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
蓝晓科技300487.SZ
最近收盘价64.522026-07-17
最近交易日2026-07-17
成交量（股）19,471,699
成交额（元）1,323,243,793
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-26 | 2026-07-03 | cash_dividend | 0.173 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-16 | 2025-10-23 | cash_dividend | 0.18 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-02 | 2025-07-09 | cash_dividend | 0.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-12-19 | 2024-12-27 | cash_dividend | 0.119 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-16 | 2024-07-24 | cash_dividend | 0.568 | — | — | — | 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 | 70.53 | 71.82 | 64.52 | 64.52 | 64.52 | qfq | 19,471,699 | 1,323,243,793 | -10.26% |
| 2026-07-16 | 72.58 | 75.33 | 70.00 | 71.90 | 71.90 | qfq | 16,488,292 | 1,202,335,847 | -1.29% |
| 2026-07-15 | 74.00 | 75.50 | 71.80 | 72.84 | 72.84 | qfq | 16,459,135 | 1,208,992,638 | -1.57% |
| 2026-07-14 | 78.36 | 78.49 | 70.68 | 74.00 | 74.00 | qfq | 26,278,113 | 1,932,687,918 | -7.59% |
| 2026-07-13 | 77.30 | 84.93 | 77.30 | 80.08 | 80.08 | qfq | 32,471,936 | 2,647,736,350 | -1.00% |
| 2026-07-10 | 75.01 | 85.17 | 74.35 | 80.89 | 80.89 | qfq | 29,024,366 | 2,354,589,745 | 13.96% |
| 2026-07-09 | 68.01 | 72.38 | 66.74 | 70.98 | 70.98 | qfq | 13,125,667 | 908,463,116 | 5.31% |
| 2026-07-08 | 70.79 | 72.09 | 66.78 | 67.40 | 67.40 | qfq | 8,998,456 | 615,249,382 | -3.09% |
| 2026-07-07 | 72.39 | 73.40 | 68.70 | 69.55 | 69.55 | qfq | 10,482,293 | 742,365,043 | -3.67% |
| 2026-07-06 | 75.07 | 75.47 | 71.28 | 72.20 | 72.20 | qfq | 14,846,120 | 1,087,223,176 | -3.19% |
| 2026-07-03 | 69.81 | 76.76 | 68.30 | 74.58 | 74.58 | qfq | 22,913,601 | 1,698,340,012 | 10.21% |
| 2026-07-02 | 69.00 | 72.94 | 67.05 | 67.67 | 67.50 | qfq | 26,556,433 | 1,870,738,261 | -4.18% |
| 2026-07-01 | 62.40 | 70.62 | 61.66 | 70.62 | 70.44 | qfq | 19,677,396 | 1,340,227,084 | 20.00% |
| 2026-06-30 | 56.75 | 59.58 | 55.91 | 58.85 | 58.70 | qfq | 10,160,897 | 588,412,119 | 3.61% |
| 2026-06-29 | 56.29 | 57.00 | 54.82 | 56.80 | 56.65 | qfq | 7,711,447 | 432,140,683 | 0.91% |
| 2026-06-26 | 60.82 | 60.85 | 56.00 | 56.29 | 56.15 | qfq | 8,884,889 | 511,701,004 | -6.42% |
| 2026-06-25 | 60.59 | 62.50 | 60.00 | 60.15 | 60.00 | qfq | 8,158,625 | 498,570,720 | -0.74% |
| 2026-06-24 | 58.38 | 61.05 | 58.15 | 60.60 | 60.45 | qfq | 9,450,850 | 564,224,830 | 3.59% |
| 2026-06-23 | 61.65 | 63.20 | 58.00 | 58.50 | 58.35 | qfq | 10,559,050 | 630,084,272 | -5.65% |
| 2026-06-22 | 55.40 | 63.28 | 53.55 | 62.00 | 61.84 | qfq | 14,617,822 | 854,443,899 | 11.59% |
| 2026-06-18 | 55.40 | 56.70 | 54.54 | 55.56 | 55.42 | qfq | 5,105,357 | 283,215,821 | -0.16% |
| 2026-06-17 | 55.16 | 56.98 | 55.07 | 55.65 | 55.51 | qfq | 4,642,383 | 258,615,510 | -0.13% |
| 2026-06-16 | 55.01 | 56.65 | 53.80 | 55.72 | 55.58 | qfq | 6,265,979 | 347,666,384 | 2.09% |
| 2026-06-15 | 53.64 | 55.55 | 53.33 | 54.58 | 54.44 | qfq | 6,647,999 | 362,889,210 | 2.36% |
| 2026-06-12 | 53.38 | 54.40 | 52.61 | 53.32 | 53.18 | qfq | 6,702,474 | 358,276,008 | 1.66% |
| 2026-06-11 | 50.50 | 54.20 | 50.35 | 52.45 | 52.32 | qfq | 9,024,927 | 477,107,283 | 2.60% |
| 2026-06-10 | 52.20 | 52.20 | 50.48 | 51.12 | 50.99 | qfq | 4,638,514 | 237,306,196 | -2.72% |
| 2026-06-09 | 50.35 | 52.73 | 48.39 | 52.55 | 52.42 | qfq | 10,332,302 | 526,946,147 | 6.25% |
| 2026-06-08 | 52.33 | 53.37 | 49.18 | 49.46 | 49.33 | qfq | 9,369,109 | 474,723,350 | -8.00% |
| 2026-06-05 | 54.99 | 54.99 | 52.40 | 53.76 | 53.62 | qfq | 5,453,947 | 291,744,338 | -1.84% |
| 2026-06-04 | 55.52 | 56.03 | 54.32 | 54.77 | 54.63 | qfq | 3,678,875 | 202,053,902 | -2.25% |
| 2026-06-03 | 56.78 | 58.25 | 54.80 | 56.03 | 55.89 | qfq | 6,418,144 | 361,471,930 | -1.46% |
| 2026-06-02 | 59.05 | 59.19 | 56.77 | 56.86 | 56.71 | qfq | 5,123,150 | 292,814,051 | -3.59% |
| 2026-06-01 | 60.05 | 60.46 | 58.55 | 58.98 | 58.83 | qfq | 3,621,100 | 214,607,995 | -1.68% |
| 2026-05-29 | 61.73 | 62.28 | 59.66 | 59.99 | 59.84 | qfq | 4,732,100 | 285,696,156 | -1.90% |
| 2026-05-28 | 59.80 | 61.79 | 58.53 | 61.15 | 60.99 | qfq | 5,087,645 | 306,595,098 | 2.14% |
| 2026-05-27 | 61.01 | 61.77 | 59.46 | 59.87 | 59.72 | qfq | 3,680,340 | 222,421,253 | -0.80% |
| 2026-05-26 | 60.29 | 61.65 | 59.63 | 60.35 | 60.20 | qfq | 3,669,580 | 221,793,895 | 0.08% |
| 2026-05-25 | 60.95 | 61.17 | 59.20 | 60.30 | 60.15 | qfq | 3,004,243 | 180,062,625 | -1.07% |
| 2026-05-22 | 60.88 | 61.28 | 59.88 | 60.95 | 60.79 | qfq | 3,162,100 | 191,817,157 | 1.13% |
| 2026-05-21 | 61.68 | 63.34 | 60.27 | 60.27 | 60.12 | qfq | 4,592,630 | 285,109,379 | -2.84% |
| 2026-05-20 | 60.01 | 62.72 | 59.60 | 62.03 | 61.87 | qfq | 4,307,050 | 263,701,930 | 2.95% |
| 2026-05-19 | 59.86 | 60.98 | 59.00 | 60.25 | 60.10 | qfq | 2,812,875 | 168,766,176 | 0.42% |
| 2026-05-18 | 60.10 | 60.70 | 58.50 | 60.00 | 59.85 | qfq | 3,700,617 | 221,083,001 | -0.79% |
| 2026-05-15 | 62.24 | 62.40 | 59.89 | 60.48 | 60.33 | qfq | 4,742,463 | 288,217,580 | -1.93% |
| 2026-05-14 | 63.20 | 63.97 | 61.40 | 61.67 | 61.51 | qfq | 5,181,289 | 323,256,878 | -2.39% |
| 2026-05-13 | 62.90 | 63.81 | 62.35 | 63.18 | 63.02 | qfq | 3,666,911 | 231,341,810 | 0.51% |
| 2026-05-12 | 63.20 | 63.60 | 62.00 | 62.86 | 62.70 | qfq | 3,557,936 | 223,396,514 | -0.47% |
| 2026-05-11 | 64.59 | 64.94 | 63.02 | 63.16 | 63.00 | qfq | 4,511,759 | 286,889,577 | -2.21% |
| 2026-05-08 | 64.88 | 65.55 | 63.59 | 64.59 | 64.43 | qfq | 3,965,590 | 255,707,883 | -1.07% |
| 2026-05-07 | 65.10 | 65.90 | 64.25 | 65.29 | 65.12 | qfq | 4,245,812 | 275,607,828 | 0.29% |
| 2026-05-06 | 64.46 | 65.97 | 64.10 | 65.10 | 64.93 | qfq | 4,057,492 | 264,547,925 | 2.12% |
| 2026-04-30 | 64.98 | 65.20 | 63.32 | 63.75 | 63.59 | qfq | 3,248,482 | 207,542,239 | -1.94% |
| 2026-04-29 | 64.03 | 65.98 | 63.75 | 65.01 | 64.84 | qfq | 3,411,856 | 220,885,211 | 0.37% |
| 2026-04-28 | 66.45 | 67.63 | 64.06 | 64.77 | 64.60 | qfq | 5,217,073 | 341,478,252 | -2.54% |
| 2026-04-27 | 63.93 | 67.80 | 63.55 | 66.46 | 66.29 | qfq | 6,386,107 | 425,430,393 | 3.99% |
| 2026-04-24 | 63.05 | 64.48 | 62.40 | 63.91 | 63.75 | qfq | 3,532,518 | 224,385,426 | 0.55% |
| 2026-04-23 | 65.00 | 65.63 | 62.69 | 63.56 | 63.40 | qfq | 6,992,663 | 444,413,816 | -3.21% |
| 2026-04-22 | 65.46 | 66.59 | 65.34 | 65.67 | 65.50 | qfq | 3,463,142 | 228,028,413 | -0.65% |
| 2026-04-21 | 63.78 | 66.59 | 63.50 | 66.10 | 65.93 | qfq | 7,513,765 | 493,144,395 | 2.58% |
| 2026-04-20 | 72.90 | 73.00 | 63.25 | 64.44 | 64.28 | qfq | 16,722,204 | 1,097,247,435 | -12.08% |
| 2026-04-17 | 71.40 | 73.50 | 70.98 | 73.29 | 73.10 | qfq | 3,129,863 | 227,086,958 | 2.33% |
| 2026-04-16 | 69.22 | 71.91 | 69.05 | 71.62 | 71.44 | qfq | 2,548,364 | 180,121,910 | 3.75% |
| 2026-04-15 | 71.99 | 72.48 | 68.61 | 69.03 | 68.85 | qfq | 2,816,103 | 197,138,485 | -3.59% |
| 2026-04-14 | 70.98 | 72.28 | 70.79 | 71.60 | 71.42 | qfq | 2,135,750 | 152,252,057 | 1.37% |
| 2026-04-13 | 72.38 | 72.38 | 69.42 | 70.63 | 70.45 | qfq | 3,010,000 | 211,917,763 | -2.20% |
| 2026-04-10 | 72.29 | 73.04 | 71.59 | 72.22 | 72.04 | qfq | 2,585,150 | 186,982,886 | 0.91% |
| 2026-04-09 | 69.96 | 72.82 | 69.62 | 71.57 | 71.39 | qfq | 3,012,379 | 216,086,637 | 1.98% |
| 2026-04-08 | 67.28 | 71.38 | 66.98 | 70.18 | 70.00 | qfq | 3,982,199 | 277,155,748 | 6.41% |
| 2026-04-07 | 66.30 | 67.00 | 65.33 | 65.95 | 65.78 | qfq | 1,337,916 | 88,581,838 | 0.55% |
| 2026-04-03 | 66.67 | 66.97 | 65.43 | 65.59 | 65.42 | qfq | 1,368,050 | 90,220,690 | -1.75% |
| 2026-04-02 | 67.25 | 67.51 | 66.34 | 66.76 | 66.59 | qfq | 1,818,757 | 121,521,500 | -0.79% |
| 2026-04-01 | 66.36 | 67.59 | 65.67 | 67.29 | 67.12 | qfq | 2,532,881 | 168,886,749 | 2.64% |
| 2026-03-31 | 66.85 | 67.88 | 65.56 | 65.56 | 65.39 | qfq | 1,975,506 | 131,363,248 | -2.22% |
| 2026-03-30 | 67.38 | 67.80 | 66.00 | 67.05 | 66.88 | qfq | 2,333,298 | 156,140,537 | -1.14% |
| 2026-03-27 | 63.75 | 68.28 | 63.02 | 67.82 | 67.65 | qfq | 5,025,824 | 333,891,362 | 5.51% |
| 2026-03-26 | 65.26 | 65.70 | 63.86 | 64.28 | 64.12 | qfq | 2,144,427 | 138,576,405 | -1.41% |
| 2026-03-25 | 64.65 | 66.37 | 64.50 | 65.20 | 65.03 | qfq | 3,060,397 | 200,421,373 | 0.93% |
| 2026-03-24 | 62.66 | 64.64 | 62.00 | 64.60 | 64.44 | qfq | 4,973,739 | 317,396,362 | 4.96% |
| 2026-03-23 | 64.43 | 64.92 | 60.66 | 61.55 | 61.39 | qfq | 6,542,606 | 409,996,774 | -6.37% |
| 2026-03-20 | 66.75 | 68.09 | 65.50 | 65.74 | 65.57 | qfq | 3,831,415 | 254,777,484 | -1.14% |
| 2026-03-19 | 70.00 | 70.37 | 66.04 | 66.50 | 66.33 | qfq | 4,863,990 | 328,368,946 | -6.03% |
| 2026-03-18 | 71.05 | 72.37 | 69.05 | 70.77 | 70.59 | qfq | 3,320,683 | 233,123,068 | -0.04% |
| 2026-03-17 | 73.30 | 74.36 | 70.80 | 70.80 | 70.62 | qfq | 4,354,417 | 315,490,966 | -3.34% |
