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
贝达药业300558.SZ
最近收盘价57.912026-07-17
最近交易日2026-07-17
成交量（股）33,019,376
成交额（元）2,003,479,557
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-01 | 2026-06-09 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-09 | 2025-06-17 | cash_dividend | 0.1989314 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-30 | 2024-06-06 | cash_dividend | 0.17 | — | — | — | 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 | 64.93 | 65.30 | 57.88 | 57.91 | 57.91 | qfq | 33,019,376 | 2,003,479,557 | -11.03% |
| 2026-07-16 | 67.10 | 70.50 | 64.00 | 65.09 | 65.09 | qfq | 27,627,459 | 1,852,045,826 | -3.05% |
| 2026-07-15 | 68.42 | 75.49 | 67.02 | 67.14 | 67.14 | qfq | 38,286,943 | 2,735,903,576 | -3.81% |
| 2026-07-14 | 64.94 | 69.80 | 63.59 | 69.80 | 69.80 | qfq | 24,110,166 | 1,625,558,599 | 8.22% |
| 2026-07-13 | 65.83 | 67.90 | 64.06 | 64.50 | 64.50 | qfq | 18,974,153 | 1,253,774,618 | -2.06% |
| 2026-07-10 | 64.46 | 69.10 | 63.60 | 65.86 | 65.86 | qfq | 23,493,331 | 1,570,182,034 | 1.60% |
| 2026-07-09 | 62.09 | 65.88 | 61.28 | 64.82 | 64.82 | qfq | 21,946,475 | 1,402,765,063 | 4.55% |
| 2026-07-08 | 65.06 | 66.11 | 61.80 | 62.00 | 62.00 | qfq | 25,185,109 | 1,603,853,884 | -4.32% |
| 2026-07-07 | 68.80 | 68.81 | 63.80 | 64.80 | 64.80 | qfq | 29,057,254 | 1,912,905,054 | -5.65% |
| 2026-07-06 | 71.45 | 78.18 | 68.50 | 68.68 | 68.68 | qfq | 43,787,805 | 3,225,005,079 | -5.79% |
| 2026-07-03 | 67.89 | 73.30 | 65.58 | 72.90 | 72.90 | qfq | 28,520,176 | 1,981,023,808 | 8.48% |
| 2026-07-02 | 67.00 | 70.22 | 66.10 | 67.20 | 67.20 | qfq | 26,838,047 | 1,830,450,565 | -1.10% |
| 2026-07-01 | 64.16 | 69.85 | 62.12 | 67.95 | 67.95 | qfq | 29,799,100 | 1,965,271,574 | 4.43% |
| 2026-06-30 | 64.20 | 65.30 | 63.40 | 65.07 | 65.07 | qfq | 20,695,323 | 1,331,578,847 | 0.98% |
| 2026-06-29 | 58.65 | 66.00 | 57.98 | 64.44 | 64.44 | qfq | 32,170,791 | 2,031,137,255 | 11.33% |
| 2026-06-26 | 61.35 | 62.37 | 57.88 | 57.88 | 57.88 | qfq | 21,433,076 | 1,270,546,627 | -6.42% |
| 2026-06-25 | 59.00 | 62.70 | 57.76 | 61.85 | 61.85 | qfq | 27,623,983 | 1,665,072,505 | 4.94% |
| 2026-06-24 | 58.91 | 60.75 | 58.71 | 58.94 | 58.94 | qfq | 25,725,790 | 1,531,194,705 | 1.01% |
| 2026-06-23 | 57.97 | 60.12 | 57.58 | 58.35 | 58.35 | qfq | 24,804,405 | 1,460,196,863 | -0.34% |
