0.86% |
| 2024-05-27 | 30.23 | 30.56 | 29.84 | 30.20 | 29.60 | qfq | 5,243,631 | 157,623,141 | -0.10% |
| 2024-05-24 | 30.98 | 31.27 | 30.18 | 30.23 | 29.63 | qfq | 7,599,094 | 232,343,241 | -2.98% |
| 2024-05-23 | 31.76 | 31.76 | 31.00 | 31.16 | 30.54 | qfq | 6,030,874 | 188,431,004 | -2.50% |
| 2024-05-22 | 31.35 | 32.08 | 30.92 | 31.96 | 31.32 | qfq | 9,197,913 | 289,977,973 | 2.96% |
| 2024-05-21 | 31.70 | 31.70 | 30.82 | 31.04 | 30.42 | qfq | 6,916,852 | 215,058,507 | -2.14% |
| 2024-05-20 | 32.40 | 32.58 | 31.58 | 31.72 | 31.09 | qfq | 8,629,078 | 276,238,030 | -2.25% |
| 2024-05-17 | 32.01 | 32.45 | 31.69 | 32.45 | 31.80 | qfq | 5,091,261 | 163,274,690 | 1.50% |
| 2024-05-16 | 32.29 | 32.44 | 31.93 | 31.97 | 31.33 | qfq | 4,806,369 | 154,603,959 | -1.02% |
| 2024-05-15 | 32.18 | 32.66 | 32.05 | 32.30 | 31.66 | qfq | 6,189,790 | 200,306,314 | 0.87% |
| 2024-05-14 | 32.30 | 32.75 | 31.90 | 32.02 | 31.38 | qfq | 6,922,773 | 223,112,006 | -0.84% |
| 2024-05-13 | 32.65 | 32.89 | 32.03 | 32.29 | 31.65 | qfq | 7,469,951 | 242,285,437 | -2.42% |
| 2024-05-10 | 33.51 | 33.83 | 32.74 | 33.09 | 32.43 | qfq | 7,137,411 | 235,891,226 | -3.89% |
| 2024-05-09 | 34.01 | 35.20 | 34.01 | 34.43 | 33.16 | qfq | 10,725,325 | 372,723,482 | 1.56% |
| 2024-05-08 | 34.73 | 34.83 | 33.82 | 33.90 | 32.65 | qfq | 7,427,791 | 254,225,017 | -2.70% |
| 2024-05-07 | 34.30 | 34.98 | 34.16 | 34.84 | 33.55 | qfq | 8,311,857 | 288,192,962 | 1.57% |
| 2024-05-06 | 34.15 | 34.58 | 33.77 | 34.30 | 33.03 | qfq | 10,406,748 | 355,896,805 | 1.87% |
| 2024-04-30 | 33.82 | 34.38 | 33.33 | 33.67 | 32.43 | qfq | 9,117,796 | 307,873,030 | -0.36% |
| 2024-04-29 | 32.80 | 34.37 | 32.70 | 33.79 | 32.54 | qfq | 16,315,750 | 551,812,809 | 3.14% |
| 2024-04-26 | 30.65 | 32.87 | 30.61 | 32.76 | 31.55 | qfq | 18,179,385 | 587,266,626 | 6.09% |
| 2024-04-25 | 30.80 | 31.40 | 30.50 | 30.88 | 29.74 | qfq | 8,826,180 | 273,248,167 | -0.06% |
| 2024-04-24 | 29.80 | 30.99 | 29.30 | 30.90 | 29.76 | qfq | 11,546,416 | 350,012,055 | 3.69% |
| 2024-04-23 | 29.90 | 30.18 | 29.40 | 29.80 | 28.70 | qfq | 10,105,188 | 300,988,391 | -0.57% |
| 2024-04-22 | 30.87 | 31.15 | 29.92 | 29.97 | 28.86 | qfq | 12,047,261 | 365,299,710 | -2.92% |
| 2024-04-19 | 32.00 | 32.20 | 30.72 | 30.87 | 29.73 | qfq | 14,743,029 | 458,759,481 | -4.43% |
| 2024-04-18 | 33.15 | 33.34 | 32.14 | 32.30 | 31.11 | qfq | 11,641,645 | 380,334,222 | -2.92% |
| 2024-04-17 | 32.56 | 33.78 | 32.56 | 33.27 | 32.04 | qfq | 10,801,271 | 359,078,524 | 2.78% |