| 2026-03-16 | 76.66 | 77.44 | 72.55 | 73.25 | 73.06 | qfq | 5,822,100 | 431,472,919 | -5.41% |
| 2026-03-13 | 74.63 | 78.82 | 74.31 | 77.44 | 77.24 | qfq | 6,364,157 | 493,585,041 | 4.21% |
| 2026-03-12 | 72.52 | 74.50 | 72.18 | 74.31 | 74.12 | qfq | 4,237,645 | 312,879,697 | 2.68% |
| 2026-03-11 | 73.09 | 73.94 | 72.00 | 72.37 | 72.19 | qfq | 2,880,271 | 209,608,682 | -1.38% |
| 2026-03-10 | 71.63 | 73.66 | 71.53 | 73.38 | 73.19 | qfq | 4,478,683 | 326,521,809 | 2.73% |
| 2026-03-09 | 72.81 | 73.07 | 69.80 | 71.43 | 71.25 | qfq | 4,946,708 | 352,475,130 | -2.82% |
| 2026-03-06 | 74.21 | 74.93 | 72.23 | 73.50 | 73.31 | qfq | 3,373,525 | 249,016,840 | -1.88% |
| 2026-03-05 | 75.99 | 77.10 | 74.00 | 74.91 | 74.72 | qfq | 6,359,009 | 481,330,674 | -0.39% |
| 2026-03-04 | 74.15 | 77.20 | 74.15 | 75.20 | 75.01 | qfq | 6,741,175 | 509,959,862 | -0.40% |
| 2026-03-03 | 74.70 | 77.50 | 73.77 | 75.50 | 75.31 | qfq | 7,976,343 | 602,184,799 | 1.79% |
| 2026-03-02 | 73.84 | 75.80 | 73.45 | 74.17 | 73.98 | qfq | 5,377,611 | 399,886,413 | -0.72% |
| 2026-02-27 | 72.45 | 74.77 | 71.26 | 74.71 | 74.52 | qfq | 5,768,441 | 423,087,423 | 0.97% |
| 2026-02-26 | 70.99 | 74.59 | 70.71 | 73.99 | 73.80 | qfq | 7,750,243 | 566,100,818 | 6.41% |
| 2026-02-25 | 70.76 | 71.48 | 69.10 | 69.53 | 69.35 | qfq | 5,513,835 | 385,796,731 | -0.53% |
| 2026-02-24 | 69.42 | 70.88 | 68.58 | 69.90 | 69.72 | qfq | 3,507,496 | 245,187,907 | 1.48% |
| 2026-02-13 | 70.39 | 70.49 | 68.75 | 68.88 | 68.70 | qfq | 3,313,111 | 230,977,252 | -1.73% |
| 2026-02-12 | 68.96 | 71.18 | 68.15 | 70.09 | 69.91 | qfq | 3,866,074 | 269,977,279 | 1.18% |
| 2026-02-11 | 66.55 | 69.64 | 66.55 | 69.27 | 69.09 | qfq | 4,320,059 | 297,307,698 | 4.15% |
| 2026-02-10 | 67.15 | 67.30 | 66.21 | 66.51 | 66.34 | qfq | 2,185,402 | 145,611,896 | -0.86% |
| 2026-02-09 | 67.70 | 67.70 | 66.43 | 67.09 | 66.92 | qfq | 2,708,827 | 181,675,794 | 0.81% |
| 2026-02-06 | 68.06 | 68.49 | 66.55 | 66.55 | 66.38 | qfq | 3,357,922 | 226,014,227 | -2.53% |
| 2026-02-05 | 69.00 | 69.20 | 67.61 | 68.28 | 68.11 | qfq | 2,340,226 | 159,757,582 | -1.12% |
| 2026-02-04 | 69.22 | 69.65 | 67.70 | 69.05 | 68.87 | qfq | 2,825,799 | 193,856,078 | -0.07% |
| 2026-02-03 | 66.33 | 69.26 | 65.90 | 69.10 | 68.92 | qfq | 5,417,834 | 368,737,815 | 5.43% |
| 2026-02-02 | 66.58 | 67.80 | 65.16 | 65.54 | 65.37 | qfq | 5,938,255 | 394,789,631 | -2.41% |
| 2026-01-30 | 68.01 | 69.24 | 65.27 | 67.16 | 66.99 | qfq | 6,405,540 | 430,275,872 | -3.00% |
| 2026-01-29 | 70.81 | 71.66 | 69.00 | 69.24 | 69.06 | qfq | 4,930,001 | 347,570,063 | -2.20% |
| 2026-01-28 | 70.20 | 71.50 | 69.26 | 70.80 | 70.62 | qfq | 5,396,810 | 380,711,548 | 0.73% |
| 2026-01-27 | 69.74 | 71.54 | 68.85 | 70.29 | 70.11 | qfq | 7,700,874 | 537,248,797 | 1.30% |
| 2026-01-26 | 70.70 | 71.79 | 68.81 | 69.39 | 69.21 | qfq | 10,165,325 | 708,802,084 | -3.06% |
| 2026-01-23 | 72.81 | 73.47 | 71.31 | 71.58 | 71.40 | qfq | 6,077,042 | 438,880,419 | -1.46% |
| 2026-01-22 | 72.19 | 73.58 | 71.70 | 72.64 | 72.45 | qfq | 5,844,617 | 424,893,002 | 1.21% |
| 2026-01-21 | 72.49 | 73.37 | 71.32 | 71.77 | 71.59 | qfq | 4,791,918 | 346,562,763 | -1.68% |
| 2026-01-20 | 73.99 | 74.48 | 71.20 | 73.00 | 72.81 | qfq | 4,541,200 | 329,413,958 | -0.68% |
| 2026-01-19 | 72.89 | 74.99 | 72.05 | 73.50 | 73.31 | qfq | 5,559,721 | 410,655,702 | 0.71% |
| 2026-01-16 | 72.73 | 76.80 | 72.27 | 72.98 | 72.79 | qfq | 6,834,757 | 508,062,924 | 1.94% |
| 2026-01-15 | 71.50 | 73.25 | 71.13 | 71.59 | 71.41 | qfq | 4,935,824 | 355,307,069 | -0.29% |
| 2026-01-14 | 70.74 | 72.88 | 69.50 | 71.80 | 71.62 | qfq | 8,112,519 | 578,993,416 | 2.47% |
| 2026-01-13 | 72.00 | 72.14 | 68.71 | 70.07 | 69.89 | qfq | 5,836,426 | 407,740,383 | -0.92% |
| 2026-01-12 | 68.00 | 71.95 | 68.00 | 70.72 | 70.54 | qfq | 9,123,484 | 641,109,272 | 5.68% |
| 2026-01-09 | 66.20 | 67.53 | 65.60 | 66.92 | 66.75 | qfq | 4,486,817 | 299,207,906 | 0.37% |
| 2026-01-08 | 68.30 | 68.68 | 66.05 | 66.67 | 66.50 | qfq | 5,294,837 | 354,286,355 | -3.24% |
| 2026-01-07 | 64.97 | 70.88 | 64.59 | 68.90 | 68.72 | qfq | 9,504,427 | 655,412,294 | 6.02% |
| 2026-01-06 | 64.67 | 65.47 | 63.44 | 64.99 | 64.82 | qfq | 5,364,494 | 347,164,852 | 0.98% |
| 2026-01-05 | 61.98 | 64.64 | 61.97 | 64.36 | 64.20 | qfq | 6,055,596 | 385,940,272 | 4.23% |
| 2025-12-31 | 61.69 | 62.37 | 61.28 | 61.75 | 61.59 | qfq | 2,148,146 | 132,687,496 | -0.10% |
| 2025-12-30 | 61.44 | 62.46 | 61.09 | 61.81 | 61.65 | qfq | 3,258,775 | 201,476,722 | -0.29% |
| 2025-12-29 | 62.97 | 62.98 | 61.03 | 61.99 | 61.83 | qfq | 4,584,204 | 283,997,407 | -0.50% |
| 2025-12-26 | 61.50 | 62.62 | 61.25 | 62.30 | 62.14 | qfq | 3,769,450 | 233,885,817 | 1.76% |
| 2025-12-25 | 61.03 | 61.63 | 60.35 | 61.22 | 61.06 | qfq | 2,913,050 | 177,997,798 | -0.65% |
| 2025-12-24 | 60.88 | 62.12 | 60.03 | 61.62 | 61.46 | qfq | 5,143,402 | 315,163,305 | 1.05% |
| 2025-12-23 | 60.85 | 62.43 | 60.70 | 60.98 | 60.82 | qfq | 4,055,794 | 248,020,014 | 0.31% |
| 2025-12-22 | 61.00 | 61.38 | 60.12 | 60.79 | 60.63 | qfq | 3,582,348 | 217,693,956 | 0.08% |
| 2025-12-19 | 59.92 | 61.16 | 59.04 | 60.74 | 60.58 | qfq | 4,364,400 | 263,710,842 | 1.57% |
| 2025-12-18 | 59.93 | 61.39 | 59.61 | 59.80 | 59.65 | qfq | 4,003,783 | 241,296,104 | -0.66% |
| 2025-12-17 | 59.68 | 60.68 | 59.37 | 60.20 | 60.05 | qfq | 5,241,900 | 315,056,861 | 1.50% |
| 2025-12-16 | 59.62 | 60.30 | 58.27 | 59.31 | 59.16 | qfq | 5,720,276 | 338,101,733 | -0.59% |
| 2025-12-15 | 60.98 | 61.49 | 59.34 | 59.66 | 59.51 | qfq | 6,782,788 | 406,973,506 | -3.02% |
| 2025-12-12 | 54.31 | 62.00 | 54.08 | 61.52 | 61.36 | qfq | 16,753,434 | 988,615,205 | 12.69% |
| 2025-12-11 | 54.66 | 54.77 | 54.00 | 54.59 | 54.45 | qfq | 2,250,860 | 122,253,002 | 0.17% |
| 2025-12-10 | 52.91 | 54.78 | 52.86 | 54.50 | 54.36 | qfq | 3,916,800 | 212,138,958 | 2.62% |
| 2025-12-09 | 52.41 | 53.80 | 52.17 | 53.11 | 52.97 | qfq | 3,004,193 | 160,045,733 | 1.22% |
| 2025-12-08 | 52.17 | 52.75 | 51.87 | 52.47 | 52.34 | qfq | 2,603,810 | 136,431,962 | 0.75% |
| 2025-12-05 | 52.28 | 52.45 | 51.46 | 52.08 | 51.95 | qfq | 4,200,702 | 217,484,565 | -0.57% |
| 2025-12-04 | 53.72 | 53.72 | 52.00 | 52.38 | 52.25 | qfq | 3,475,422 | 182,528,832 | -2.31% |
| 2025-12-03 | 54.05 | 54.45 | 53.37 | 53.62 | 53.48 | qfq | 1,585,500 | 85,166,585 | -0.22% |
| 2025-12-02 | 54.46 | 54.65 | 53.63 | 53.74 | 53.60 | qfq | 1,816,324 | 98,070,002 | -1.32% |
| 2025-12-01 | 53.30 | 54.74 | 53.00 | 54.46 | 54.32 | qfq | 3,276,402 | 177,852,969 | 2.35% |
| 2025-11-28 | 52.69 | 53.23 | 52.33 | 53.21 | 53.07 | qfq | 2,213,746 | 117,109,114 | 1.66% |
| 2025-11-27 | 52.65 | 53.86 | 52.20 | 52.34 | 52.21 | qfq | 3,194,184 | 169,458,822 | -0.61% |
| 2025-11-26 | 53.18 | 54.06 | 52.56 | 52.66 | 52.53 | qfq | 3,068,294 | 162,873,968 | -0.59% |
| 2025-11-25 | 52.54 | 53.79 | 51.80 | 52.97 | 52.83 | qfq | 3,577,397 | 189,013,880 | 1.18% |
| 2025-11-24 | 52.10 | 52.78 | 51.46 | 52.35 | 52.22 | qfq | 4,340,581 | 226,917,389 | 1.73% |
| 2025-11-21 | 54.25 | 54.50 | 51.08 | 51.46 | 51.33 | qfq | 8,802,163 | 459,425,644 | -7.58% |
| 2025-11-20 | 56.00 | 57.47 | 55.26 | 55.68 | 55.54 | qfq | 6,854,165 | 386,854,264 | 0.34% |
| 2025-11-19 | 54.79 | 56.85 | 54.79 | 55.49 | 55.35 | qfq | 4,675,150 | 260,970,911 | 1.37% |
| 2025-11-18 | 55.07 | 56.88 | 54.28 | 54.74 | 54.60 | qfq | 4,563,902 | 252,092,561 | -0.67% |
| 2025-11-17 | 54.53 | 55.99 | 54.38 | 55.11 | 54.97 | qfq | 3,502,287 | 193,052,700 | 1.36% |
| 2025-11-14 | 55.63 | 55.99 | 54.30 | 54.37 | 54.23 | qfq | 2,450,603 | 134,420,111 | -2.81% |
| 2025-11-13 | 53.94 | 56.29 | 53.82 | 55.94 | 55.80 | qfq | 4,710,987 | 260,797,365 | 3.63% |
| 2025-11-12 | 55.48 | 55.49 | 53.60 | 53.98 | 53.84 | qfq | 2,728,410 | 148,028,682 | -0.52% |
| 2025-11-11 | 55.57 | 55.83 | 54.23 | 54.26 | 54.12 | qfq | 3,838,453 | 210,826,931 | -2.32% |
| 2025-11-10 | 55.54 | 57.18 | 55.30 | 55.55 | 55.41 | qfq | 5,016,950 | 283,220,338 | 0.87% |
| 2025-11-07 | 54.19 | 55.69 | 54.03 | 55.07 | 54.93 | qfq | 3,588,725 | 197,262,225 | 1.64% |
| 2025-11-06 | 53.97 | 54.66 | 53.86 | 54.18 | 54.04 | qfq | 2,457,575 | 133,592,509 | 0.37% |
| 2025-11-05 | 53.26 | 54.20 | 53.14 | 53.98 | 53.84 | qfq | 1,975,414 | 105,976,550 | 0.43% |
| 2025-11-04 | 54.70 | 55.80 | 53.26 | 53.75 | 53.61 | qfq | 4,047,025 | 219,991,897 | -1.86% |
| 2025-11-03 | 55.99 | 56.77 | 54.02 | 54.77 | 54.63 | qfq | 4,840,815 | 265,035,963 | -1.40% |
| 2025-10-31 | 55.22 | 56.28 | 55.22 | 55.55 | 55.41 | qfq | 2,790,380 | 155,441,503 | 0.34% |
| 2025-10-30 | 55.60 | 56.84 | 55.30 | 55.36 | 55.22 | qfq | 3,938,215 | 219,880,532 | -0.49% |
| 2025-10-29 | 55.84 | 56.24 | 55.05 | 55.63 | 55.49 | qfq | 3,464,649 | 192,474,405 | -0.38% |
| 2025-10-28 | 56.93 | 56.93 | 55.61 | 55.84 | 55.70 | qfq | 3,185,024 | 179,095,371 | -2.07% |