| 2026-06-22 | 55.02 | 58.67 | 54.90 | 58.55 | 58.55 | qfq | 28,425,381 | 1,602,004,166 | 6.49% |
| 2026-06-18 | 49.99 | 57.13 | 48.29 | 54.98 | 54.98 | qfq | 34,353,829 | 1,840,667,923 | 8.33% |
| 2026-06-17 | 50.30 | 51.59 | 50.06 | 50.75 | 50.75 | qfq | 11,675,331 | 592,551,145 | 0.42% |
| 2026-06-16 | 53.13 | 53.13 | 50.06 | 50.54 | 50.54 | qfq | 19,996,493 | 1,019,337,816 | -5.27% |
| 2026-06-15 | 52.83 | 53.77 | 52.32 | 53.35 | 53.35 | qfq | 16,352,871 | 866,353,285 | -0.95% |
| 2026-06-12 | 52.33 | 53.86 | 51.15 | 53.86 | 53.86 | qfq | 21,443,998 | 1,120,126,279 | 2.01% |
| 2026-06-11 | 50.27 | 53.13 | 50.03 | 52.80 | 52.80 | qfq | 19,831,575 | 1,036,197,821 | 4.33% |
| 2026-06-10 | 50.85 | 51.67 | 49.88 | 50.61 | 50.61 | qfq | 12,035,529 | 610,387,949 | -1.06% |
| 2026-06-09 | 49.56 | 52.49 | 48.78 | 51.15 | 51.15 | qfq | 18,915,518 | 961,715,530 | 4.58% |
| 2026-06-08 | 48.41 | 50.95 | 47.77 | 48.91 | 48.76 | qfq | 14,920,901 | 735,842,697 | 0.06% |
| 2026-06-05 | 49.31 | 52.48 | 48.71 | 48.88 | 48.73 | qfq | 19,426,076 | 980,174,546 | 1.66% |
| 2026-06-04 | 47.95 | 48.80 | 47.66 | 48.08 | 47.93 | qfq | 8,950,749 | 432,108,339 | 0.59% |
| 2026-06-03 | 47.74 | 48.56 | 46.56 | 47.80 | 47.65 | qfq | 10,016,351 | 477,493,461 | -1.10% |
| 2026-06-02 | 50.64 | 50.68 | 47.57 | 48.33 | 48.18 | qfq | 15,500,071 | 757,181,851 | -5.64% |
| 2026-06-01 | 52.79 | 53.39 | 50.70 | 51.22 | 51.06 | qfq | 17,923,894 | 927,700,686 | -2.77% |
| 2026-05-29 | 48.68 | 53.55 | 48.66 | 52.68 | 52.52 | qfq | 24,412,041 | 1,258,198,302 | 8.24% |
| 2026-05-28 | 49.48 | 50.25 | 47.66 | 48.67 | 48.52 | qfq | 9,296,528 | 453,315,566 | -2.60% |
| 2026-05-27 | 48.15 | 51.20 | 47.16 | 49.97 | 49.82 | qfq | 14,344,559 | 706,203,543 | 3.89% |
| 2026-05-26 | 47.94 | 48.95 | 47.13 | 48.10 | 47.95 | qfq | 7,634,304 | 366,408,255 | -0.25% |
| 2026-05-25 | 48.15 | 48.70 | 47.38 | 48.22 | 48.07 | qfq | 7,634,284 | 365,456,287 | -0.90% |
| 2026-05-22 | 49.78 | 50.10 | 48.10 | 48.66 | 48.51 | qfq | 10,355,865 | 505,087,808 | -2.05% |
| 2026-05-21 | 48.86 | 51.38 | 48.83 | 49.68 | 49.53 | qfq | 15,063,667 | 757,556,229 | 1.74% |
| 2026-05-20 | 48.69 | 49.52 | 47.77 | 48.83 | 48.68 | qfq | 8,663,594 | 420,945,603 | 0.25% |
| 2026-05-19 | 48.93 | 49.95 | 48.24 | 48.71 | 48.56 | qfq | 8,396,058 | 410,969,178 | -0.57% |