| 2024-04-16 | 34.40 | 34.72 | 32.32 | 32.37 | 31.18 | qfq | 13,794,432 | 458,047,527 | -6.80% |
| 2024-04-15 | 34.00 | 35.30 | 33.90 | 34.73 | 33.45 | qfq | 9,795,476 | 339,749,863 | 1.52% |
| 2024-04-12 | 35.42 | 35.79 | 34.21 | 34.21 | 32.95 | qfq | 11,749,218 | 408,719,254 | -4.81% |
| 2024-04-11 | 35.32 | 36.66 | 34.89 | 35.94 | 34.61 | qfq | 11,813,659 | 422,892,183 | 0.14% |
| 2024-04-10 | 37.20 | 37.20 | 35.50 | 35.89 | 34.57 | qfq | 14,643,236 | 527,547,210 | -3.57% |
| 2024-04-09 | 34.60 | 37.49 | 34.51 | 37.22 | 35.85 | qfq | 22,006,663 | 802,290,180 | 6.43% |
| 2024-04-08 | 36.27 | 36.87 | 34.97 | 34.97 | 33.68 | qfq | 18,616,492 | 667,403,947 | -3.24% |
| 2024-04-03 | 34.46 | 36.50 | 34.32 | 36.14 | 34.81 | qfq | 25,032,236 | 897,985,445 | 4.12% |
| 2024-04-02 | 34.35 | 34.98 | 33.40 | 34.71 | 33.43 | qfq | 16,575,291 | 566,900,734 | 0.73% |
| 2024-04-01 | 34.40 | 35.17 | 34.02 | 34.46 | 33.19 | qfq | 13,228,729 | 458,455,999 | 0.17% |
| 2024-03-29 | 33.91 | 35.00 | 33.90 | 34.40 | 33.13 | qfq | 8,194,288 | 282,241,477 | 1.18% |
| 2024-03-28 | 34.01 | 34.56 | 33.85 | 34.00 | 32.75 | qfq | 8,220,985 | 281,020,123 | -0.29% |
| 2024-03-27 | 35.36 | 35.75 | 34.10 | 34.10 | 32.84 | qfq | 10,710,023 | 371,998,019 | -4.32% |
| 2024-03-26 | 35.00 | 35.96 | 34.70 | 35.64 | 34.32 | qfq | 13,896,850 | 491,581,135 | 2.03% |
| 2024-03-25 | 35.80 | 36.18 | 34.77 | 34.93 | 33.64 | qfq | 16,308,628 | 574,332,028 | -3.59% |
| 2024-03-22 | 38.42 | 38.99 | 35.84 | 36.23 | 34.89 | qfq | 25,394,384 | 930,692,678 | -7.58% |
| 2024-03-21 | 40.09 | 40.22 | 38.89 | 39.20 | 37.75 | qfq | 11,845,912 | 465,494,917 | -2.20% |
| 2024-03-20 | 40.20 | 40.58 | 39.85 | 40.08 | 38.60 | qfq | 8,100,627 | 325,584,898 | -0.20% |
| 2024-03-19 | 40.31 | 40.76 | 39.94 | 40.16 | 38.68 | qfq | 9,630,724 | 387,755,838 | -1.11% |
| 2024-03-18 | 40.19 | 40.75 | 40.00 | 40.61 | 39.11 | qfq | 10,292,348 | 415,553,766 | 1.98% |
| 2024-03-15 | 39.61 | 39.95 | 38.91 | 39.82 | 38.35 | qfq | 9,071,074 | 357,149,651 | -0.23% |
| 2024-03-14 | 40.10 | 40.65 | 39.60 | 39.91 | 38.44 | qfq | 8,781,089 | 351,532,428 | -0.97% |
| 2024-03-13 | 41.32 | 41.79 | 40.12 | 40.30 | 38.81 | qfq | 12,463,139 | 508,297,412 | -2.89% |
| 2024-03-12 | 42.55 | 43.18 | 41.32 | 41.50 | 39.97 | qfq | 13,515,740 | 566,962,254 | -3.08% |
| 2024-03-11 | 39.59 | 42.90 | 39.59 | 42.82 | 41.24 | qfq | 21,036,681 | 874,950,792 | 9.21% |