| 2025-10-27 | 56.16 | 57.76 | 56.03 | 57.02 | 56.87 | qfq | 3,967,104 | 226,158,118 | 2.35% |
| 2025-10-24 | 57.80 | 58.00 | 55.50 | 55.71 | 55.57 | qfq | 6,885,432 | 387,820,868 | -3.93% |
| 2025-10-23 | 57.66 | 59.20 | 57.13 | 57.99 | 57.84 | qfq | 3,935,191 | 228,006,056 | 0.54% |
| 2025-10-22 | 58.30 | 58.98 | 57.34 | 57.68 | 57.35 | qfq | 3,285,651 | 190,686,687 | -1.27% |
| 2025-10-21 | 58.39 | 59.00 | 57.55 | 58.42 | 58.09 | qfq | 3,253,485 | 189,674,134 | 0.53% |
| 2025-10-20 | 57.47 | 58.99 | 56.60 | 58.11 | 57.78 | qfq | 4,027,960 | 233,857,809 | 2.04% |
| 2025-10-17 | 57.68 | 59.11 | 56.73 | 56.95 | 56.63 | qfq | 4,429,942 | 255,749,372 | -1.15% |
| 2025-10-16 | 59.32 | 59.66 | 57.38 | 57.61 | 57.28 | qfq | 3,821,153 | 222,528,493 | -3.60% |
| 2025-10-15 | 57.22 | 59.87 | 55.90 | 59.76 | 59.42 | qfq | 6,046,291 | 352,821,098 | 5.47% |
| 2025-10-14 | 58.64 | 58.88 | 56.50 | 56.66 | 56.34 | qfq | 4,238,066 | 244,493,880 | -3.06% |
| 2025-10-13 | 57.00 | 58.74 | 56.10 | 58.45 | 58.12 | qfq | 4,270,296 | 247,106,791 | -0.81% |
| 2025-10-10 | 58.31 | 59.05 | 56.76 | 58.93 | 58.60 | qfq | 5,528,738 | 320,029,504 | 0.72% |
| 2025-10-09 | 58.18 | 58.77 | 57.01 | 58.51 | 58.18 | qfq | 4,740,557 | 275,519,961 | 1.40% |
| 2025-09-30 | 58.21 | 58.50 | 57.42 | 57.70 | 57.37 | qfq | 3,648,449 | 210,670,347 | -0.52% |
| 2025-09-29 | 57.92 | 58.19 | 56.86 | 58.00 | 57.67 | qfq | 3,853,144 | 222,017,082 | 0.43% |
| 2025-09-26 | 57.80 | 59.00 | 57.41 | 57.75 | 57.42 | qfq | 3,644,886 | 211,033,847 | -0.03% |
| 2025-09-25 | 58.36 | 59.49 | 57.69 | 57.77 | 57.44 | qfq | 5,458,297 | 317,325,682 | -2.60% |
| 2025-09-24 | 55.91 | 60.00 | 55.50 | 59.31 | 58.97 | qfq | 9,712,120 | 573,200,119 | 5.74% |
| 2025-09-23 | 55.62 | 56.98 | 54.50 | 56.09 | 55.77 | qfq | 5,086,408 | 283,811,152 | 0.56% |
| 2025-09-22 | 56.72 | 56.90 | 55.20 | 55.78 | 55.46 | qfq | 4,729,593 | 263,729,690 | -1.86% |
| 2025-09-19 | 54.01 | 57.85 | 54.00 | 56.84 | 56.52 | qfq | 7,774,182 | 438,427,312 | 5.16% |
| 2025-09-18 | 55.39 | 55.75 | 53.53 | 54.05 | 53.74 | qfq | 5,040,937 | 276,246,925 | -2.03% |
| 2025-09-17 | 53.81 | 55.80 | 53.73 | 55.17 | 54.86 | qfq | 5,341,813 | 295,541,879 | 2.17% |
| 2025-09-16 | 54.40 | 55.17 | 53.49 | 54.00 | 53.69 | qfq | 3,721,900 | 201,567,359 | 0.33% |
| 2025-09-15 | 55.51 | 55.56 | 53.70 | 53.82 | 53.52 | qfq | 4,682,424 | 255,081,500 | -2.76% |
| 2025-09-12 | 54.68 | 55.98 | 54.41 | 55.35 | 55.04 | qfq | 5,403,584 | 298,034,876 | 1.21% |
| 2025-09-11 | 54.26 | 55.56 | 53.40 | 54.69 | 54.38 | qfq | 7,229,263 | 393,477,491 | 0.85% |
| 2025-09-10 | 55.03 | 55.92 | 54.00 | 54.23 | 53.92 | qfq | 4,342,596 | 237,235,892 | -1.76% |
| 2025-09-09 | 56.07 | 56.40 | 54.80 | 55.20 | 54.89 | qfq | 3,465,735 | 192,325,411 | -1.95% |
| 2025-09-08 | 56.66 | 56.70 | 55.49 | 56.30 | 55.98 | qfq | 4,901,444 | 274,872,483 | 0.43% |
| 2025-09-05 | 53.65 | 56.56 | 53.51 | 56.06 | 55.74 | qfq | 7,286,139 | 405,553,576 | 4.82% |
| 2025-09-04 | 55.00 | 56.63 | 52.63 | 53.48 | 53.18 | qfq | 6,956,602 | 380,278,809 | -2.76% |
| 2025-09-03 | 55.64 | 56.10 | 54.66 | 55.00 | 54.69 | qfq | 4,620,138 | 255,425,578 | -1.24% |
| 2025-09-02 | 56.16 | 56.68 | 54.88 | 55.69 | 55.37 | qfq | 6,708,951 | 373,171,207 | -0.66% |
| 2025-09-01 | 55.55 | 56.48 | 54.60 | 56.06 | 55.74 | qfq | 9,278,691 | 516,952,219 | 1.72% |
| 2025-08-29 | 51.59 | 55.81 | 51.59 | 55.11 | 54.80 | qfq | 15,496,603 | 844,034,560 | 7.01% |
| 2025-08-28 | 51.28 | 51.64 | 50.10 | 51.50 | 51.21 | qfq | 8,382,771 | 425,970,655 | 0.29% |
| 2025-08-27 | 52.28 | 52.60 | 51.35 | 51.35 | 51.06 | qfq | 7,609,975 | 395,558,254 | -1.63% |
| 2025-08-26 | 52.24 | 53.00 | 51.61 | 52.20 | 51.90 | qfq | 5,884,104 | 308,795,403 | -0.42% |
| 2025-08-25 | 53.99 | 53.99 | 51.95 | 52.42 | 52.12 | qfq | 11,406,600 | 599,588,727 | -1.95% |
| 2025-08-22 | 52.87 | 54.10 | 52.73 | 53.46 | 53.16 | qfq | 6,117,654 | 328,060,054 | 1.12% |
| 2025-08-21 | 53.26 | 54.50 | 52.50 | 52.87 | 52.57 | qfq | 5,540,812 | 295,985,269 | -0.58% |
| 2025-08-20 | 53.06 | 54.68 | 52.25 | 53.18 | 52.88 | qfq | 8,135,701 | 432,101,715 | -1.32% |
| 2025-08-19 | 52.98 | 54.78 | 52.75 | 53.89 | 53.58 | qfq | 7,269,955 | 391,504,322 | 2.45% |
| 2025-08-18 | 51.76 | 52.98 | 51.18 | 52.60 | 52.30 | qfq | 5,350,238 | 278,981,000 | 2.94% |
| 2025-08-15 | 50.79 | 51.37 | 50.56 | 51.10 | 50.81 | qfq | 3,091,456 | 157,726,926 | 0.59% |
| 2025-08-14 | 51.87 | 51.99 | 50.59 | 50.80 | 50.51 | qfq | 3,334,897 | 170,554,338 | -1.97% |
| 2025-08-13 | 50.82 | 51.98 | 50.50 | 51.82 | 51.53 | qfq | 3,943,005 | 203,372,616 | 2.43% |
| 2025-08-12 | 50.86 | 51.19 | 50.34 | 50.59 | 50.30 | qfq | 3,265,084 | 165,204,850 | -0.65% |
| 2025-08-11 | 52.95 | 53.30 | 50.69 | 50.92 | 50.63 | qfq | 4,345,593 | 223,253,818 | 0.26% |
| 2025-08-08 | 50.96 | 51.10 | 50.38 | 50.79 | 50.50 | qfq | 1,839,250 | 93,285,108 | 0.47% |
| 2025-08-07 | 51.38 | 51.52 | 50.22 | 50.55 | 50.26 | qfq | 2,630,325 | 133,048,790 | -1.27% |
| 2025-08-06 | 51.07 | 51.37 | 50.82 | 51.20 | 50.91 | qfq | 1,573,594 | 80,467,745 | 0.08% |
| 2025-08-05 | 50.88 | 51.35 | 50.50 | 51.16 | 50.87 | qfq | 2,108,684 | 107,626,265 | 0.87% |
| 2025-08-04 | 50.33 | 50.91 | 49.68 | 50.72 | 50.43 | qfq | 2,968,168 | 149,499,858 | 0.58% |
| 2025-08-01 | 51.80 | 51.95 | 50.11 | 50.43 | 50.14 | qfq | 3,437,400 | 175,270,751 | -2.64% |
| 2025-07-31 | 53.30 | 53.50 | 51.71 | 51.80 | 51.51 | qfq | 4,077,906 | 213,969,442 | -3.18% |
| 2025-07-30 | 53.15 | 54.26 | 52.85 | 53.50 | 53.20 | qfq | 2,883,460 | 154,481,669 | 0.85% |
| 2025-07-29 | 53.65 | 53.65 | 52.61 | 53.05 | 52.75 | qfq | 3,008,354 | 159,333,278 | -1.17% |
| 2025-07-28 | 54.82 | 55.20 | 53.40 | 53.68 | 53.38 | qfq | 3,425,793 | 185,025,956 | -1.79% |
| 2025-07-25 | 55.10 | 55.88 | 54.60 | 54.66 | 54.35 | qfq | 3,298,821 | 181,688,406 | -0.44% |
| 2025-07-24 | 52.86 | 55.20 | 52.85 | 54.90 | 54.59 | qfq | 4,405,659 | 239,535,688 | 3.62% |
| 2025-07-23 | 52.89 | 54.21 | 52.53 | 52.98 | 52.68 | qfq | 3,070,853 | 164,086,431 | 0.36% |
| 2025-07-22 | 52.89 | 53.20 | 52.42 | 52.79 | 52.49 | qfq | 2,661,966 | 140,624,892 | -0.32% |
| 2025-07-21 | 53.06 | 53.49 | 52.59 | 52.96 | 52.66 | qfq | 2,666,826 | 141,382,360 | -0.45% |
| 2025-07-18 | 53.22 | 53.40 | 52.56 | 53.20 | 52.90 | qfq | 2,689,386 | 142,404,988 | 0.28% |
| 2025-07-17 | 51.66 | 53.22 | 51.66 | 53.05 | 52.75 | qfq | 3,718,300 | 195,754,097 | 2.22% |
| 2025-07-16 | 51.71 | 52.18 | 51.35 | 51.90 | 51.61 | qfq | 2,590,603 | 134,177,782 | 0.27% |
| 2025-07-15 | 50.96 | 52.78 | 50.83 | 51.76 | 51.47 | qfq | 4,970,348 | 258,621,624 | 1.03% |
| 2025-07-14 | 51.59 | 52.78 | 50.81 | 51.23 | 50.94 | qfq | 3,072,118 | 158,559,134 | 0.53% |
| 2025-07-11 | 49.98 | 51.78 | 49.60 | 50.96 | 50.67 | qfq | 4,025,760 | 204,637,061 | 2.17% |
| 2025-07-10 | 49.61 | 50.18 | 49.37 | 49.88 | 49.60 | qfq | 1,607,525 | 80,040,335 | 0.61% |
| 2025-07-09 | 50.60 | 50.60 | 49.41 | 49.58 | 49.30 | qfq | 2,097,803 | 104,520,804 | -2.65% |
| 2025-07-08 | 50.90 | 51.30 | 50.60 | 50.93 | 50.05 | qfq | 2,669,324 | 136,150,434 | 0.04% |
| 2025-07-07 | 49.76 | 51.38 | 49.50 | 50.91 | 50.03 | qfq | 4,690,490 | 238,442,118 | 2.31% |
| 2025-07-04 | 49.39 | 50.48 | 49.29 | 49.76 | 48.90 | qfq | 2,580,515 | 128,563,349 | 0.42% |
| 2025-07-03 | 49.99 | 51.25 | 49.41 | 49.55 | 48.69 | qfq | 3,605,490 | 180,420,419 | -0.88% |
| 2025-07-02 | 49.62 | 50.85 | 49.37 | 49.99 | 49.12 | qfq | 4,195,835 | 210,375,496 | 0.75% |
| 2025-07-01 | 50.30 | 50.75 | 49.14 | 49.62 | 48.76 | qfq | 2,786,906 | 138,239,300 | -1.35% |
| 2025-06-30 | 49.07 | 50.77 | 48.52 | 50.30 | 49.43 | qfq | 5,487,969 | 272,311,461 | 2.82% |
| 2025-06-27 | 48.43 | 50.00 | 48.43 | 48.92 | 48.07 | qfq | 4,401,744 | 217,467,262 | 1.39% |
| 2025-06-26 | 49.29 | 49.30 | 48.12 | 48.25 | 47.41 | qfq | 2,947,484 | 143,182,752 | -1.93% |
| 2025-06-25 | 49.04 | 49.40 | 48.82 | 49.20 | 48.35 | qfq | 2,888,728 | 141,801,368 | 0.26% |
| 2025-06-24 | 48.70 | 49.24 | 48.36 | 49.07 | 48.22 | qfq | 3,520,322 | 171,857,361 | 1.36% |
| 2025-06-23 | 49.00 | 49.51 | 48.10 | 48.41 | 47.57 | qfq | 3,937,100 | 191,112,738 | -1.02% |
| 2025-06-20 | 49.46 | 50.25 | 48.82 | 48.91 | 48.06 | qfq | 2,273,062 | 112,462,033 | -1.35% |
| 2025-06-19 | 48.71 | 50.28 | 48.27 | 49.58 | 48.72 | qfq | 4,974,312 | 246,431,523 | 2.44% |
| 2025-06-18 | 49.90 | 49.90 | 48.01 | 48.40 | 47.56 | qfq | 6,299,236 | 307,080,889 | -3.01% |
| 2025-06-17 | 50.79 | 50.90 | 49.72 | 49.90 | 49.03 | qfq | 3,081,125 | 154,497,263 | -1.77% |
| 2025-06-16 | 50.20 | 51.89 | 50.00 | 50.80 | 49.92 | qfq | 5,452,624 | 278,922,060 | 0.49% |
| 2025-06-13 | 50.86 | 51.39 | 50.11 | 50.55 | 49.67 | qfq | 5,362,577 | 272,023,212 | -1.23% |
| 2025-06-12 | 48.61 | 51.68 | 48.38 | 51.18 | 50.29 | qfq | 12,111,098 | 611,223,812 | 5.09% |