| 2026-05-18 | 50.55 | 50.55 | 48.38 | 48.99 | 48.84 | qfq | 11,126,439 | 543,928,855 | -3.09% |
| 2026-05-15 | 50.09 | 51.28 | 49.20 | 50.55 | 50.39 | qfq | 10,255,508 | 516,261,251 | 0.90% |
| 2026-05-14 | 51.25 | 52.08 | 50.07 | 50.10 | 49.95 | qfq | 10,012,627 | 507,396,163 | -2.21% |
| 2026-05-13 | 52.41 | 52.85 | 50.86 | 51.23 | 51.07 | qfq | 13,140,752 | 673,935,520 | -3.16% |
| 2026-05-12 | 53.03 | 53.77 | 51.96 | 52.90 | 52.74 | qfq | 13,893,057 | 732,183,156 | -0.81% |
| 2026-05-11 | 51.40 | 53.80 | 50.72 | 53.33 | 53.17 | qfq | 17,769,870 | 935,068,360 | 3.67% |
| 2026-05-08 | 52.58 | 53.29 | 51.20 | 51.44 | 51.28 | qfq | 10,909,854 | 566,383,988 | -2.87% |
| 2026-05-07 | 52.95 | 53.82 | 52.33 | 52.96 | 52.80 | qfq | 11,537,580 | 609,827,110 | 0.02% |
| 2026-05-06 | 52.12 | 53.47 | 51.77 | 52.95 | 52.79 | qfq | 15,941,113 | 841,983,535 | 1.94% |
| 2026-04-30 | 48.41 | 53.45 | 48.27 | 51.94 | 51.78 | qfq | 25,497,018 | 1,309,487,387 | 7.83% |
| 2026-04-29 | 49.01 | 49.26 | 47.91 | 48.17 | 48.02 | qfq | 13,011,063 | 629,529,681 | -2.73% |
| 2026-04-28 | 49.59 | 51.35 | 48.80 | 49.52 | 49.37 | qfq | 16,498,874 | 826,951,932 | 0.08% |
| 2026-04-27 | 49.00 | 49.77 | 48.49 | 49.48 | 49.33 | qfq | 13,395,726 | 657,119,271 | 0.14% |
| 2026-04-24 | 49.86 | 50.85 | 48.60 | 49.41 | 49.26 | qfq | 18,934,251 | 935,122,348 | -0.98% |
| 2026-04-23 | 46.56 | 50.85 | 46.56 | 49.90 | 49.75 | qfq | 37,620,263 | 1,851,091,488 | 12.97% |
| 2026-04-22 | 43.61 | 44.28 | 43.00 | 44.17 | 44.03 | qfq | 7,570,757 | 330,297,793 | 0.39% |
| 2026-04-21 | 44.25 | 45.00 | 43.67 | 44.00 | 43.87 | qfq | 5,891,166 | 259,750,831 | -0.20% |
| 2026-04-20 | 44.00 | 44.69 | 43.83 | 44.09 | 43.95 | qfq | 6,031,522 | 266,526,678 | 0.05% |
| 2026-04-17 | 44.91 | 44.91 | 43.71 | 44.07 | 43.93 | qfq | 7,228,480 | 319,263,629 | -2.26% |
| 2026-04-16 | 45.50 | 45.55 | 44.51 | 45.09 | 44.95 | qfq | 8,045,859 | 361,757,483 | -1.33% |
| 2026-04-15 | 46.10 | 46.30 | 44.60 | 45.70 | 45.56 | qfq | 13,374,542 | 607,872,451 | 1.85% |
| 2026-04-14 | 43.39 | 45.99 | 43.39 | 44.87 | 44.73 | qfq | 11,679,539 | 520,538,695 | 2.91% |
| 2026-04-13 | 44.01 | 44.25 | 43.58 | 43.60 | 43.47 | qfq | 5,350,442 | 234,663,946 | -1.47% |
| 2026-04-10 | 44.26 | 45.39 | 43.90 | 44.25 | 44.11 | qfq | 7,301,911 | 325,850,159 | 0.32% |