| 2024-03-08 | 38.94 | 39.45 | 38.66 | 39.21 | 37.76 | qfq | 6,575,532 | 256,893,645 | -0.25% |
| 2024-03-07 | 40.83 | 41.13 | 39.31 | 39.31 | 37.86 | qfq | 11,181,736 | 448,190,710 | -3.79% |
| 2024-03-06 | 40.30 | 41.48 | 40.18 | 40.86 | 39.35 | qfq | 9,552,190 | 390,047,940 | 0.89% |
| 2024-03-05 | 40.01 | 40.75 | 39.75 | 40.50 | 39.01 | qfq | 9,834,677 | 396,994,635 | -0.78% |
| 2024-03-04 | 40.00 | 41.30 | 39.09 | 40.82 | 39.31 | qfq | 21,526,696 | 867,087,924 | 3.63% |
| 2024-03-01 | 40.40 | 40.58 | 38.89 | 39.39 | 37.94 | qfq | 16,674,018 | 658,475,721 | -3.17% |
| 2024-02-29 | 40.37 | 41.20 | 39.12 | 40.68 | 39.18 | qfq | 20,043,468 | 805,856,910 | 0.10% |
| 2024-02-28 | 41.57 | 42.37 | 40.51 | 40.64 | 39.14 | qfq | 14,789,324 | 612,220,347 | -2.59% |
| 2024-02-27 | 42.51 | 42.51 | 40.96 | 41.72 | 40.18 | qfq | 15,815,168 | 654,248,853 | -2.59% |
| 2024-02-26 | 42.50 | 43.58 | 41.50 | 42.83 | 41.25 | qfq | 6,470,057 | 275,690,546 | 0.14% |
| 2024-02-23 | 43.29 | 43.56 | 41.80 | 42.77 | 41.19 | qfq | 7,410,895 | 314,401,401 | -1.34% |
| 2024-02-22 | 43.20 | 43.74 | 42.85 | 43.35 | 41.75 | qfq | 4,524,767 | 195,753,570 | 0.28% |
| 2024-02-21 | 43.02 | 44.45 | 42.10 | 43.23 | 41.63 | qfq | 5,842,433 | 254,216,839 | 0.53% |
| 2024-02-20 | 42.71 | 43.10 | 42.10 | 43.00 | 41.41 | qfq | 5,851,617 | 248,896,450 | 0.70% |
| 2024-02-19 | 44.35 | 44.35 | 42.19 | 42.70 | 41.12 | qfq | 8,531,408 | 366,315,905 | -2.00% |
| 2024-02-08 | 46.55 | 50.49 | 43.10 | 43.57 | 41.96 | qfq | 16,065,864 | 751,744,874 | -6.42% |
| 2024-02-07 | 43.98 | 46.56 | 43.46 | 46.56 | 44.84 | qfq | 11,582,651 | 526,796,663 | 5.87% |
| 2024-02-06 | 39.74 | 44.11 | 39.30 | 43.98 | 42.36 | qfq | 9,862,996 | 417,472,275 | 9.65% |
| 2024-02-05 | 38.94 | 41.80 | 36.21 | 40.11 | 38.63 | qfq | 10,415,102 | 401,342,459 | 2.30% |
| 2024-02-02 | 38.31 | 40.20 | 37.91 | 39.21 | 37.76 | qfq | 8,999,438 | 350,230,876 | 2.78% |
| 2024-02-01 | 37.20 | 38.82 | 37.11 | 38.15 | 36.74 | qfq | 5,530,403 | 210,805,549 | 2.58% |
| 2024-01-31 | 38.80 | 39.45 | 36.90 | 37.19 | 35.82 | qfq | 6,815,345 | 258,457,267 | -4.15% |
| 2024-01-30 | 39.80 | 40.16 | 38.80 | 38.80 | 37.37 | qfq | 2,648,240 | 104,651,806 | -3.05% |
| 2024-01-29 | 40.50 | 40.67 | 39.69 | 40.02 | 38.54 | qfq | 5,688,540 | 228,026,180 | -1.19% |
| 2024-01-26 | 41.36 | 41.50 | 40.46 | 40.50 | 39.01 | qfq | 3,909,075 | 159,911,177 | -2.67% |
| 2024-01-25 | 41.85 | 41.85 | 40.75 | 41.61 | 40.07 | qfq | 6,787,063 | 280,697,332 | -0.57% |