| 2025-06-11 | 46.73 | 49.33 | 46.70 | 48.70 | 47.85 | qfq | 9,173,150 | 445,824,081 | 4.22% |
| 2025-06-10 | 47.47 | 47.94 | 46.46 | 46.73 | 45.92 | qfq | 4,432,775 | 208,634,837 | -1.60% |
| 2025-06-09 | 46.48 | 47.99 | 46.01 | 47.49 | 46.67 | qfq | 4,530,023 | 213,612,521 | 2.99% |
| 2025-06-06 | 46.85 | 46.90 | 46.02 | 46.11 | 45.31 | qfq | 1,835,535 | 84,994,178 | -1.54% |
| 2025-06-05 | 47.08 | 47.30 | 46.53 | 46.83 | 46.02 | qfq | 2,696,687 | 126,500,291 | -0.53% |
| 2025-06-04 | 44.88 | 47.32 | 44.75 | 47.08 | 46.26 | qfq | 6,539,700 | 305,114,903 | 5.21% |
| 2025-06-03 | 45.15 | 45.30 | 44.57 | 44.75 | 43.97 | qfq | 2,076,600 | 93,052,821 | -0.91% |
| 2025-05-30 | 46.14 | 46.14 | 45.00 | 45.16 | 44.38 | qfq | 2,171,143 | 98,817,733 | -1.74% |
| 2025-05-29 | 45.02 | 46.11 | 44.81 | 45.96 | 45.16 | qfq | 2,397,378 | 109,443,234 | 2.13% |
| 2025-05-28 | 45.43 | 45.81 | 44.88 | 45.00 | 44.22 | qfq | 2,277,200 | 103,010,796 | -0.95% |
| 2025-05-27 | 45.37 | 45.78 | 45.11 | 45.43 | 44.64 | qfq | 1,445,455 | 65,669,783 | -0.13% |
| 2025-05-26 | 45.78 | 46.00 | 45.05 | 45.49 | 44.70 | qfq | 2,232,188 | 101,322,455 | -0.46% |
| 2025-05-23 | 45.91 | 46.95 | 45.70 | 45.70 | 44.91 | qfq | 2,767,025 | 128,248,576 | -0.46% |
| 2025-05-22 | 46.29 | 46.75 | 45.76 | 45.91 | 45.11 | qfq | 1,862,760 | 85,798,462 | -1.12% |
| 2025-05-21 | 45.30 | 46.80 | 45.03 | 46.43 | 45.62 | qfq | 4,113,155 | 189,313,801 | 2.59% |
| 2025-05-20 | 44.91 | 45.66 | 44.47 | 45.26 | 44.47 | qfq | 2,721,325 | 123,123,073 | 0.89% |
| 2025-05-19 | 45.15 | 45.22 | 44.30 | 44.86 | 44.08 | qfq | 2,262,600 | 101,019,714 | -1.02% |
| 2025-05-16 | 46.15 | 46.27 | 45.25 | 45.32 | 44.53 | qfq | 2,746,900 | 125,492,160 | -1.78% |
| 2025-05-15 | 46.05 | 47.35 | 45.73 | 46.14 | 45.34 | qfq | 3,744,286 | 174,065,319 | -0.30% |
| 2025-05-14 | 45.71 | 46.70 | 45.61 | 46.28 | 45.48 | qfq | 2,430,325 | 112,251,546 | 0.83% |
| 2025-05-13 | 46.60 | 46.76 | 45.57 | 45.90 | 45.10 | qfq | 2,535,500 | 116,525,343 | -0.86% |
| 2025-05-12 | 46.34 | 46.66 | 46.02 | 46.30 | 45.50 | qfq | 2,161,768 | 100,088,103 | 0.30% |
| 2025-05-09 | 45.80 | 46.77 | 45.54 | 46.16 | 45.36 | qfq | 3,086,237 | 142,494,616 | 0.83% |
| 2025-05-08 | 45.28 | 46.35 | 44.90 | 45.78 | 44.99 | qfq | 2,507,305 | 114,471,809 | 0.68% |
| 2025-05-07 | 46.45 | 46.60 | 45.10 | 45.47 | 44.68 | qfq | 3,183,950 | 145,289,582 | -1.49% |
| 2025-05-06 | 44.07 | 46.17 | 44.01 | 46.16 | 45.36 | qfq | 5,150,005 | 233,654,537 | 6.02% |
| 2025-04-30 | 43.51 | 44.15 | 43.35 | 43.54 | 42.78 | qfq | 1,625,325 | 71,041,186 | 0.07% |
| 2025-04-29 | 43.21 | 44.04 | 43.03 | 43.51 | 42.75 | qfq | 1,867,589 | 81,415,356 | 0.16% |
| 2025-04-28 | 44.36 | 44.36 | 43.28 | 43.44 | 42.69 | qfq | 1,796,100 | 78,432,832 | -1.52% |
| 2025-04-25 | 44.16 | 44.49 | 43.90 | 44.11 | 43.34 | qfq | 1,758,807 | 77,613,279 | -0.07% |
| 2025-04-24 | 44.90 | 45.05 | 44.10 | 44.14 | 43.37 | qfq | 1,933,855 | 85,968,819 | -1.36% |
| 2025-04-23 | 45.45 | 45.45 | 44.15 | 44.75 | 43.97 | qfq | 3,379,825 | 151,041,524 | 0.29% |
| 2025-04-22 | 44.73 | 45.18 | 44.00 | 44.62 | 43.85 | qfq | 2,084,423 | 93,447,663 | -0.62% |
| 2025-04-21 | 44.40 | 45.20 | 44.02 | 44.90 | 44.12 | qfq | 2,095,173 | 93,695,145 | 0.79% |
| 2025-04-18 | 44.30 | 45.62 | 44.30 | 44.55 | 43.78 | qfq | 2,620,978 | 117,687,445 | 0.91% |
| 2025-04-17 | 43.70 | 44.69 | 43.53 | 44.15 | 43.38 | qfq | 1,879,252 | 83,083,789 | 0.52% |
| 2025-04-16 | 44.80 | 45.00 | 43.53 | 43.92 | 43.16 | qfq | 2,252,254 | 99,253,491 | -2.05% |
| 2025-04-15 | 44.95 | 45.49 | 44.56 | 44.84 | 44.06 | qfq | 1,778,804 | 79,763,494 | -0.53% |
| 2025-04-14 | 44.82 | 45.65 | 44.70 | 45.08 | 44.30 | qfq | 3,899,600 | 176,263,114 | 1.53% |
| 2025-04-11 | 43.61 | 44.68 | 43.28 | 44.40 | 43.63 | qfq | 3,878,529 | 171,030,402 | 1.32% |
| 2025-04-10 | 43.78 | 45.10 | 43.34 | 43.82 | 43.06 | qfq | 5,088,989 | 224,794,456 | 1.84% |
| 2025-04-09 | 42.07 | 43.69 | 41.20 | 43.03 | 42.28 | qfq | 5,676,839 | 241,525,835 | 1.03% |
| 2025-04-08 | 43.30 | 44.60 | 42.05 | 42.59 | 41.85 | qfq | 6,327,701 | 274,023,024 | 0.21% |
| 2025-04-07 | 44.06 | 45.36 | 41.00 | 42.50 | 41.76 | qfq | 8,661,366 | 374,755,679 | -8.35% |
| 2025-04-03 | 46.80 | 47.30 | 45.90 | 46.37 | 45.56 | qfq | 2,283,983 | 105,933,476 | -1.65% |
| 2025-04-02 | 46.47 | 47.66 | 46.20 | 47.15 | 46.33 | qfq | 2,021,011 | 95,130,837 | 1.40% |
| 2025-04-01 | 46.10 | 46.94 | 46.00 | 46.50 | 45.69 | qfq | 1,967,988 | 91,571,719 | 1.13% |
| 2025-03-31 | 47.25 | 47.26 | 45.79 | 45.98 | 45.18 | qfq | 3,578,250 | 166,135,782 | -3.20% |
| 2025-03-28 | 48.13 | 48.30 | 47.41 | 47.50 | 46.68 | qfq | 2,118,674 | 101,013,925 | -1.31% |
| 2025-03-27 | 47.67 | 48.82 | 47.35 | 48.13 | 47.29 | qfq | 2,858,417 | 137,729,377 | 0.23% |
| 2025-03-26 | 48.12 | 48.60 | 47.87 | 48.02 | 47.19 | qfq | 2,005,425 | 96,641,648 | -0.21% |
| 2025-03-25 | 47.51 | 48.36 | 47.50 | 48.12 | 47.28 | qfq | 2,347,654 | 112,353,586 | 0.61% |
| 2025-03-24 | 47.99 | 48.28 | 47.22 | 47.83 | 47.00 | qfq | 2,516,619 | 119,822,385 | -0.27% |
| 2025-03-21 | 48.17 | 48.47 | 47.71 | 47.96 | 47.13 | qfq | 2,952,294 | 141,850,701 | -0.52% |
| 2025-03-20 | 48.60 | 49.25 | 48.10 | 48.21 | 47.37 | qfq | 3,174,324 | 154,305,695 | -0.70% |
| 2025-03-19 | 49.19 | 49.46 | 48.38 | 48.55 | 47.71 | qfq | 3,042,454 | 148,002,883 | -1.54% |
| 2025-03-18 | 49.56 | 50.26 | 49.05 | 49.31 | 48.45 | qfq | 3,882,304 | 192,464,728 | -0.24% |
| 2025-03-17 | 49.34 | 50.76 | 49.18 | 49.43 | 48.57 | qfq | 5,680,368 | 283,313,674 | 0.90% |
| 2025-03-14 | 48.20 | 49.45 | 47.90 | 48.99 | 48.14 | qfq | 4,008,540 | 195,887,618 | 1.83% |
| 2025-03-13 | 49.00 | 49.52 | 47.86 | 48.11 | 47.27 | qfq | 3,995,187 | 194,090,144 | -2.12% |
| 2025-03-12 | 49.21 | 49.79 | 48.92 | 49.15 | 48.30 | qfq | 3,945,950 | 194,866,532 | -0.10% |
| 2025-03-11 | 48.30 | 49.99 | 48.06 | 49.20 | 48.35 | qfq | 4,434,000 | 217,526,786 | 1.11% |
| 2025-03-10 | 48.50 | 48.96 | 47.76 | 48.66 | 47.82 | qfq | 3,183,622 | 153,398,991 | 0.02% |
| 2025-03-07 | 49.20 | 49.65 | 48.40 | 48.65 | 47.81 | qfq | 3,864,475 | 189,441,194 | -0.84% |
| 2025-03-06 | 47.95 | 49.39 | 47.95 | 49.06 | 48.21 | qfq | 5,100,967 | 248,611,668 | 3.05% |
| 2025-03-05 | 47.88 | 47.95 | 47.13 | 47.61 | 46.78 | qfq | 3,075,700 | 146,086,197 | -0.40% |
| 2025-03-04 | 48.04 | 48.54 | 47.65 | 47.80 | 46.97 | qfq | 4,022,292 | 193,334,637 | -1.20% |
| 2025-03-03 | 46.68 | 50.09 | 46.68 | 48.38 | 47.54 | qfq | 7,213,459 | 350,973,142 | 3.89% |
| 2025-02-28 | 47.80 | 48.08 | 46.43 | 46.57 | 45.76 | qfq | 5,176,500 | 243,623,840 | -3.40% |
| 2025-02-27 | 49.12 | 49.30 | 47.66 | 48.21 | 47.37 | qfq | 4,658,298 | 225,144,759 | -1.51% |
| 2025-02-26 | 48.53 | 49.76 | 48.51 | 48.95 | 48.10 | qfq | 5,435,367 | 266,737,655 | 0.51% |
| 2025-02-25 | 48.96 | 49.58 | 48.38 | 48.70 | 47.85 | qfq | 6,307,600 | 308,178,110 | -2.60% |
| 2025-02-24 | 51.50 | 51.87 | 49.68 | 50.00 | 49.13 | qfq | 6,159,945 | 311,178,136 | -2.02% |
| 2025-02-21 | 51.19 | 51.60 | 50.40 | 51.03 | 50.14 | qfq | 6,092,525 | 310,198,839 | 0.43% |
| 2025-02-20 | 50.51 | 51.34 | 49.53 | 50.81 | 49.93 | qfq | 8,107,832 | 411,649,155 | 0.81% |
| 2025-02-19 | 47.17 | 50.50 | 47.10 | 50.40 | 49.52 | qfq | 11,934,316 | 585,638,822 | 8.53% |
| 2025-02-18 | 48.14 | 48.16 | 46.16 | 46.44 | 45.63 | qfq | 5,289,650 | 248,636,689 | -2.82% |
| 2025-02-17 | 47.20 | 48.78 | 46.50 | 47.79 | 46.96 | qfq | 6,628,324 | 316,240,281 | 1.31% |
| 2025-02-14 | 46.80 | 47.61 | 46.57 | 47.17 | 46.35 | qfq | 2,744,409 | 129,657,755 | 0.58% |
| 2025-02-13 | 47.75 | 48.08 | 46.80 | 46.90 | 46.09 | qfq | 3,641,600 | 172,091,939 | -2.05% |
| 2025-02-12 | 47.31 | 48.15 | 47.02 | 47.88 | 47.05 | qfq | 3,018,232 | 143,370,548 | 1.16% |
| 2025-02-11 | 48.20 | 48.23 | 47.13 | 47.33 | 46.51 | qfq | 4,074,624 | 193,201,523 | -2.35% |
| 2025-02-10 | 49.03 | 49.05 | 47.97 | 48.47 | 47.63 | qfq | 4,296,991 | 207,462,814 | -1.26% |
| 2025-02-07 | 48.02 | 49.80 | 47.79 | 49.09 | 48.24 | qfq | 5,719,025 | 280,246,520 | 2.27% |
| 2025-02-06 | 48.06 | 48.60 | 47.59 | 48.00 | 47.17 | qfq | 4,600,025 | 220,846,349 | -0.48% |
| 2025-02-05 | 49.42 | 49.78 | 48.14 | 48.23 | 47.39 | qfq | 2,762,359 | 134,200,869 | -1.97% |
| 2025-01-27 | 49.98 | 50.60 | 49.13 | 49.20 | 48.35 | qfq | 3,092,250 | 153,277,762 | -0.87% |
| 2025-01-24 | 48.45 | 49.77 | 48.21 | 49.63 | 48.77 | qfq | 4,164,350 | 204,588,101 | 2.29% |
| 2025-01-23 | 49.60 | 49.60 | 48.43 | 48.52 | 47.68 | qfq | 3,743,575 | 183,085,990 | 0.08% |
| 2025-01-22 | 48.16 | 49.45 | 47.90 | 48.48 | 47.64 | qfq | 2,974,509 | 143,986,642 | -0.57% |
| 2025-01-21 | 47.37 | 49.00 | 47.31 | 48.76 | 47.91 | qfq | 5,713,364 | 276,784,725 | 3.00% |