| 2026-04-09 | 44.87 | 45.68 | 44.07 | 44.11 | 43.97 | qfq | 7,220,611 | 322,671,713 | -2.22% |
| 2026-04-08 | 45.34 | 45.63 | 44.55 | 45.11 | 44.97 | qfq | 8,370,536 | 376,799,990 | 1.42% |
| 2026-04-07 | 44.36 | 45.16 | 43.55 | 44.48 | 44.34 | qfq | 5,902,710 | 262,570,340 | 0.68% |
| 2026-04-03 | 45.28 | 45.48 | 43.92 | 44.18 | 44.04 | qfq | 8,267,344 | 367,839,935 | -3.39% |
| 2026-04-02 | 45.75 | 46.31 | 45.25 | 45.73 | 45.59 | qfq | 11,134,780 | 510,491,215 | -0.31% |
| 2026-04-01 | 44.24 | 45.99 | 43.69 | 45.87 | 45.73 | qfq | 12,739,712 | 576,299,046 | 5.21% |
| 2026-03-31 | 43.93 | 44.98 | 43.51 | 43.60 | 43.47 | qfq | 6,018,874 | 265,633,405 | -1.00% |
| 2026-03-30 | 42.98 | 44.78 | 42.88 | 44.04 | 43.90 | qfq | 8,378,576 | 369,434,319 | 1.76% |
| 2026-03-27 | 40.76 | 43.66 | 40.66 | 43.28 | 43.15 | qfq | 8,442,854 | 360,019,312 | 5.61% |
| 2026-03-26 | 42.26 | 42.75 | 40.80 | 40.98 | 40.85 | qfq | 3,810,556 | 158,766,866 | -2.61% |
| 2026-03-25 | 41.90 | 42.40 | 41.84 | 42.08 | 41.95 | qfq | 3,230,669 | 136,041,669 | 0.79% |
| 2026-03-24 | 40.95 | 41.79 | 40.92 | 41.75 | 41.62 | qfq | 5,034,948 | 208,438,358 | 3.60% |
| 2026-03-23 | 41.96 | 42.49 | 40.10 | 40.30 | 40.18 | qfq | 5,811,229 | 238,725,089 | -5.40% |
| 2026-03-20 | 43.39 | 44.05 | 42.60 | 42.60 | 42.47 | qfq | 3,883,861 | 168,133,793 | -1.71% |
| 2026-03-19 | 44.14 | 44.46 | 43.15 | 43.34 | 43.21 | qfq | 4,146,603 | 181,399,723 | -2.78% |
| 2026-03-18 | 43.60 | 45.29 | 43.43 | 44.58 | 44.44 | qfq | 6,898,013 | 307,267,885 | 2.18% |
| 2026-03-17 | 44.15 | 44.80 | 43.62 | 43.63 | 43.50 | qfq | 5,515,389 | 243,240,756 | -1.16% |
| 2026-03-16 | 43.36 | 44.57 | 43.03 | 44.14 | 44.00 | qfq | 5,118,018 | 224,598,013 | 2.06% |
| 2026-03-13 | 43.69 | 43.93 | 43.14 | 43.25 | 43.12 | qfq | 2,557,784 | 111,108,469 | -0.69% |
| 2026-03-12 | 44.08 | 44.11 | 43.29 | 43.55 | 43.42 | qfq | 2,470,112 | 107,728,389 | -0.98% |
| 2026-03-11 | 44.55 | 44.55 | 43.90 | 43.98 | 43.85 | qfq | 2,849,957 | 125,668,713 | -1.15% |
| 2026-03-10 | 43.70 | 44.61 | 43.70 | 44.49 | 44.35 | qfq | 3,855,700 | 170,533,991 | 2.39% |
| 2026-03-09 | 43.31 | 43.69 | 42.72 | 43.45 | 43.32 | qfq | 4,090,000 | 176,720,663 | -1.27% |
| 2026-03-06 | 42.20 | 44.27 | 42.05 | 44.01 | 43.88 | qfq | 5,622,726 | 245,317,660 | 4.04% |