| 2024-01-24 | 42.35 | 42.57 | 40.90 | 41.85 | 40.31 | qfq | 3,751,623 | 155,822,853 | -0.69% |
| 2024-01-23 | 40.88 | 42.60 | 40.51 | 42.14 | 40.58 | qfq | 4,126,474 | 172,584,022 | 2.26% |
| 2024-01-22 | 43.10 | 43.67 | 41.05 | 41.21 | 39.69 | qfq | 7,825,270 | 331,833,085 | -5.78% |
| 2024-01-19 | 44.60 | 45.80 | 43.73 | 43.74 | 42.13 | qfq | 5,040,451 | 223,522,307 | -2.82% |
| 2024-01-18 | 44.36 | 45.20 | 44.05 | 45.01 | 43.35 | qfq | 3,331,664 | 148,569,922 | 0.65% |
| 2024-01-17 | 46.02 | 46.22 | 44.69 | 44.72 | 43.07 | qfq | 2,650,989 | 120,373,164 | -3.22% |
| 2024-01-16 | 46.56 | 46.68 | 45.50 | 46.21 | 44.50 | qfq | 4,791,078 | 220,583,096 | -0.77% |
| 2024-01-15 | 47.77 | 47.96 | 46.40 | 46.57 | 44.85 | qfq | 5,199,380 | 243,802,984 | -3.00% |
| 2024-01-12 | 47.36 | 48.68 | 47.30 | 48.01 | 46.24 | qfq | 4,518,819 | 218,054,848 | 0.73% |
| 2024-01-11 | 47.28 | 48.17 | 46.80 | 47.66 | 45.90 | qfq | 4,158,895 | 197,977,925 | 0.55% |
| 2024-01-10 | 46.71 | 47.96 | 45.90 | 47.40 | 45.65 | qfq | 4,484,291 | 212,468,307 | 1.48% |
| 2024-01-09 | 45.48 | 47.21 | 45.37 | 46.71 | 44.99 | qfq | 4,731,682 | 220,351,333 | 2.25% |
| 2024-01-08 | 45.65 | 46.45 | 45.06 | 45.68 | 43.99 | qfq | 5,940,367 | 271,698,770 | -0.63% |
| 2024-01-05 | 47.50 | 48.08 | 45.50 | 45.97 | 44.27 | qfq | 5,876,138 | 273,875,664 | -4.01% |
| 2024-01-04 | 46.67 | 48.04 | 46.51 | 47.89 | 46.12 | qfq | 5,669,309 | 269,128,106 | 2.20% |
| 2024-01-03 | 46.15 | 47.26 | 45.85 | 46.86 | 45.13 | qfq | 4,288,413 | 200,749,225 | 1.08% |
| 2024-01-02 | 47.51 | 47.76 | 46.25 | 46.36 | 44.65 | qfq | 5,135,465 | 240,430,241 | -1.99% |
| 2023-12-29 | 47.41 | 48.30 | 47.09 | 47.30 | 45.55 | qfq | 6,076,065 | 288,593,899 | -0.42% |
| 2023-12-28 | 47.37 | 49.55 | 47.02 | 47.50 | 45.75 | qfq | 9,009,867 | 435,065,454 | -0.21% |
| 2023-12-27 | 47.56 | 48.38 | 47.21 | 47.60 | 45.84 | qfq | 5,527,546 | 264,574,604 | -0.10% |
| 2023-12-26 | 48.33 | 48.33 | 47.13 | 47.65 | 45.89 | qfq | 3,829,939 | 182,371,672 | -1.83% |
| 2023-12-25 | 47.56 | 49.65 | 47.55 | 48.54 | 46.75 | qfq | 6,609,342 | 322,894,581 | 2.08% |
| 2023-12-22 | 46.31 | 48.01 | 46.08 | 47.55 | 45.80 | qfq | 5,432,219 | 256,934,283 | 2.30% |
| 2023-12-21 | 45.96 | 46.83 | 45.80 | 46.48 | 44.76 | qfq | 2,925,837 | 135,901,705 | 0.72% |
| 2023-12-20 | 46.26 | 46.54 | 45.71 | 46.15 | 44.45 | qfq | 2,901,188 | 133,926,682 | -0.24% |
| 2023-12-19 | 45.62 | 46.75 | 45.34 | 46.26 | 44.55 | qfq | 4,161,112 | 192,675,553 | 1.23% |