| 2025-01-20 | 47.38 | 47.99 | 47.00 | 47.34 | 46.52 | qfq | 4,191,800 | 198,641,715 | 0.83% |
| 2025-01-17 | 47.28 | 47.75 | 46.53 | 46.95 | 46.13 | qfq | 3,273,525 | 154,235,109 | -0.95% |
| 2025-01-16 | 46.78 | 48.11 | 46.78 | 47.40 | 46.58 | qfq | 4,612,824 | 219,397,831 | 1.72% |
| 2025-01-15 | 48.86 | 48.86 | 46.58 | 46.60 | 45.79 | qfq | 5,307,656 | 251,163,552 | -4.61% |
| 2025-01-14 | 47.27 | 49.23 | 47.18 | 48.85 | 48.00 | qfq | 5,060,963 | 244,530,644 | 2.09% |
| 2025-01-13 | 46.95 | 48.20 | 46.70 | 47.85 | 47.02 | qfq | 4,588,262 | 218,410,661 | 2.07% |
| 2025-01-10 | 45.06 | 47.66 | 45.06 | 46.88 | 46.07 | qfq | 6,539,239 | 306,487,738 | 4.29% |
| 2025-01-09 | 44.97 | 45.34 | 44.61 | 44.95 | 44.17 | qfq | 4,881,000 | 219,704,743 | -0.53% |
| 2025-01-08 | 46.86 | 46.86 | 44.00 | 45.19 | 44.41 | qfq | 5,278,225 | 238,588,248 | -3.65% |
| 2025-01-07 | 46.55 | 47.27 | 46.33 | 46.90 | 46.09 | qfq | 2,031,600 | 95,156,445 | 0.77% |
| 2025-01-06 | 46.62 | 47.18 | 46.10 | 46.54 | 45.73 | qfq | 1,883,275 | 87,525,296 | -0.17% |
| 2025-01-03 | 46.81 | 47.69 | 46.50 | 46.62 | 45.81 | qfq | 3,542,818 | 166,670,468 | -0.24% |
| 2025-01-02 | 48.21 | 48.37 | 46.22 | 46.73 | 45.92 | qfq | 3,999,400 | 188,627,540 | -2.38% |
| 2024-12-31 | 49.00 | 49.19 | 47.81 | 47.87 | 47.04 | qfq | 3,763,946 | 181,848,949 | -2.49% |
| 2024-12-30 | 48.94 | 49.88 | 48.51 | 49.09 | 48.24 | qfq | 3,200,774 | 156,965,349 | 0.31% |
| 2024-12-27 | 49.33 | 49.50 | 48.82 | 48.94 | 48.09 | qfq | 4,628,325 | 227,121,603 | -0.67% |
| 2024-12-26 | 49.93 | 50.18 | 49.00 | 49.27 | 48.30 | qfq | 3,335,325 | 164,897,831 | -1.08% |
| 2024-12-25 | 51.26 | 51.26 | 49.77 | 49.81 | 48.83 | qfq | 3,645,524 | 182,889,484 | -2.81% |
| 2024-12-24 | 51.51 | 52.20 | 50.82 | 51.25 | 50.24 | qfq | 2,656,275 | 136,654,402 | -0.10% |
| 2024-12-23 | 52.01 | 52.20 | 51.21 | 51.30 | 50.29 | qfq | 2,645,230 | 136,797,907 | -0.62% |
| 2024-12-20 | 51.00 | 52.05 | 50.80 | 51.62 | 50.60 | qfq | 2,692,317 | 139,134,949 | 1.10% |
| 2024-12-19 | 50.38 | 51.31 | 49.95 | 51.06 | 50.05 | qfq | 2,332,175 | 118,544,126 | 0.29% |
| 2024-12-18 | 50.50 | 51.29 | 50.28 | 50.91 | 49.91 | qfq | 2,980,476 | 151,711,025 | 0.81% |
| 2024-12-17 | 50.80 | 51.07 | 50.01 | 50.50 | 49.50 | qfq | 2,641,305 | 133,293,395 | -0.45% |
| 2024-12-16 | 52.15 | 52.29 | 50.41 | 50.73 | 49.73 | qfq | 3,727,790 | 190,538,147 | -2.72% |
| 2024-12-13 | 52.51 | 52.69 | 51.50 | 52.15 | 51.12 | qfq | 4,174,400 | 217,333,010 | -1.21% |
| 2024-12-12 | 52.81 | 53.21 | 52.21 | 52.79 | 51.75 | qfq | 3,096,899 | 163,160,508 | -0.23% |
| 2024-12-11 | 53.51 | 53.80 | 52.40 | 52.91 | 51.87 | qfq | 4,763,500 | 251,577,068 | -1.98% |
| 2024-12-10 | 54.23 | 54.44 | 52.53 | 53.98 | 52.91 | qfq | 7,348,275 | 393,730,384 | 3.15% |
| 2024-12-09 | 54.70 | 54.97 | 52.30 | 52.33 | 51.30 | qfq | 8,579,381 | 457,320,262 | -4.32% |
| 2024-12-06 | 54.13 | 54.74 | 53.54 | 54.69 | 53.61 | qfq | 3,724,162 | 202,218,854 | 1.02% |
| 2024-12-05 | 54.20 | 54.48 | 53.21 | 54.14 | 53.07 | qfq | 4,150,575 | 223,312,892 | -0.11% |
| 2024-12-04 | 56.21 | 56.49 | 54.00 | 54.20 | 53.13 | qfq | 5,001,686 | 274,536,206 | -1.72% |
| 2024-12-03 | 55.47 | 56.26 | 54.90 | 55.15 | 54.06 | qfq | 4,676,775 | 259,820,529 | -0.79% |
| 2024-12-02 | 55.05 | 55.75 | 54.34 | 55.59 | 54.49 | qfq | 5,876,425 | 323,284,279 | 0.58% |
| 2024-11-29 | 53.46 | 55.81 | 53.19 | 55.27 | 54.18 | qfq | 8,165,415 | 447,266,210 | 3.91% |
| 2024-11-28 | 53.00 | 53.77 | 52.55 | 53.19 | 52.14 | qfq | 4,519,501 | 240,381,137 | 0.36% |
| 2024-11-27 | 50.92 | 53.13 | 50.88 | 53.00 | 51.95 | qfq | 6,646,325 | 346,175,783 | 4.41% |
| 2024-11-26 | 51.06 | 51.98 | 50.68 | 50.76 | 49.76 | qfq | 4,173,781 | 213,694,243 | -0.78% |
| 2024-11-25 | 51.60 | 52.49 | 50.40 | 51.16 | 50.15 | qfq | 5,291,900 | 271,947,838 | -0.83% |
| 2024-11-22 | 53.23 | 53.78 | 51.59 | 51.59 | 50.57 | qfq | 6,026,075 | 317,904,166 | -3.79% |
| 2024-11-21 | 54.10 | 54.88 | 53.19 | 53.62 | 52.56 | qfq | 5,736,387 | 309,692,824 | -2.38% |
| 2024-11-20 | 55.82 | 55.82 | 54.03 | 54.93 | 53.85 | qfq | 8,232,948 | 450,626,282 | -2.07% |
| 2024-11-19 | 53.63 | 56.50 | 52.25 | 56.09 | 54.98 | qfq | 10,570,073 | 571,046,870 | 4.06% |
| 2024-11-18 | 57.97 | 58.90 | 53.81 | 53.90 | 52.84 | qfq | 11,855,420 | 670,583,533 | -5.09% |
| 2024-11-15 | 55.70 | 58.55 | 53.30 | 56.79 | 55.67 | qfq | 16,474,269 | 923,508,875 | 2.38% |
| 2024-11-14 | 55.00 | 56.83 | 54.31 | 55.47 | 54.38 | qfq | 12,756,907 | 711,717,285 | 2.38% |
| 2024-11-13 | 52.96 | 54.90 | 52.71 | 54.18 | 53.11 | qfq | 9,078,212 | 489,573,893 | 2.32% |
| 2024-11-12 | 54.20 | 55.28 | 52.15 | 52.95 | 51.91 | qfq | 12,074,455 | 647,967,412 | -1.03% |
| 2024-11-11 | 49.89 | 53.65 | 49.88 | 53.50 | 52.44 | qfq | 11,287,670 | 589,277,211 | 6.02% |
| 2024-11-08 | 51.00 | 51.78 | 50.02 | 50.46 | 49.46 | qfq | 7,368,793 | 375,049,213 | 0.12% |
| 2024-11-07 | 49.66 | 50.48 | 49.06 | 50.40 | 49.41 | qfq | 8,494,488 | 422,112,367 | 0.06% |
| 2024-11-06 | 50.92 | 52.43 | 50.07 | 50.37 | 49.38 | qfq | 9,402,633 | 481,955,908 | -1.24% |
| 2024-11-05 | 49.83 | 51.40 | 49.52 | 51.00 | 49.99 | qfq | 8,832,911 | 446,846,770 | 2.10% |
| 2024-11-04 | 49.52 | 50.19 | 48.47 | 49.95 | 48.96 | qfq | 5,149,899 | 255,341,255 | 0.99% |
| 2024-11-01 | 49.00 | 50.32 | 48.79 | 49.46 | 48.48 | qfq | 6,092,439 | 301,383,220 | 1.15% |
| 2024-10-31 | 48.70 | 49.45 | 48.15 | 48.90 | 47.93 | qfq | 5,016,072 | 245,152,291 | 0.04% |
| 2024-10-30 | 48.76 | 49.20 | 48.33 | 48.88 | 47.92 | qfq | 4,391,232 | 214,432,704 | 0.23% |
| 2024-10-29 | 50.48 | 50.85 | 48.76 | 48.77 | 47.81 | qfq | 10,215,239 | 505,682,224 | -3.52% |
| 2024-10-28 | 51.60 | 52.14 | 50.46 | 50.55 | 49.55 | qfq | 8,447,763 | 430,628,102 | -2.13% |
| 2024-10-25 | 51.40 | 51.96 | 49.90 | 51.65 | 50.63 | qfq | 9,488,123 | 483,216,856 | -0.60% |
| 2024-10-24 | 53.49 | 53.50 | 48.66 | 51.96 | 50.93 | qfq | 17,021,458 | 863,681,513 | -8.36% |
| 2024-10-23 | 52.65 | 57.27 | 51.71 | 56.70 | 55.58 | qfq | 11,098,820 | 612,855,700 | 8.31% |
| 2024-10-22 | 53.14 | 53.14 | 52.00 | 52.35 | 51.32 | qfq | 4,017,368 | 210,971,986 | -1.51% |
| 2024-10-21 | 53.55 | 54.68 | 52.30 | 53.15 | 52.10 | qfq | 4,619,264 | 246,743,496 | -0.65% |
| 2024-10-18 | 50.12 | 55.00 | 50.06 | 53.50 | 52.44 | qfq | 6,567,321 | 345,879,745 | 5.98% |
| 2024-10-17 | 53.10 | 53.35 | 50.40 | 50.48 | 49.48 | qfq | 4,954,272 | 255,172,954 | -3.55% |
| 2024-10-16 | 52.18 | 53.40 | 51.88 | 52.34 | 51.31 | qfq | 2,295,914 | 120,631,124 | -1.08% |
| 2024-10-15 | 54.00 | 54.28 | 52.80 | 52.91 | 51.87 | qfq | 3,840,410 | 205,636,980 | -2.94% |
| 2024-10-14 | 53.54 | 55.46 | 52.52 | 54.51 | 53.43 | qfq | 5,941,551 | 319,724,361 | 2.87% |
| 2024-10-11 | 54.64 | 55.33 | 52.28 | 52.99 | 51.94 | qfq | 4,397,231 | 234,668,842 | -4.14% |
| 2024-10-10 | 57.31 | 59.22 | 55.09 | 55.28 | 54.19 | qfq | 5,551,385 | 315,237,199 | -3.02% |
| 2024-10-09 | 60.00 | 62.89 | 56.97 | 57.00 | 55.88 | qfq | 9,583,433 | 570,821,971 | -8.61% |
| 2024-10-08 | 68.02 | 68.02 | 58.92 | 62.37 | 61.14 | qfq | 12,411,629 | 790,186,115 | 10.04% |
| 2024-09-30 | 50.65 | 56.98 | 50.65 | 56.68 | 55.56 | qfq | 8,301,466 | 447,202,175 | 15.65% |
| 2024-09-27 | 45.59 | 50.19 | 45.54 | 49.01 | 48.04 | qfq | 7,735,949 | 374,235,762 | 7.95% |
| 2024-09-26 | 44.06 | 45.45 | 43.80 | 45.40 | 44.50 | qfq | 3,170,550 | 141,947,989 | 3.39% |
| 2024-09-25 | 43.86 | 45.54 | 43.66 | 43.91 | 43.04 | qfq | 4,126,456 | 183,659,889 | 0.76% |
| 2024-09-24 | 41.88 | 43.58 | 41.87 | 43.58 | 42.72 | qfq | 4,314,000 | 184,746,075 | 4.28% |
| 2024-09-23 | 41.60 | 42.42 | 41.09 | 41.79 | 40.97 | qfq | 2,307,294 | 96,465,136 | 0.46% |
| 2024-09-20 | 41.72 | 41.80 | 41.03 | 41.60 | 40.78 | qfq | 1,789,050 | 74,097,604 | -0.50% |
| 2024-09-19 | 42.06 | 42.80 | 40.90 | 41.81 | 40.98 | qfq | 2,837,000 | 118,756,241 | -0.52% |
| 2024-09-18 | 40.70 | 42.15 | 40.41 | 42.03 | 41.20 | qfq | 2,041,731 | 84,370,105 | 2.79% |
| 2024-09-13 | 40.54 | 41.30 | 40.26 | 40.89 | 40.08 | qfq | 2,113,435 | 86,225,084 | 0.34% |
| 2024-09-12 | 41.28 | 41.50 | 40.71 | 40.75 | 39.95 | qfq | 2,007,850 | 82,596,562 | -1.12% |
| 2024-09-11 | 40.47 | 41.79 | 39.97 | 41.21 | 40.40 | qfq | 3,495,950 | 143,740,457 | 1.65% |
| 2024-09-10 | 40.98 | 40.98 | 39.93 | 40.54 | 39.74 | qfq | 2,182,624 | 88,142,619 | -0.71% |
| 2024-09-09 | 41.40 | 41.79 | 40.50 | 40.83 | 40.02 | qfq | 1,666,749 | 68,201,284 | -1.04% |
| 2024-09-06 | 41.70 | 42.19 | 41.15 | 41.26 | 40.45 | qfq | 1,757,046 | 73,159,640 | -0.75% |
| 2024-09-05 | 42.24 | 42.66 | 41.27 | 41.57 | 40.75 | qfq | 2,324,225 | 96,851,233 | -1.24% |
| 2024-09-04 | 42.60 | 43.30 | 41.88 | 42.09 | 41.26 | qfq | 4,646,737 | 197,488,516 | -1.20% |
| 2024-09-03 | 40.01 | 42.80 | 39.88 | 42.60 | 41.76 | qfq | 4,520,807 | 189,087,640 | 6.53% |