| 2026-03-05 | 42.43 | 42.98 | 41.75 | 42.30 | 42.17 | qfq | 4,315,519 | 182,626,897 | 1.08% |
| 2026-03-04 | 42.10 | 42.78 | 41.55 | 41.85 | 41.72 | qfq | 4,299,442 | 181,269,463 | -1.41% |
| 2026-03-03 | 44.38 | 44.58 | 42.41 | 42.45 | 42.32 | qfq | 6,214,534 | 267,874,325 | -4.00% |
| 2026-03-02 | 45.56 | 45.70 | 43.65 | 44.22 | 44.08 | qfq | 7,866,411 | 348,841,221 | -3.87% |
| 2026-02-27 | 46.09 | 46.24 | 45.85 | 46.00 | 45.86 | qfq | 2,699,411 | 124,255,983 | -0.22% |
| 2026-02-26 | 46.54 | 47.10 | 46.01 | 46.10 | 45.96 | qfq | 3,514,286 | 162,809,603 | -1.07% |
| 2026-02-25 | 45.82 | 46.76 | 45.64 | 46.60 | 46.46 | qfq | 4,585,500 | 212,600,800 | 2.01% |
| 2026-02-24 | 46.34 | 46.40 | 45.68 | 45.68 | 45.54 | qfq | 4,508,244 | 206,706,634 | -0.39% |
| 2026-02-13 | 47.10 | 47.55 | 45.82 | 45.86 | 45.72 | qfq | 5,933,121 | 276,749,403 | -2.59% |
| 2026-02-12 | 47.37 | 47.69 | 47.04 | 47.08 | 46.94 | qfq | 3,852,419 | 181,826,945 | -0.40% |
| 2026-02-11 | 47.65 | 48.13 | 47.20 | 47.27 | 47.13 | qfq | 3,780,963 | 179,786,137 | -1.11% |
| 2026-02-10 | 47.20 | 48.56 | 47.03 | 47.80 | 47.65 | qfq | 7,218,536 | 346,459,012 | 1.27% |
| 2026-02-09 | 47.55 | 47.80 | 47.13 | 47.20 | 47.06 | qfq | 3,661,983 | 173,338,740 | 0.00% |
| 2026-02-06 | 47.20 | 47.80 | 46.81 | 47.20 | 47.06 | qfq | 4,297,300 | 203,748,684 | -0.61% |
| 2026-02-05 | 46.79 | 48.05 | 46.75 | 47.49 | 47.34 | qfq | 6,272,779 | 298,166,664 | 1.67% |
| 2026-02-04 | 46.28 | 46.79 | 45.80 | 46.71 | 46.57 | qfq | 3,770,250 | 174,253,861 | 0.69% |
| 2026-02-03 | 46.00 | 46.43 | 45.70 | 46.39 | 46.25 | qfq | 3,607,446 | 166,309,813 | 1.51% |
| 2026-02-02 | 46.97 | 47.17 | 45.70 | 45.70 | 45.56 | qfq | 5,970,961 | 277,091,388 | -2.91% |
| 2026-01-30 | 47.40 | 48.80 | 46.90 | 47.07 | 46.93 | qfq | 6,235,091 | 297,003,866 | -0.86% |
| 2026-01-29 | 48.00 | 48.40 | 47.18 | 47.48 | 47.33 | qfq | 5,949,606 | 283,864,671 | -1.96% |
| 2026-01-28 | 48.70 | 49.50 | 48.23 | 48.43 | 48.28 | qfq | 8,539,082 | 416,536,206 | 1.09% |
| 2026-01-27 | 48.89 | 48.96 | 46.93 | 47.91 | 47.76 | qfq | 6,602,678 | 314,695,969 | -1.64% |
| 2026-01-26 | 49.17 | 49.49 | 47.90 | 48.71 | 48.56 | qfq | 8,322,650 | 403,235,343 | -0.92% |
| 2026-01-23 | 47.70 | 49.65 | 47.70 | 49.16 | 49.01 | qfq | 8,211,640 | 402,488,529 | 3.10% |