| 2023-12-18 | 44.77 | 46.08 | 44.35 | 45.70 | 44.01 | qfq | 4,586,631 | 209,043,209 | 1.49% |
| 2023-12-15 | 44.92 | 45.60 | 44.79 | 45.03 | 43.37 | qfq | 3,514,085 | 158,838,061 | -0.02% |
| 2023-12-14 | 45.81 | 46.08 | 44.86 | 45.04 | 43.38 | qfq | 3,344,340 | 151,769,678 | -1.12% |
| 2023-12-13 | 45.77 | 46.12 | 45.05 | 45.55 | 43.87 | qfq | 3,826,697 | 174,407,008 | -0.68% |
| 2023-12-12 | 46.55 | 46.80 | 45.75 | 45.86 | 44.17 | qfq | 3,657,539 | 169,293,845 | -1.48% |
| 2023-12-11 | 46.20 | 46.78 | 45.80 | 46.55 | 44.83 | qfq | 5,502,265 | 255,090,521 | -0.13% |
| 2023-12-08 | 45.96 | 46.81 | 45.31 | 46.61 | 44.89 | qfq | 9,819,052 | 451,513,978 | 1.41% |
| 2023-12-07 | 45.36 | 46.30 | 45.15 | 45.96 | 44.26 | qfq | 7,894,430 | 361,926,542 | 1.03% |
| 2023-12-06 | 44.88 | 47.00 | 44.80 | 45.49 | 43.81 | qfq | 9,919,131 | 457,511,841 | 0.86% |
| 2023-12-05 | 44.44 | 45.53 | 44.23 | 45.10 | 43.44 | qfq | 5,681,173 | 256,601,889 | 1.01% |
| 2023-12-04 | 44.89 | 45.57 | 44.32 | 44.65 | 43.00 | qfq | 4,083,463 | 182,810,742 | -0.69% |
| 2023-12-01 | 44.50 | 45.24 | 44.05 | 44.96 | 43.30 | qfq | 5,927,396 | 265,325,714 | 0.72% |
| 2023-11-30 | 45.14 | 46.38 | 44.03 | 44.64 | 42.99 | qfq | 13,417,859 | 604,457,493 | 4.42% |
| 2023-11-29 | 42.44 | 43.10 | 42.09 | 42.75 | 41.17 | qfq | 4,387,332 | 187,018,478 | 0.97% |
| 2023-11-28 | 42.70 | 42.70 | 41.73 | 42.34 | 40.78 | qfq | 4,858,853 | 204,686,110 | -0.09% |
| 2023-11-27 | 42.88 | 43.15 | 41.95 | 42.38 | 40.82 | qfq | 4,783,356 | 203,007,433 | -1.60% |
| 2023-11-24 | 43.69 | 43.96 | 42.90 | 43.07 | 41.48 | qfq | 2,358,523 | 101,924,240 | -1.42% |
| 2023-11-23 | 43.90 | 44.14 | 43.20 | 43.69 | 42.08 | qfq | 3,748,266 | 163,751,210 | -0.68% |
| 2023-11-22 | 44.06 | 44.70 | 43.90 | 43.99 | 42.37 | qfq | 3,055,039 | 135,139,877 | -0.88% |
| 2023-11-21 | 44.28 | 44.89 | 44.03 | 44.38 | 42.74 | qfq | 3,025,899 | 134,400,965 | 0.68% |
| 2023-11-20 | 44.79 | 44.99 | 44.05 | 44.08 | 42.45 | qfq | 3,587,471 | 159,440,938 | -1.48% |
| 2023-11-17 | 44.71 | 45.36 | 44.31 | 44.74 | 43.09 | qfq | 4,935,708 | 221,110,903 | 0.20% |
| 2023-11-16 | 45.03 | 45.45 | 44.45 | 44.65 | 43.00 | qfq | 4,811,284 | 215,698,287 | -0.84% |
| 2023-11-15 | 44.20 | 45.47 | 44.12 | 45.03 | 43.37 | qfq | 7,627,698 | 343,742,215 | 2.93% |
| 2023-11-14 | 42.18 | 43.83 | 42.04 | 43.75 | 42.14 | qfq | 6,975,310 | 303,057,443 | 3.55% |
| 2023-11-13 | 42.90 | 43.42 | 41.88 | 42.25 | 40.69 | qfq | 4,632,937 | 195,699,894 | -1.35% |