| 2024-09-02 | 41.00 | 41.00 | 39.99 | 39.99 | 39.20 | qfq | 2,862,589 | 115,807,115 | -0.47% |
| 2024-08-30 | 40.39 | 41.48 | 39.40 | 40.18 | 39.39 | qfq | 6,444,782 | 260,886,740 | -0.74% |
| 2024-08-29 | 39.61 | 41.14 | 39.32 | 40.48 | 39.68 | qfq | 3,550,685 | 143,253,286 | 1.33% |
| 2024-08-28 | 39.69 | 40.59 | 39.28 | 39.95 | 39.16 | qfq | 2,377,950 | 95,028,809 | 0.88% |
| 2024-08-27 | 38.18 | 40.20 | 38.18 | 39.60 | 38.82 | qfq | 3,778,314 | 148,469,885 | 3.99% |
| 2024-08-26 | 38.31 | 38.38 | 37.35 | 38.08 | 37.33 | qfq | 1,068,525 | 40,541,213 | -0.31% |
| 2024-08-23 | 37.68 | 38.40 | 37.68 | 38.20 | 37.45 | qfq | 908,563 | 34,576,145 | 1.38% |
| 2024-08-22 | 38.63 | 38.89 | 37.48 | 37.68 | 36.94 | qfq | 1,455,450 | 55,183,498 | -2.00% |
| 2024-08-21 | 38.27 | 38.66 | 38.10 | 38.45 | 37.69 | qfq | 621,700 | 23,889,879 | 0.58% |
| 2024-08-20 | 38.85 | 38.90 | 38.22 | 38.23 | 37.48 | qfq | 934,220 | 35,876,565 | -1.16% |
| 2024-08-19 | 38.50 | 39.58 | 38.20 | 38.68 | 37.92 | qfq | 795,425 | 31,013,964 | 0.08% |
| 2024-08-16 | 38.94 | 39.35 | 38.50 | 38.65 | 37.89 | qfq | 982,950 | 38,124,550 | -1.00% |
| 2024-08-15 | 38.65 | 39.78 | 38.11 | 39.04 | 38.27 | qfq | 1,937,977 | 75,679,071 | 1.01% |
| 2024-08-14 | 39.73 | 39.88 | 38.35 | 38.65 | 37.89 | qfq | 1,621,700 | 62,893,149 | -2.72% |
| 2024-08-13 | 40.75 | 40.75 | 39.30 | 39.73 | 38.95 | qfq | 1,660,850 | 65,985,696 | -2.38% |
| 2024-08-12 | 40.33 | 41.10 | 39.98 | 40.70 | 39.90 | qfq | 1,837,577 | 74,655,632 | 1.50% |
| 2024-08-09 | 41.22 | 41.80 | 40.02 | 40.10 | 39.31 | qfq | 1,735,550 | 70,144,192 | -1.26% |
| 2024-08-08 | 40.81 | 41.43 | 40.30 | 40.61 | 39.81 | qfq | 1,873,775 | 76,344,405 | -1.07% |
| 2024-08-07 | 38.52 | 41.48 | 38.31 | 41.05 | 40.24 | qfq | 4,533,487 | 182,632,106 | 6.71% |
| 2024-08-06 | 38.55 | 38.88 | 37.90 | 38.47 | 37.71 | qfq | 1,399,850 | 53,671,174 | 0.79% |
| 2024-08-05 | 38.41 | 39.51 | 37.78 | 38.17 | 37.42 | qfq | 2,061,850 | 79,333,033 | -0.68% |
| 2024-08-02 | 38.66 | 39.38 | 38.31 | 38.43 | 37.67 | qfq | 1,190,311 | 46,211,726 | -1.21% |
| 2024-08-01 | 39.72 | 39.88 | 38.66 | 38.90 | 38.13 | qfq | 1,788,029 | 69,850,850 | -1.72% |
| 2024-07-31 | 36.83 | 39.63 | 36.70 | 39.58 | 38.80 | qfq | 3,519,937 | 135,713,790 | 7.47% |
| 2024-07-30 | 37.57 | 38.00 | 36.48 | 36.83 | 36.10 | qfq | 2,009,405 | 73,902,903 | -2.33% |
| 2024-07-29 | 38.45 | 38.80 | 37.64 | 37.71 | 36.97 | qfq | 1,358,823 | 51,545,878 | -1.62% |
| 2024-07-26 | 38.40 | 39.17 | 38.02 | 38.33 | 37.57 | qfq | 1,650,452 | 63,361,764 | 0.08% |
| 2024-07-25 | 37.56 | 39.26 | 37.30 | 38.30 | 37.54 | qfq | 2,540,279 | 97,433,601 | 1.97% |
| 2024-07-24 | 38.14 | 38.54 | 37.50 | 37.56 | 36.82 | qfq | 1,230,377 | 46,621,623 | -3.00% |
| 2024-07-23 | 40.35 | 40.48 | 38.68 | 38.72 | 37.40 | qfq | 1,453,460 | 57,284,929 | -4.42% |
| 2024-07-22 | 40.83 | 41.39 | 40.26 | 40.51 | 39.13 | qfq | 1,848,037 | 75,292,534 | -0.34% |
| 2024-07-19 | 39.82 | 41.14 | 39.35 | 40.65 | 39.26 | qfq | 1,844,996 | 74,441,192 | 1.35% |
| 2024-07-18 | 39.83 | 40.29 | 39.27 | 40.11 | 38.74 | qfq | 1,912,961 | 76,257,178 | 0.30% |
| 2024-07-17 | 40.65 | 41.56 | 39.72 | 39.99 | 38.63 | qfq | 2,586,075 | 103,932,875 | -1.62% |
| 2024-07-16 | 40.79 | 41.11 | 40.22 | 40.65 | 39.26 | qfq | 1,394,297 | 56,594,997 | -1.45% |
| 2024-07-15 | 41.40 | 41.60 | 40.53 | 41.25 | 39.84 | qfq | 1,807,050 | 74,369,723 | 0.49% |
| 2024-07-12 | 41.37 | 42.01 | 40.60 | 41.05 | 39.65 | qfq | 2,351,513 | 97,182,086 | -0.82% |
| 2024-07-11 | 40.01 | 41.50 | 39.44 | 41.39 | 39.98 | qfq | 2,974,935 | 120,749,233 | 5.02% |
| 2024-07-10 | 38.24 | 40.22 | 38.04 | 39.41 | 38.07 | qfq | 2,957,200 | 116,693,242 | 2.63% |
| 2024-07-09 | 38.68 | 38.87 | 37.38 | 38.40 | 37.09 | qfq | 3,690,285 | 140,870,929 | -0.67% |
| 2024-07-08 | 40.00 | 40.40 | 38.36 | 38.66 | 37.34 | qfq | 3,285,040 | 128,366,109 | -4.54% |
| 2024-07-05 | 42.79 | 42.95 | 40.20 | 40.50 | 39.12 | qfq | 3,178,180 | 130,028,108 | -4.93% |
| 2024-07-04 | 42.07 | 43.48 | 42.03 | 42.60 | 41.15 | qfq | 3,833,266 | 164,419,393 | 1.36% |
| 2024-07-03 | 40.34 | 42.20 | 40.18 | 42.03 | 40.60 | qfq | 3,103,316 | 129,022,586 | 4.01% |
| 2024-07-02 | 41.03 | 41.26 | 40.00 | 40.41 | 39.03 | qfq | 2,542,600 | 102,592,189 | -2.08% |
| 2024-07-01 | 41.68 | 42.13 | 40.40 | 41.27 | 39.86 | qfq | 2,133,246 | 87,682,733 | -1.17% |
| 2024-06-28 | 42.13 | 43.08 | 41.65 | 41.76 | 40.34 | qfq | 2,421,008 | 102,523,947 | -1.76% |
| 2024-06-27 | 43.70 | 43.81 | 42.17 | 42.51 | 41.06 | qfq | 1,994,075 | 85,112,055 | -2.92% |
| 2024-06-26 | 42.72 | 44.01 | 42.12 | 43.79 | 42.30 | qfq | 2,016,914 | 86,946,685 | 2.31% |
| 2024-06-25 | 43.00 | 43.50 | 42.70 | 42.80 | 41.34 | qfq | 1,607,062 | 69,045,546 | -1.11% |
| 2024-06-24 | 45.00 | 45.10 | 42.84 | 43.28 | 41.80 | qfq | 2,784,499 | 121,178,919 | -3.39% |
| 2024-06-21 | 44.87 | 45.10 | 44.02 | 44.80 | 43.27 | qfq | 1,859,105 | 82,756,098 | 0.61% |
| 2024-06-20 | 44.63 | 45.16 | 44.53 | 44.53 | 43.01 | qfq | 1,650,813 | 73,887,263 | -0.67% |
| 2024-06-19 | 45.20 | 45.20 | 44.61 | 44.83 | 43.30 | qfq | 1,422,670 | 63,751,793 | -0.88% |
| 2024-06-18 | 45.50 | 45.76 | 44.86 | 45.23 | 43.69 | qfq | 1,911,513 | 86,205,740 | -0.85% |
| 2024-06-17 | 45.50 | 46.20 | 45.09 | 45.62 | 44.06 | qfq | 1,874,625 | 85,507,854 | -0.18% |
| 2024-06-14 | 46.25 | 46.49 | 45.12 | 45.70 | 44.14 | qfq | 3,048,172 | 138,878,177 | -1.47% |
| 2024-06-13 | 47.08 | 47.30 | 46.20 | 46.38 | 44.80 | qfq | 2,346,137 | 109,214,595 | -1.24% |
| 2024-06-12 | 47.30 | 47.56 | 46.71 | 46.96 | 45.36 | qfq | 1,595,925 | 75,265,945 | -0.66% |
| 2024-06-11 | 47.09 | 47.78 | 46.20 | 47.27 | 45.66 | qfq | 1,600,123 | 75,374,559 | -0.13% |
| 2024-06-07 | 49.06 | 49.34 | 47.21 | 47.33 | 45.72 | qfq | 2,320,900 | 111,537,758 | -3.47% |
| 2024-06-06 | 50.00 | 50.56 | 48.63 | 49.03 | 47.36 | qfq | 2,367,486 | 117,100,683 | -1.94% |
| 2024-06-05 | 50.26 | 50.70 | 49.91 | 50.00 | 48.30 | qfq | 1,996,478 | 100,165,636 | -0.79% |
| 2024-06-04 | 49.03 | 50.77 | 48.51 | 50.40 | 48.68 | qfq | 4,455,696 | 221,624,970 | 4.35% |
| 2024-06-03 | 48.13 | 48.44 | 47.60 | 48.30 | 46.65 | qfq | 1,748,075 | 83,858,519 | -0.14% |
| 2024-05-31 | 48.14 | 49.47 | 47.82 | 48.37 | 46.72 | qfq | 2,840,975 | 137,130,448 | 0.02% |
| 2024-05-30 | 47.10 | 49.20 | 46.79 | 48.36 | 46.71 | qfq | 3,290,000 | 158,992,472 | 2.87% |
| 2024-05-29 | 48.03 | 48.49 | 46.70 | 47.01 | 45.41 | qfq | 2,163,909 | 102,852,510 | -2.29% |
| 2024-05-28 | 47.88 | 48.33 | 47.01 | 48.11 | 46.47 | qfq | 2,277,441 | 109,109,030 | 0.35% |
| 2024-05-27 | 47.66 | 48.15 | 47.10 | 47.94 | 46.31 | qfq | 1,820,050 | 86,795,888 | 0.59% |
| 2024-05-24 | 48.24 | 48.45 | 47.66 | 47.66 | 46.03 | qfq | 1,594,930 | 76,436,941 | -1.22% |
| 2024-05-23 | 49.00 | 49.00 | 47.95 | 48.25 | 46.60 | qfq | 2,196,725 | 106,060,754 | -1.83% |
| 2024-05-22 | 50.13 | 50.33 | 48.69 | 49.15 | 47.47 | qfq | 1,500,210 | 73,808,123 | -0.10% |
| 2024-05-21 | 49.45 | 50.00 | 49.00 | 49.20 | 47.52 | qfq | 1,507,253 | 74,201,278 | -0.55% |
| 2024-05-20 | 50.48 | 50.82 | 48.93 | 49.47 | 47.78 | qfq | 3,273,742 | 162,042,537 | -1.36% |
| 2024-05-17 | 48.50 | 50.20 | 48.50 | 50.15 | 48.44 | qfq | 3,292,025 | 163,348,484 | 3.42% |
| 2024-05-16 | 49.86 | 50.06 | 48.25 | 48.49 | 46.84 | qfq | 2,877,373 | 141,019,996 | -1.94% |
| 2024-05-15 | 50.22 | 50.22 | 49.34 | 49.45 | 47.76 | qfq | 1,462,950 | 72,720,900 | -1.32% |
| 2024-05-14 | 51.45 | 51.55 | 49.98 | 50.11 | 48.40 | qfq | 2,217,973 | 112,320,015 | -2.36% |
| 2024-05-13 | 51.03 | 51.65 | 50.12 | 51.32 | 49.57 | qfq | 2,721,550 | 138,595,620 | 0.29% |
| 2024-05-10 | 53.00 | 53.00 | 50.75 | 51.17 | 49.43 | qfq | 3,229,650 | 166,002,834 | -2.87% |
| 2024-05-09 | 50.00 | 52.82 | 49.95 | 52.68 | 50.88 | qfq | 5,738,780 | 298,830,307 | 4.61% |
| 2024-05-08 | 50.68 | 50.79 | 49.90 | 50.36 | 48.64 | qfq | 3,355,009 | 168,805,681 | 0.12% |
| 2024-05-07 | 49.90 | 50.66 | 49.13 | 50.30 | 48.58 | qfq | 5,138,525 | 256,303,498 | 1.55% |
| 2024-05-06 | 47.95 | 49.73 | 47.92 | 49.53 | 47.84 | qfq | 6,143,693 | 301,651,932 | 5.81% |
| 2024-04-30 | 48.15 | 48.35 | 46.76 | 46.81 | 45.21 | qfq | 3,371,762 | 159,772,294 | -2.40% |
| 2024-04-29 | 44.05 | 48.40 | 43.99 | 47.96 | 46.32 | qfq | 7,814,898 | 363,440,336 | 8.85% |
| 2024-04-26 | 44.50 | 45.51 | 44.00 | 44.06 | 42.56 | qfq | 5,764,925 | 255,926,462 | -1.87% |
| 2024-04-25 | 44.83 | 45.64 | 44.00 | 44.90 | 43.37 | qfq | 2,784,631 | 125,310,189 | 0.49% |
| 2024-04-24 | 45.80 | 46.18 | 44.13 | 44.68 | 43.16 | qfq | 3,412,131 | 152,472,488 | -1.97% |
| 2024-04-23 | 44.23 | 46.15 | 44.23 | 45.58 | 44.03 | qfq | 4,085,162 | 184,346,179 | 2.70% |
| 2024-04-22 | 47.00 | 47.09 | 42.02 | 44.38 | 42.87 | qfq | 9,344,498 | 412,997,774 | -8.48% |