| 2026-01-22 | 48.51 | 48.88 | 47.60 | 47.68 | 47.53 | qfq | 6,603,636 | 317,065,991 | -2.23% |
| 2026-01-21 | 48.21 | 49.25 | 47.82 | 48.77 | 48.62 | qfq | 5,452,057 | 265,690,001 | 1.01% |
| 2026-01-20 | 49.46 | 49.72 | 48.01 | 48.28 | 48.13 | qfq | 7,079,564 | 344,053,557 | -2.39% |
| 2026-01-19 | 49.65 | 49.86 | 49.40 | 49.46 | 49.31 | qfq | 4,692,501 | 232,622,019 | -0.64% |
| 2026-01-16 | 50.33 | 50.48 | 49.30 | 49.78 | 49.63 | qfq | 7,304,129 | 364,217,032 | -0.70% |
| 2026-01-15 | 51.35 | 51.75 | 50.01 | 50.13 | 49.98 | qfq | 9,436,994 | 477,319,008 | -2.51% |
| 2026-01-14 | 51.10 | 52.83 | 50.60 | 51.42 | 51.26 | qfq | 14,813,765 | 765,459,022 | 0.76% |
| 2026-01-13 | 50.75 | 52.49 | 50.67 | 51.03 | 50.87 | qfq | 14,546,650 | 750,196,428 | 0.87% |
| 2026-01-12 | 51.11 | 51.51 | 50.08 | 50.59 | 50.43 | qfq | 9,822,624 | 495,744,152 | -0.51% |
| 2026-01-09 | 49.53 | 50.87 | 49.53 | 50.85 | 50.69 | qfq | 10,392,023 | 521,974,384 | 2.96% |
| 2026-01-08 | 49.77 | 50.24 | 49.10 | 49.39 | 49.24 | qfq | 7,926,250 | 393,766,487 | -0.38% |
| 2026-01-07 | 49.29 | 50.26 | 49.03 | 49.58 | 49.43 | qfq | 8,833,251 | 438,407,833 | 0.47% |
| 2026-01-06 | 48.91 | 49.49 | 48.57 | 49.35 | 49.20 | qfq | 6,762,532 | 332,080,574 | 0.92% |
| 2026-01-05 | 46.73 | 49.38 | 46.62 | 48.90 | 48.75 | qfq | 9,076,740 | 439,381,986 | 4.73% |
| 2025-12-31 | 46.63 | 47.10 | 46.45 | 46.69 | 46.55 | qfq | 3,226,654 | 150,750,055 | 0.06% |
| 2025-12-30 | 46.71 | 46.98 | 46.43 | 46.66 | 46.52 | qfq | 3,559,309 | 166,123,738 | -0.24% |
| 2025-12-29 | 47.25 | 47.42 | 46.66 | 46.77 | 46.63 | qfq | 3,407,634 | 160,060,489 | -1.50% |
| 2025-12-26 | 47.87 | 47.97 | 47.17 | 47.48 | 47.33 | qfq | 3,638,673 | 173,054,382 | -0.79% |
| 2025-12-25 | 47.37 | 48.25 | 47.19 | 47.86 | 47.71 | qfq | 3,749,863 | 179,194,611 | 1.06% |
| 2025-12-24 | 46.89 | 47.65 | 46.89 | 47.36 | 47.21 | qfq | 3,175,952 | 150,193,576 | 0.62% |
| 2025-12-23 | 46.93 | 47.63 | 46.80 | 47.07 | 46.93 | qfq | 3,467,186 | 163,534,792 | 0.23% |
| 2025-12-22 | 47.21 | 47.64 | 46.87 | 46.96 | 46.82 | qfq | 4,190,123 | 197,477,822 | -0.72% |
| 2025-12-19 | 46.65 | 47.80 | 46.56 | 47.30 | 47.15 | qfq | 4,341,977 | 205,522,986 | 1.55% |
| 2025-12-18 | 46.44 | 47.05 | 46.18 | 46.58 | 46.44 | qfq | 3,209,977 | 149,990,462 | 0.30% |
| 2025-12-17 | 45.56 | 46.53 | 45.25 | 46.44 | 46.30 | qfq | 3,950,554 | 181,158,677 | 1.95% |