| 2023-11-10 | 43.06 | 43.34 | 42.55 | 42.83 | 41.25 | qfq | 4,002,119 | 171,472,316 | -1.18% |
| 2023-11-09 | 43.86 | 44.00 | 43.23 | 43.34 | 41.74 | qfq | 4,858,580 | 211,294,448 | -1.59% |
| 2023-11-08 | 44.16 | 44.87 | 43.64 | 44.04 | 42.41 | qfq | 4,760,340 | 210,561,870 | -1.32% |
| 2023-11-07 | 44.74 | 44.98 | 44.00 | 44.63 | 42.98 | qfq | 4,337,940 | 193,299,549 | -0.27% |
| 2023-11-06 | 43.20 | 45.60 | 43.20 | 44.75 | 43.10 | qfq | 7,951,520 | 356,171,114 | 5.29% |
| 2023-11-03 | 42.54 | 43.20 | 42.31 | 42.50 | 40.93 | qfq | 3,285,190 | 140,373,703 | -0.09% |
| 2023-11-02 | 43.79 | 43.99 | 42.50 | 42.54 | 40.97 | qfq | 4,254,664 | 182,056,176 | -2.81% |
| 2023-11-01 | 44.01 | 44.05 | 43.20 | 43.77 | 42.15 | qfq | 2,858,659 | 124,657,885 | -0.88% |
| 2023-10-31 | 44.12 | 44.47 | 43.10 | 44.16 | 42.53 | qfq | 8,039,559 | 354,540,641 | 0.05% |
| 2023-10-30 | 43.83 | 44.56 | 43.41 | 44.14 | 42.51 | qfq | 4,499,095 | 197,638,808 | 0.18% |
| 2023-10-27 | 40.45 | 44.40 | 40.31 | 44.06 | 42.43 | qfq | 7,979,963 | 343,698,925 | 8.31% |
| 2023-10-26 | 40.80 | 40.99 | 39.90 | 40.68 | 39.18 | qfq | 3,062,884 | 123,613,528 | -0.27% |
| 2023-10-25 | 41.14 | 42.20 | 40.70 | 40.79 | 39.28 | qfq | 4,751,845 | 197,677,816 | -0.27% |
| 2023-10-24 | 40.38 | 41.35 | 40.16 | 40.90 | 39.39 | qfq | 3,394,375 | 138,836,473 | 1.61% |
| 2023-10-23 | 40.78 | 41.11 | 40.05 | 40.25 | 38.76 | qfq | 3,031,300 | 122,836,633 | -1.83% |
| 2023-10-20 | 41.49 | 41.88 | 40.90 | 41.00 | 39.49 | qfq | 2,896,798 | 119,669,658 | -1.13% |
| 2023-10-19 | 41.37 | 42.48 | 41.20 | 41.47 | 39.94 | qfq | 4,493,902 | 188,058,101 | -0.19% |
| 2023-10-18 | 41.94 | 42.65 | 41.41 | 41.55 | 40.02 | qfq | 2,216,796 | 92,858,254 | -1.24% |
| 2023-10-17 | 42.20 | 43.06 | 41.68 | 42.07 | 40.52 | qfq | 4,217,323 | 179,076,665 | 0.33% |
| 2023-10-16 | 42.70 | 42.91 | 41.70 | 41.93 | 40.38 | qfq | 3,191,700 | 134,072,675 | -2.01% |
| 2023-10-13 | 43.30 | 43.30 | 42.48 | 42.79 | 41.21 | qfq | 3,076,391 | 131,660,054 | -1.68% |
| 2023-10-12 | 43.44 | 44.10 | 43.11 | 43.52 | 41.91 | qfq | 3,995,410 | 174,126,372 | 0.53% |
| 2023-10-11 | 43.39 | 43.78 | 43.04 | 43.29 | 41.69 | qfq | 2,209,490 | 95,844,596 | -0.32% |
| 2023-10-10 | 43.47 | 44.48 | 43.43 | 43.43 | 41.83 | qfq | 1,937,241 | 84,850,737 | -0.28% |
| 2023-10-09 | 43.62 | 43.91 | 42.60 | 43.55 | 41.94 | qfq | 3,269,806 | 141,416,405 | -0.62% |
| 2023-09-28 | 44.40 | 44.86 | 43.81 | 43.82 | 42.20 | qfq | 2,048,480 | 90,612,895 | -1.20% |