| 2024-04-19 | 48.09 | 49.24 | 47.80 | 48.49 | 46.84 | qfq | 3,792,895 | 184,585,782 | -0.27% |
| 2024-04-18 | 50.10 | 50.15 | 47.35 | 48.62 | 46.96 | qfq | 6,375,247 | 308,851,578 | -4.50% |
| 2024-04-17 | 48.80 | 50.95 | 48.54 | 50.91 | 49.17 | qfq | 5,119,691 | 254,912,000 | 4.28% |
| 2024-04-16 | 50.29 | 50.30 | 48.11 | 48.82 | 47.16 | qfq | 4,507,810 | 220,972,786 | -2.16% |
| 2024-04-15 | 47.75 | 50.48 | 47.75 | 49.90 | 48.20 | qfq | 4,630,994 | 228,732,323 | 5.21% |
| 2024-04-12 | 49.38 | 49.38 | 47.31 | 47.43 | 45.81 | qfq | 3,365,949 | 161,970,842 | -4.14% |
| 2024-04-11 | 48.32 | 50.26 | 47.91 | 49.48 | 47.79 | qfq | 4,736,366 | 234,600,523 | 1.33% |
| 2024-04-10 | 48.09 | 49.49 | 48.00 | 48.83 | 47.16 | qfq | 5,213,762 | 253,778,206 | 2.56% |
| 2024-04-09 | 45.50 | 47.99 | 45.18 | 47.61 | 45.99 | qfq | 4,326,445 | 202,342,015 | 5.31% |
| 2024-04-08 | 46.72 | 46.99 | 45.20 | 45.21 | 43.67 | qfq | 2,057,514 | 94,492,209 | -3.05% |
| 2024-04-03 | 46.52 | 46.76 | 46.00 | 46.63 | 45.04 | qfq | 1,777,084 | 82,525,399 | 0.28% |
| 2024-04-02 | 46.01 | 46.99 | 45.76 | 46.50 | 44.91 | qfq | 2,432,943 | 113,101,595 | 0.96% |
| 2024-04-01 | 44.71 | 46.24 | 44.60 | 46.06 | 44.49 | qfq | 2,692,125 | 123,394,410 | 3.02% |
| 2024-03-29 | 44.31 | 45.05 | 44.02 | 44.71 | 43.19 | qfq | 1,904,950 | 84,720,658 | 0.09% |
| 2024-03-28 | 44.62 | 45.75 | 44.43 | 44.67 | 43.15 | qfq | 3,005,880 | 135,113,060 | -0.56% |
| 2024-03-27 | 45.99 | 46.31 | 44.89 | 44.92 | 43.39 | qfq | 2,854,067 | 130,454,107 | -3.27% |
| 2024-03-26 | 44.52 | 46.86 | 44.52 | 46.44 | 44.86 | qfq | 4,028,877 | 185,685,177 | 3.82% |
| 2024-03-25 | 45.90 | 46.70 | 44.71 | 44.73 | 43.20 | qfq | 3,342,749 | 152,311,515 | -2.93% |
| 2024-03-22 | 45.53 | 47.60 | 45.40 | 46.08 | 44.51 | qfq | 6,060,235 | 281,776,438 | 1.45% |
| 2024-03-21 | 46.28 | 46.66 | 45.15 | 45.42 | 43.87 | qfq | 2,280,952 | 104,046,909 | -1.69% |
| 2024-03-20 | 45.95 | 46.65 | 45.68 | 46.20 | 44.62 | qfq | 3,044,259 | 140,600,660 | 0.65% |
| 2024-03-19 | 45.70 | 46.33 | 45.45 | 45.90 | 44.33 | qfq | 3,290,197 | 151,019,008 | 0.33% |
| 2024-03-18 | 46.39 | 46.69 | 44.34 | 45.75 | 44.19 | qfq | 5,412,769 | 244,527,134 | -1.72% |
| 2024-03-15 | 46.00 | 46.69 | 45.70 | 46.55 | 44.96 | qfq | 2,421,539 | 112,073,142 | 1.17% |
| 2024-03-14 | 46.21 | 46.97 | 45.71 | 46.01 | 44.44 | qfq | 2,180,750 | 100,974,281 | -1.29% |
| 2024-03-13 | 47.48 | 47.77 | 46.53 | 46.61 | 45.02 | qfq | 3,193,400 | 149,707,613 | -1.71% |
| 2024-03-12 | 47.62 | 48.66 | 47.09 | 47.42 | 45.80 | qfq | 3,271,806 | 155,938,517 | -0.42% |
| 2024-03-11 | 46.40 | 47.90 | 45.64 | 47.62 | 46.00 | qfq | 4,326,344 | 202,725,130 | 3.41% |
| 2024-03-08 | 46.56 | 47.04 | 45.60 | 46.05 | 44.48 | qfq | 3,036,703 | 139,969,253 | -0.97% |
| 2024-03-07 | 47.20 | 47.58 | 46.48 | 46.50 | 44.91 | qfq | 2,786,088 | 130,710,031 | -1.17% |
| 2024-03-06 | 48.24 | 48.24 | 46.82 | 47.05 | 45.45 | qfq | 4,421,152 | 209,034,253 | -2.77% |
| 2024-03-05 | 48.02 | 48.84 | 47.76 | 48.39 | 46.74 | qfq | 3,436,900 | 165,515,069 | -0.06% |
| 2024-03-04 | 49.51 | 49.51 | 48.13 | 48.42 | 46.77 | qfq | 3,416,279 | 166,169,599 | -2.20% |
| 2024-03-01 | 50.24 | 50.80 | 48.65 | 49.51 | 47.82 | qfq | 5,475,550 | 270,866,405 | -1.57% |
| 2024-02-29 | 48.45 | 50.55 | 48.31 | 50.30 | 48.58 | qfq | 4,079,520 | 202,959,844 | 3.07% |
| 2024-02-28 | 49.60 | 51.09 | 48.62 | 48.80 | 47.14 | qfq | 5,650,741 | 283,046,465 | -1.37% |
| 2024-02-27 | 46.97 | 49.50 | 46.73 | 49.48 | 47.79 | qfq | 4,820,386 | 233,066,202 | 4.65% |
| 2024-02-26 | 47.21 | 47.68 | 46.37 | 47.28 | 45.67 | qfq | 4,623,005 | 217,613,280 | -0.25% |
| 2024-02-23 | 48.22 | 48.49 | 46.63 | 47.40 | 45.78 | qfq | 4,513,689 | 212,969,222 | -1.70% |
| 2024-02-22 | 48.85 | 48.88 | 47.74 | 48.22 | 46.58 | qfq | 2,576,765 | 123,975,809 | -0.58% |
| 2024-02-21 | 48.20 | 49.85 | 47.47 | 48.50 | 46.85 | qfq | 4,030,860 | 196,233,639 | -0.64% |
| 2024-02-20 | 48.79 | 49.50 | 48.05 | 48.81 | 47.15 | qfq | 3,345,436 | 162,566,780 | 0.23% |
| 2024-02-19 | 51.49 | 51.49 | 47.21 | 48.70 | 47.04 | qfq | 5,702,867 | 278,724,842 | -2.60% |
| 2024-02-08 | 50.95 | 53.70 | 49.60 | 50.00 | 48.30 | qfq | 8,116,144 | 419,923,057 | -1.86% |
| 2024-02-07 | 48.51 | 51.30 | 48.19 | 50.95 | 49.21 | qfq | 8,654,366 | 436,253,048 | 3.62% |
| 2024-02-06 | 41.25 | 49.82 | 41.02 | 49.17 | 47.49 | qfq | 9,357,905 | 439,147,453 | 18.42% |
| 2024-02-05 | 41.12 | 42.88 | 38.51 | 41.52 | 40.10 | qfq | 6,260,324 | 253,875,460 | 0.90% |
| 2024-02-02 | 43.00 | 43.66 | 40.50 | 41.15 | 39.75 | qfq | 5,506,338 | 229,375,783 | -3.94% |
| 2024-02-01 | 43.88 | 44.49 | 42.53 | 42.84 | 41.38 | qfq | 2,468,814 | 107,217,139 | -2.92% |
| 2024-01-31 | 44.15 | 45.40 | 43.55 | 44.13 | 42.63 | qfq | 3,109,428 | 138,084,069 | 0.27% |
| 2024-01-30 | 46.49 | 46.79 | 43.99 | 44.01 | 42.51 | qfq | 2,886,935 | 130,350,757 | -5.76% |
| 2024-01-29 | 48.25 | 48.31 | 46.60 | 46.70 | 45.11 | qfq | 3,116,776 | 146,903,470 | -3.33% |
| 2024-01-26 | 48.48 | 50.09 | 47.73 | 48.31 | 46.66 | qfq | 3,853,137 | 188,965,916 | 0.21% |
| 2024-01-25 | 46.30 | 48.82 | 45.69 | 48.21 | 46.57 | qfq | 3,548,976 | 169,205,582 | 4.13% |
| 2024-01-24 | 46.57 | 46.73 | 44.50 | 46.30 | 44.72 | qfq | 4,917,125 | 223,929,734 | 3.63% |
| 2024-01-23 | 43.30 | 45.34 | 43.05 | 44.68 | 43.16 | qfq | 2,903,812 | 129,286,723 | 2.93% |
| 2024-01-22 | 46.11 | 46.43 | 43.14 | 43.41 | 41.93 | qfq | 3,406,300 | 152,120,558 | -6.65% |
| 2024-01-19 | 46.94 | 47.89 | 46.16 | 46.50 | 44.91 | qfq | 1,537,850 | 72,269,800 | -0.98% |
| 2024-01-18 | 45.99 | 47.15 | 45.30 | 46.96 | 45.36 | qfq | 3,612,869 | 166,528,797 | 1.87% |
| 2024-01-17 | 48.09 | 48.09 | 46.10 | 46.10 | 44.53 | qfq | 2,369,229 | 111,131,983 | -4.16% |
| 2024-01-16 | 48.11 | 49.06 | 47.52 | 48.10 | 46.46 | qfq | 2,945,399 | 142,196,306 | 0.29% |
| 2024-01-15 | 48.86 | 49.49 | 47.81 | 47.96 | 46.32 | qfq | 3,523,971 | 171,595,984 | -1.66% |
| 2024-01-12 | 47.56 | 49.38 | 47.40 | 48.77 | 47.11 | qfq | 4,578,069 | 222,295,217 | 2.54% |
| 2024-01-11 | 48.10 | 48.10 | 46.36 | 47.56 | 45.94 | qfq | 4,213,313 | 199,179,767 | -1.14% |
| 2024-01-10 | 49.01 | 49.70 | 48.11 | 48.11 | 46.47 | qfq | 1,367,141 | 66,576,752 | -2.14% |
| 2024-01-09 | 47.90 | 49.30 | 47.71 | 49.16 | 47.48 | qfq | 2,395,360 | 116,914,047 | 2.63% |
| 2024-01-08 | 49.45 | 49.79 | 47.55 | 47.90 | 46.27 | qfq | 4,460,258 | 214,883,119 | -3.99% |
| 2024-01-05 | 51.51 | 52.19 | 49.51 | 49.89 | 48.19 | qfq | 2,021,624 | 102,418,730 | -3.13% |
| 2024-01-04 | 51.59 | 51.80 | 51.31 | 51.50 | 49.74 | qfq | 983,672 | 50,704,727 | -0.17% |
| 2024-01-03 | 51.80 | 52.03 | 51.35 | 51.59 | 49.83 | qfq | 1,067,694 | 55,137,503 | -0.41% |
| 2024-01-02 | 53.08 | 53.08 | 51.11 | 51.80 | 50.03 | qfq | 2,900,796 | 150,151,827 | -2.37% |
| 2023-12-29 | 53.18 | 53.45 | 52.79 | 53.06 | 51.25 | qfq | 1,154,404 | 61,249,746 | -0.13% |
| 2023-12-28 | 52.26 | 53.30 | 51.70 | 53.13 | 51.32 | qfq | 1,811,675 | 95,758,101 | 2.09% |
| 2023-12-27 | 51.80 | 52.56 | 51.33 | 52.04 | 50.27 | qfq | 1,399,507 | 72,735,928 | 0.17% |
| 2023-12-26 | 51.99 | 52.37 | 51.60 | 51.95 | 50.18 | qfq | 815,881 | 42,305,787 | -0.02% |
| 2023-12-25 | 51.65 | 52.75 | 51.40 | 51.96 | 50.19 | qfq | 879,675 | 45,818,336 | 0.39% |
| 2023-12-22 | 50.80 | 52.20 | 50.30 | 51.76 | 50.00 | qfq | 1,388,777 | 71,408,074 | 1.97% |
| 2023-12-21 | 51.00 | 51.48 | 50.34 | 50.76 | 49.03 | qfq | 1,383,650 | 70,423,939 | -0.37% |
| 2023-12-20 | 51.89 | 51.94 | 50.80 | 50.95 | 49.21 | qfq | 1,305,575 | 66,858,038 | -1.32% |
| 2023-12-19 | 51.34 | 51.99 | 51.15 | 51.63 | 49.87 | qfq | 1,131,199 | 58,401,937 | -0.02% |
| 2023-12-18 | 52.27 | 52.49 | 51.23 | 51.64 | 49.88 | qfq | 1,711,873 | 88,302,825 | -1.11% |
| 2023-12-15 | 53.54 | 53.54 | 51.95 | 52.22 | 50.44 | qfq | 2,101,442 | 110,160,366 | -1.29% |
| 2023-12-14 | 51.91 | 53.33 | 51.88 | 52.90 | 51.10 | qfq | 2,301,523 | 121,462,127 | 1.93% |
| 2023-12-13 | 52.38 | 52.43 | 51.60 | 51.90 | 50.13 | qfq | 1,491,041 | 77,389,701 | -1.03% |
| 2023-12-12 | 53.40 | 53.40 | 52.15 | 52.44 | 50.65 | qfq | 1,320,100 | 69,292,180 | -0.76% |
| 2023-12-11 | 51.52 | 52.91 | 50.60 | 52.84 | 51.04 | qfq | 2,580,747 | 133,695,690 | 2.56% |
| 2023-12-08 | 51.88 | 52.17 | 50.70 | 51.52 | 49.76 | qfq | 2,854,072 | 146,492,298 | -0.92% |
| 2023-12-07 | 51.41 | 52.13 | 50.25 | 52.00 | 50.23 | qfq | 3,484,019 | 179,232,579 | 0.46% |
| 2023-12-06 | 50.20 | 52.08 | 49.97 | 51.76 | 50.00 | qfq | 3,298,996 | 170,014,601 | 2.68% |
| 2023-12-05 | 49.72 | 50.95 | 49.30 | 50.41 | 48.69 | qfq | 2,516,549 | 126,264,280 | 0.86% |
| 2023-12-04 | 49.75 | 50.79 | 49.65 | 49.98 | 48.28 | qfq | 1,940,032 | 97,092,376 | -0.46% |
| 2023-12-01 | 50.29 | 52.50 | 49.80 | 50.21 | 48.50 | qfq | 2,303,484 | 115,786,613 | -0.16% |