| 2025-12-16 | 46.57 | 46.72 | 45.40 | 45.55 | 45.41 | qfq | 4,027,832 | 184,337,046 | -2.11% |
| 2025-12-15 | 47.75 | 47.79 | 46.51 | 46.53 | 46.39 | qfq | 5,154,194 | 241,915,711 | -2.45% |
| 2025-12-12 | 48.00 | 48.29 | 47.15 | 47.70 | 47.55 | qfq | 5,558,739 | 264,676,421 | -0.87% |
| 2025-12-11 | 48.68 | 48.99 | 48.05 | 48.12 | 47.97 | qfq | 4,469,670 | 216,573,979 | -1.01% |
| 2025-12-10 | 48.11 | 48.88 | 47.54 | 48.61 | 48.46 | qfq | 4,989,949 | 241,614,285 | 0.79% |
| 2025-12-09 | 48.26 | 49.32 | 47.91 | 48.23 | 48.08 | qfq | 5,919,159 | 287,830,400 | -0.06% |
| 2025-12-08 | 48.27 | 48.90 | 48.02 | 48.26 | 48.11 | qfq | 6,104,391 | 295,745,081 | 1.24% |
| 2025-12-05 | 47.38 | 47.67 | 46.51 | 47.67 | 47.52 | qfq | 4,248,012 | 200,255,599 | 0.61% |
| 2025-12-04 | 47.41 | 47.71 | 47.04 | 47.38 | 47.23 | qfq | 3,575,511 | 169,371,866 | 0.23% |
| 2025-12-03 | 48.36 | 48.65 | 47.11 | 47.27 | 47.13 | qfq | 5,209,562 | 247,994,203 | -2.13% |
| 2025-12-02 | 49.10 | 49.10 | 48.14 | 48.30 | 48.15 | qfq | 4,286,682 | 208,147,357 | -1.79% |
| 2025-12-01 | 49.06 | 49.30 | 48.85 | 49.18 | 49.03 | qfq | 4,299,592 | 210,767,367 | 0.06% |
| 2025-11-28 | 49.36 | 49.48 | 48.75 | 49.15 | 49.00 | qfq | 3,260,304 | 159,868,132 | -0.32% |
| 2025-11-27 | 49.75 | 49.98 | 49.17 | 49.31 | 49.16 | qfq | 3,478,895 | 172,651,064 | -0.50% |
| 2025-11-26 | 49.55 | 50.88 | 49.31 | 49.56 | 49.41 | qfq | 6,078,165 | 303,919,562 | 0.20% |
| 2025-11-25 | 48.94 | 50.15 | 48.68 | 49.46 | 49.31 | qfq | 4,280,763 | 212,930,355 | 1.04% |
| 2025-11-24 | 48.66 | 49.33 | 48.66 | 48.95 | 48.80 | qfq | 4,469,022 | 219,137,254 | 0.72% |
| 2025-11-21 | 50.19 | 50.48 | 48.45 | 48.60 | 48.45 | qfq | 5,501,880 | 270,193,909 | -2.99% |
| 2025-11-20 | 50.85 | 51.40 | 50.04 | 50.10 | 49.95 | qfq | 4,480,615 | 226,401,559 | -1.51% |
| 2025-11-19 | 51.87 | 52.05 | 50.15 | 50.87 | 50.71 | qfq | 6,049,888 | 308,108,743 | -1.93% |
| 2025-11-18 | 52.19 | 52.47 | 51.80 | 51.87 | 51.71 | qfq | 3,672,086 | 191,235,376 | -0.84% |
| 2025-11-17 | 54.34 | 54.36 | 51.99 | 52.31 | 52.15 | qfq | 6,669,125 | 349,076,648 | -3.70% |
| 2025-11-14 | 54.02 | 55.45 | 54.00 | 54.32 | 54.15 | qfq | 5,549,094 | 303,136,216 | -0.29% |
| 2025-11-13 | 53.95 | 54.78 | 53.75 | 54.48 | 54.31 | qfq | 5,086,301 | 276,044,170 | 1.06% |