| 2023-09-27 | 43.78 | 44.65 | 43.60 | 44.35 | 42.71 | qfq | 3,972,118 | 175,997,590 | 1.30% |
| 2023-09-26 | 43.86 | 44.29 | 43.59 | 43.78 | 42.16 | qfq | 2,568,026 | 112,688,576 | -0.34% |
| 2023-09-25 | 43.71 | 44.33 | 43.19 | 43.93 | 42.31 | qfq | 3,863,324 | 168,866,928 | 0.53% |
| 2023-09-22 | 43.26 | 43.81 | 42.60 | 43.70 | 42.09 | qfq | 2,900,130 | 125,579,161 | 1.27% |
| 2023-09-21 | 43.02 | 43.77 | 42.69 | 43.15 | 41.56 | qfq | 3,403,705 | 147,356,646 | 0.16% |
| 2023-09-20 | 43.45 | 43.67 | 43.01 | 43.08 | 41.49 | qfq | 1,703,888 | 73,850,507 | -0.85% |
| 2023-09-19 | 43.66 | 44.03 | 42.82 | 43.45 | 41.85 | qfq | 4,082,895 | 177,428,933 | -0.78% |
| 2023-09-18 | 42.24 | 44.28 | 42.04 | 43.79 | 42.17 | qfq | 6,688,184 | 291,745,452 | 3.30% |
| 2023-09-15 | 43.62 | 43.98 | 41.20 | 42.39 | 40.83 | qfq | 11,118,853 | 469,513,933 | -2.73% |
| 2023-09-14 | 44.78 | 45.73 | 43.25 | 43.58 | 41.97 | qfq | 8,857,621 | 388,037,721 | -3.58% |
| 2023-09-13 | 45.17 | 45.65 | 44.00 | 45.20 | 43.53 | qfq | 7,935,826 | 353,990,259 | -0.40% |
| 2023-09-12 | 46.23 | 46.47 | 45.10 | 45.38 | 43.71 | qfq | 4,989,922 | 227,529,909 | -1.37% |
| 2023-09-11 | 47.69 | 48.00 | 45.36 | 46.01 | 44.31 | qfq | 6,628,469 | 308,235,206 | -3.89% |
| 2023-09-08 | 47.28 | 48.38 | 46.84 | 47.87 | 46.10 | qfq | 2,210,649 | 105,471,085 | 1.25% |
| 2023-09-07 | 48.43 | 48.97 | 47.22 | 47.28 | 45.54 | qfq | 1,934,183 | 92,303,701 | -2.92% |
| 2023-09-06 | 48.72 | 48.95 | 47.88 | 48.70 | 46.90 | qfq | 1,944,578 | 94,147,171 | 0.43% |
| 2023-09-05 | 48.53 | 48.96 | 48.12 | 48.49 | 46.70 | qfq | 1,814,933 | 87,947,226 | -0.43% |
| 2023-09-04 | 48.49 | 48.98 | 48.07 | 48.70 | 46.90 | qfq | 1,533,706 | 74,671,721 | 0.29% |
| 2023-09-01 | 48.08 | 48.88 | 47.60 | 48.56 | 46.77 | qfq | 1,929,637 | 93,478,586 | 1.21% |
| 2023-08-31 | 48.25 | 48.76 | 47.75 | 47.98 | 46.21 | qfq | 1,576,262 | 75,673,981 | -0.72% |
| 2023-08-30 | 49.32 | 49.45 | 48.00 | 48.33 | 46.55 | qfq | 2,889,296 | 140,415,203 | -2.01% |
| 2023-08-29 | 46.85 | 49.79 | 46.83 | 49.32 | 47.50 | qfq | 5,243,563 | 256,856,951 | 5.27% |
| 2023-08-28 | 50.14 | 50.60 | 46.85 | 46.85 | 45.12 | qfq | 5,051,875 | 242,564,686 | -2.31% |
| 2023-08-25 | 46.72 | 48.29 | 46.50 | 47.96 | 46.19 | qfq | 3,123,747 | 148,952,129 | 2.28% |
| 2023-08-24 | 47.06 | 47.60 | 46.47 | 46.89 | 45.16 | qfq | 1,987,818 | 93,358,135 | 0.32% |
| 2023-08-23 | 48.57 | 48.75 | 46.74 | 46.74 | 45.02 | qfq | 2,375,255 | 112,765,600 | -3.57% |