| 2023-11-30 | 49.50 | 50.65 | 49.31 | 50.29 | 48.58 | qfq | 2,115,366 | 106,134,444 | 1.27% |
| 2023-11-29 | 49.41 | 50.28 | 47.86 | 49.66 | 47.97 | qfq | 2,884,932 | 142,630,636 | 0.30% |
| 2023-11-28 | 50.81 | 50.81 | 49.40 | 49.51 | 47.82 | qfq | 2,815,937 | 140,161,577 | -2.06% |
| 2023-11-27 | 51.57 | 51.78 | 50.10 | 50.55 | 48.83 | qfq | 2,985,878 | 151,568,769 | -1.92% |
| 2023-11-24 | 52.91 | 52.91 | 51.00 | 51.54 | 49.78 | qfq | 2,955,228 | 152,449,928 | -2.97% |
| 2023-11-23 | 52.30 | 53.19 | 52.20 | 53.12 | 51.31 | qfq | 1,550,054 | 81,717,549 | 1.14% |
| 2023-11-22 | 53.78 | 54.09 | 52.50 | 52.52 | 50.73 | qfq | 1,993,475 | 105,946,293 | -2.54% |
| 2023-11-21 | 54.00 | 54.56 | 53.78 | 53.89 | 52.05 | qfq | 2,104,107 | 113,972,532 | -0.42% |
| 2023-11-20 | 53.10 | 54.30 | 52.85 | 54.12 | 52.27 | qfq | 2,383,232 | 128,239,899 | 1.88% |
| 2023-11-17 | 52.90 | 53.17 | 52.25 | 53.12 | 51.31 | qfq | 1,705,640 | 89,908,243 | 0.26% |
| 2023-11-16 | 54.00 | 54.00 | 52.92 | 52.98 | 51.17 | qfq | 1,320,857 | 70,179,330 | -1.87% |
| 2023-11-15 | 53.66 | 54.30 | 53.11 | 53.99 | 52.15 | qfq | 2,212,108 | 118,939,847 | 1.87% |
| 2023-11-14 | 53.61 | 53.69 | 52.71 | 53.00 | 51.19 | qfq | 1,629,826 | 86,575,800 | -1.17% |
| 2023-11-13 | 53.65 | 53.95 | 52.52 | 53.63 | 51.80 | qfq | 1,751,894 | 93,037,670 | -0.13% |
| 2023-11-10 | 53.61 | 54.15 | 53.22 | 53.70 | 51.87 | qfq | 1,451,925 | 78,004,200 | -0.35% |
| 2023-11-09 | 54.31 | 54.50 | 53.15 | 53.89 | 52.05 | qfq | 2,431,075 | 130,873,770 | 1.41% |
| 2023-11-08 | 53.50 | 53.50 | 52.88 | 53.14 | 51.33 | qfq | 1,696,920 | 90,112,540 | -1.04% |
| 2023-11-07 | 53.28 | 53.97 | 52.85 | 53.70 | 51.87 | qfq | 2,041,212 | 109,125,395 | 0.21% |
| 2023-11-06 | 52.29 | 53.81 | 52.00 | 53.59 | 51.76 | qfq | 2,284,365 | 121,758,965 | 3.10% |
| 2023-11-03 | 52.06 | 53.28 | 51.85 | 51.98 | 50.21 | qfq | 2,449,064 | 128,412,794 | 0.31% |
| 2023-11-02 | 53.20 | 53.30 | 51.77 | 51.82 | 50.05 | qfq | 1,670,336 | 87,407,406 | -2.39% |
| 2023-11-01 | 54.40 | 54.56 | 52.86 | 53.09 | 51.28 | qfq | 2,114,875 | 112,747,792 | -2.23% |
| 2023-10-31 | 55.00 | 55.36 | 54.29 | 54.30 | 52.45 | qfq | 1,410,240 | 77,157,711 | -1.20% |
| 2023-10-30 | 54.37 | 55.39 | 53.15 | 54.96 | 53.09 | qfq | 2,523,816 | 137,037,657 | -0.04% |
| 2023-10-27 | 51.98 | 55.77 | 51.86 | 54.98 | 53.11 | qfq | 5,353,478 | 287,993,820 | 6.04% |
| 2023-10-26 | 53.44 | 53.79 | 50.75 | 51.85 | 50.08 | qfq | 3,967,601 | 205,383,338 | -3.10% |
| 2023-10-25 | 54.30 | 55.00 | 52.10 | 53.51 | 51.69 | qfq | 3,643,915 | 195,326,668 | -1.33% |
| 2023-10-24 | 53.98 | 54.97 | 52.80 | 54.23 | 52.38 | qfq | 2,888,923 | 155,827,180 | 1.78% |
| 2023-10-23 | 54.84 | 55.55 | 52.92 | 53.28 | 51.46 | qfq | 1,995,350 | 107,557,440 | -3.50% |
| 2023-10-20 | 56.01 | 56.65 | 54.89 | 55.21 | 53.33 | qfq | 2,316,909 | 128,726,178 | -1.81% |
| 2023-10-19 | 57.41 | 58.34 | 56.23 | 56.23 | 54.31 | qfq | 1,742,840 | 99,274,689 | -2.56% |
| 2023-10-18 | 57.74 | 58.40 | 57.50 | 57.71 | 55.74 | qfq | 1,267,250 | 73,413,621 | -0.50% |
| 2023-10-17 | 57.71 | 58.35 | 57.37 | 58.00 | 56.02 | qfq | 1,209,922 | 70,203,127 | 0.82% |
| 2023-10-16 | 58.02 | 59.05 | 57.50 | 57.53 | 55.57 | qfq | 1,414,600 | 82,094,836 | -0.83% |
| 2023-10-13 | 58.05 | 58.45 | 57.04 | 58.01 | 56.03 | qfq | 1,720,929 | 99,346,231 | -0.96% |
| 2023-10-12 | 58.15 | 58.69 | 57.69 | 58.57 | 56.57 | qfq | 1,405,754 | 81,947,358 | 1.38% |
| 2023-10-11 | 58.26 | 58.45 | 57.56 | 57.77 | 55.80 | qfq | 1,707,475 | 99,056,609 | -0.59% |
| 2023-10-10 | 59.19 | 59.50 | 57.90 | 58.11 | 56.13 | qfq | 1,482,200 | 86,593,988 | -1.74% |
| 2023-10-09 | 58.40 | 59.47 | 58.00 | 59.14 | 57.12 | qfq | 1,989,100 | 117,425,749 | 1.27% |
| 2023-09-28 | 59.93 | 60.00 | 57.71 | 58.40 | 56.41 | qfq | 3,580,817 | 209,537,385 | -2.54% |
| 2023-09-27 | 59.07 | 60.36 | 58.20 | 59.92 | 57.88 | qfq | 2,819,000 | 168,263,277 | 1.99% |
| 2023-09-26 | 60.72 | 60.85 | 58.50 | 58.75 | 56.75 | qfq | 2,684,050 | 159,012,450 | -3.37% |
| 2023-09-25 | 59.13 | 60.98 | 58.82 | 60.80 | 58.73 | qfq | 3,101,039 | 186,651,762 | 2.84% |
| 2023-09-22 | 57.25 | 59.20 | 57.01 | 59.12 | 57.10 | qfq | 1,657,460 | 96,602,118 | 2.55% |
| 2023-09-21 | 57.22 | 58.19 | 57.22 | 57.65 | 55.68 | qfq | 1,163,150 | 67,228,455 | -0.28% |
| 2023-09-20 | 58.00 | 58.19 | 57.53 | 57.81 | 55.84 | qfq | 1,350,853 | 78,120,511 | -0.33% |
| 2023-09-19 | 59.58 | 59.76 | 57.71 | 58.00 | 56.02 | qfq | 2,390,692 | 139,215,595 | -2.67% |
| 2023-09-18 | 60.01 | 60.95 | 59.21 | 59.59 | 57.56 | qfq | 1,733,665 | 103,978,926 | -2.23% |
| 2023-09-15 | 60.12 | 60.95 | 58.50 | 60.95 | 58.87 | qfq | 2,162,482 | 128,930,021 | 1.87% |
| 2023-09-14 | 60.17 | 60.17 | 59.38 | 59.83 | 57.79 | qfq | 1,223,978 | 73,069,053 | -0.78% |
| 2023-09-13 | 61.00 | 61.37 | 59.64 | 60.30 | 58.24 | qfq | 1,834,877 | 110,637,815 | -1.95% |
| 2023-09-12 | 60.82 | 62.40 | 60.32 | 61.50 | 59.40 | qfq | 2,576,263 | 158,159,608 | 0.80% |
| 2023-09-11 | 59.66 | 62.99 | 59.66 | 61.01 | 58.93 | qfq | 4,277,917 | 263,205,017 | 2.85% |
| 2023-09-08 | 59.59 | 59.79 | 58.73 | 59.32 | 57.30 | qfq | 711,775 | 42,233,693 | -0.10% |
| 2023-09-07 | 60.10 | 60.27 | 59.30 | 59.38 | 57.36 | qfq | 1,335,787 | 79,603,532 | -1.07% |
| 2023-09-06 | 59.52 | 60.35 | 59.32 | 60.02 | 57.97 | qfq | 892,225 | 53,465,981 | 0.03% |
| 2023-09-05 | 59.72 | 60.30 | 59.41 | 60.00 | 57.95 | qfq | 1,667,196 | 99,784,166 | -0.03% |
| 2023-09-04 | 59.80 | 60.70 | 59.30 | 60.02 | 57.97 | qfq | 2,917,570 | 174,982,882 | 0.20% |
| 2023-09-01 | 60.83 | 61.50 | 59.88 | 59.90 | 57.86 | qfq | 1,318,345 | 79,732,809 | -1.58% |
| 2023-08-31 | 60.53 | 61.08 | 59.73 | 60.86 | 58.78 | qfq | 2,185,799 | 132,158,414 | 1.26% |
| 2023-08-30 | 61.68 | 62.45 | 60.10 | 60.10 | 58.05 | qfq | 2,597,873 | 158,074,641 | -2.28% |
| 2023-08-29 | 58.12 | 62.21 | 57.62 | 61.50 | 59.40 | qfq | 4,939,239 | 297,814,823 | 5.31% |
| 2023-08-28 | 64.02 | 64.21 | 58.30 | 58.40 | 56.41 | qfq | 7,106,099 | 423,140,580 | -4.86% |
| 2023-08-25 | 61.79 | 61.95 | 60.56 | 61.38 | 59.29 | qfq | 3,003,455 | 184,702,283 | -1.19% |
| 2023-08-24 | 61.38 | 63.54 | 61.20 | 62.12 | 60.00 | qfq | 4,342,032 | 269,754,370 | 2.26% |
| 2023-08-23 | 61.81 | 62.05 | 60.55 | 60.75 | 58.68 | qfq | 1,825,550 | 111,654,557 | -1.70% |
| 2023-08-22 | 61.64 | 62.64 | 60.94 | 61.80 | 59.69 | qfq | 2,531,960 | 156,360,454 | -0.24% |
| 2023-08-21 | 63.48 | 64.20 | 61.81 | 61.95 | 59.84 | qfq | 2,737,000 | 170,669,700 | -2.93% |
| 2023-08-18 | 62.92 | 64.32 | 62.36 | 63.82 | 61.64 | qfq | 3,283,863 | 209,516,296 | 1.66% |
| 2023-08-17 | 62.34 | 63.33 | 61.20 | 62.78 | 60.64 | qfq | 2,171,523 | 135,264,519 | 0.42% |
| 2023-08-16 | 63.59 | 64.50 | 62.00 | 62.52 | 60.39 | qfq | 3,247,479 | 203,870,293 | -1.85% |
| 2023-08-15 | 63.32 | 64.68 | 63.13 | 63.70 | 61.53 | qfq | 2,626,525 | 167,639,264 | 1.11% |
| 2023-08-14 | 63.83 | 64.35 | 62.18 | 63.00 | 60.85 | qfq | 3,733,057 | 234,456,464 | -1.79% |
| 2023-08-11 | 64.28 | 65.10 | 63.80 | 64.15 | 61.96 | qfq | 3,945,453 | 253,571,470 | -0.02% |
| 2023-08-10 | 62.59 | 64.64 | 61.00 | 64.16 | 61.97 | qfq | 6,246,461 | 396,987,254 | 2.49% |
| 2023-08-09 | 60.68 | 63.49 | 60.11 | 62.60 | 60.47 | qfq | 10,818,179 | 667,240,145 | 7.84% |
| 2023-08-08 | 58.42 | 58.42 | 57.12 | 58.05 | 56.07 | qfq | 2,023,904 | 116,742,357 | -0.02% |
| 2023-08-07 | 57.91 | 58.40 | 57.40 | 58.06 | 56.08 | qfq | 1,926,815 | 111,730,105 | -0.43% |
| 2023-08-04 | 58.00 | 58.87 | 57.10 | 58.31 | 56.32 | qfq | 2,012,180 | 116,638,587 | 0.80% |
| 2023-08-03 | 58.68 | 58.92 | 57.70 | 57.85 | 55.88 | qfq | 1,362,093 | 79,005,661 | -1.90% |
| 2023-08-02 | 58.59 | 59.29 | 57.91 | 58.97 | 56.96 | qfq | 1,572,358 | 92,326,000 | 0.96% |
| 2023-08-01 | 57.89 | 58.80 | 57.53 | 58.41 | 56.42 | qfq | 1,733,111 | 101,050,184 | 1.00% |
| 2023-07-31 | 58.84 | 59.00 | 57.83 | 57.83 | 55.86 | qfq | 2,030,613 | 118,533,403 | -1.72% |
| 2023-07-28 | 57.14 | 59.16 | 57.01 | 58.84 | 56.83 | qfq | 2,238,692 | 130,486,133 | 3.39% |
| 2023-07-27 | 57.71 | 58.00 | 56.89 | 56.91 | 54.97 | qfq | 2,295,855 | 131,123,703 | -1.47% |
| 2023-07-26 | 59.17 | 59.32 | 57.61 | 57.76 | 55.79 | qfq | 2,302,948 | 134,102,149 | -2.25% |
| 2023-07-25 | 59.45 | 59.75 | 58.61 | 59.09 | 57.08 | qfq | 1,617,950 | 95,572,428 | -0.12% |
| 2023-07-24 | 59.01 | 60.10 | 58.81 | 59.16 | 57.14 | qfq | 1,709,867 | 101,716,293 | -0.74% |
| 2023-07-21 | 58.99 | 60.19 | 58.91 | 59.60 | 57.57 | qfq | 1,203,855 | 71,770,736 | 0.46% |
| 2023-07-20 | 59.49 | 60.20 | 59.07 | 59.33 | 57.31 | qfq | 1,729,016 | 102,924,686 | -0.29% |
| 2023-07-19 | 60.20 | 60.48 | 59.15 | 59.50 | 57.47 | qfq | 2,418,953 | 144,236,470 | -1.62% |
| 2023-07-18 | 60.05 | 61.20 | 58.34 | 60.48 | 58.42 | qfq | 7,812,710 | 469,059,307 | 5.27% |