| 2023-08-22 | 48.13 | 49.00 | 47.66 | 48.47 | 46.68 | qfq | 3,075,177 | 148,511,353 | 0.64% |
| 2023-08-21 | 49.04 | 49.53 | 48.16 | 48.16 | 46.38 | qfq | 2,312,366 | 112,800,828 | -1.79% |
| 2023-08-18 | 49.59 | 49.97 | 49.00 | 49.04 | 47.23 | qfq | 1,920,417 | 94,832,303 | -1.19% |
| 2023-08-17 | 47.81 | 49.99 | 47.65 | 49.63 | 47.80 | qfq | 3,330,114 | 163,850,141 | 3.81% |
| 2023-08-16 | 46.98 | 48.99 | 46.97 | 47.81 | 46.05 | qfq | 2,410,400 | 116,033,400 | 1.38% |
| 2023-08-15 | 47.97 | 48.15 | 46.73 | 47.16 | 45.42 | qfq | 2,288,450 | 107,767,975 | -1.69% |
| 2023-08-14 | 48.46 | 48.46 | 47.28 | 47.97 | 46.20 | qfq | 2,661,764 | 127,051,196 | -1.46% |
| 2023-08-11 | 49.91 | 50.23 | 48.68 | 48.68 | 46.88 | qfq | 1,972,913 | 97,204,844 | -2.41% |
| 2023-08-10 | 49.20 | 50.21 | 49.00 | 49.88 | 48.04 | qfq | 2,130,099 | 105,667,540 | 1.36% |
| 2023-08-09 | 49.55 | 50.18 | 49.04 | 49.21 | 47.39 | qfq | 2,296,850 | 113,534,364 | -1.22% |
| 2023-08-08 | 50.37 | 50.90 | 49.50 | 49.82 | 47.98 | qfq | 2,770,869 | 138,235,783 | -1.21% |
| 2023-08-07 | 51.00 | 51.49 | 49.90 | 50.43 | 48.57 | qfq | 3,396,190 | 171,057,664 | -1.14% |
| 2023-08-04 | 50.92 | 51.64 | 50.40 | 51.01 | 49.13 | qfq | 3,239,874 | 165,205,135 | 0.10% |
| 2023-08-03 | 50.75 | 51.49 | 50.12 | 50.96 | 49.08 | qfq | 3,446,649 | 175,170,996 | 0.14% |
| 2023-08-02 | 49.62 | 51.10 | 49.20 | 50.89 | 49.01 | qfq | 4,021,768 | 203,129,402 | 2.50% |
| 2023-08-01 | 48.75 | 50.90 | 48.50 | 49.65 | 47.82 | qfq | 4,429,639 | 221,186,932 | 1.85% |
| 2023-07-31 | 47.46 | 49.25 | 47.35 | 48.75 | 46.95 | qfq | 3,733,642 | 181,500,014 | 2.27% |
| 2023-07-28 | 47.91 | 48.00 | 47.08 | 47.67 | 45.91 | qfq | 3,015,618 | 143,423,606 | -0.50% |
| 2023-07-27 | 48.79 | 49.55 | 47.67 | 47.91 | 46.14 | qfq | 3,181,205 | 153,709,893 | -1.80% |
| 2023-07-26 | 48.36 | 48.98 | 48.01 | 48.79 | 46.99 | qfq | 1,909,602 | 93,065,422 | 0.74% |
| 2023-07-25 | 48.81 | 48.99 | 47.21 | 48.43 | 46.64 | qfq | 4,696,725 | 226,374,163 | 0.50% |
| 2023-07-24 | 49.13 | 49.30 | 47.90 | 48.19 | 46.41 | qfq | 3,169,071 | 153,123,685 | -2.35% |
| 2023-07-21 | 49.31 | 50.08 | 49.20 | 49.35 | 47.53 | qfq | 1,543,782 | 76,596,736 | -0.52% |
| 2023-07-20 | 49.51 | 50.55 | 49.26 | 49.61 | 47.78 | qfq | 2,275,986 | 113,684,566 | 0.18% |
| 2023-07-19 | 49.76 | 50.02 | 49.09 | 49.52 | 47.69 | qfq | 1,856,658 | 91,932,644 | -0.70% |
| 2023-07-18 | 49.66 | 50.23 | 49.11 | 49.87 | 48.03 | qfq | 2,534,896 | 125,763,532 | 0.22% |