| 2025-11-12 | 54.22 | 54.86 | 53.86 | 53.91 | 53.74 | qfq | 5,282,787 | 286,789,975 | -0.15% |
| 2025-11-11 | 53.70 | 54.25 | 53.47 | 53.99 | 53.82 | qfq | 3,706,456 | 199,265,125 | 0.07% |
| 2025-11-10 | 54.11 | 54.41 | 53.01 | 53.95 | 53.78 | qfq | 7,648,249 | 410,487,009 | -0.52% |
| 2025-11-07 | 54.59 | 54.98 | 54.19 | 54.23 | 54.06 | qfq | 4,305,555 | 234,755,453 | -0.70% |
| 2025-11-06 | 55.05 | 55.47 | 54.52 | 54.61 | 54.44 | qfq | 6,351,737 | 348,017,570 | -1.09% |
| 2025-11-05 | 55.42 | 56.15 | 55.12 | 55.21 | 55.04 | qfq | 5,365,720 | 297,762,618 | -1.23% |
| 2025-11-04 | 57.45 | 57.65 | 55.52 | 55.90 | 55.73 | qfq | 6,237,413 | 350,656,794 | -2.65% |
| 2025-11-03 | 58.44 | 58.65 | 57.01 | 57.42 | 57.24 | qfq | 10,152,520 | 587,203,114 | 0.93% |
| 2025-10-31 | 55.36 | 57.25 | 54.83 | 56.89 | 56.72 | qfq | 9,564,874 | 541,167,896 | 3.19% |
| 2025-10-30 | 56.50 | 56.80 | 55.13 | 55.13 | 54.96 | qfq | 8,592,973 | 478,991,615 | -4.37% |
| 2025-10-29 | 54.51 | 58.78 | 54.11 | 57.65 | 57.47 | qfq | 14,730,987 | 834,071,584 | 5.72% |
| 2025-10-28 | 57.80 | 57.80 | 54.19 | 54.53 | 54.36 | qfq | 15,072,863 | 829,756,960 | -5.12% |
| 2025-10-27 | 57.09 | 58.12 | 57.03 | 57.47 | 57.29 | qfq | 6,898,913 | 396,697,400 | 0.93% |
| 2025-10-24 | 56.50 | 56.96 | 55.01 | 56.94 | 56.77 | qfq | 9,585,283 | 535,688,614 | 1.03% |
| 2025-10-23 | 57.82 | 58.28 | 55.62 | 56.36 | 56.19 | qfq | 7,474,949 | 421,324,667 | -3.26% |
| 2025-10-22 | 58.55 | 59.82 | 57.81 | 58.26 | 58.08 | qfq | 5,888,952 | 346,765,034 | -0.43% |
| 2025-10-21 | 57.35 | 59.08 | 56.70 | 58.51 | 58.33 | qfq | 6,012,714 | 348,463,012 | 2.11% |
| 2025-10-20 | 57.05 | 58.20 | 56.70 | 57.30 | 57.12 | qfq | 4,831,213 | 277,115,185 | 1.70% |
| 2025-10-17 | 59.15 | 59.30 | 56.16 | 56.34 | 56.17 | qfq | 6,656,361 | 381,349,463 | -4.20% |
| 2025-10-16 | 57.57 | 60.23 | 57.20 | 58.81 | 58.63 | qfq | 7,633,018 | 449,564,509 | 1.59% |
| 2025-10-15 | 57.74 | 58.47 | 56.56 | 57.89 | 57.71 | qfq | 8,870,357 | 511,106,078 | -0.77% |
| 2025-10-14 | 66.09 | 66.25 | 56.08 | 58.34 | 58.16 | qfq | 21,053,420 | 1,262,770,530 | -10.63% |
| 2025-10-13 | 66.02 | 67.24 | 65.03 | 65.28 | 65.08 | qfq | 6,963,507 | 457,933,167 | -3.80% |
| 2025-10-10 | 68.69 | 70.19 | 67.60 | 67.86 | 67.65 | qfq | 8,523,835 | 588,563,457 | -0.96% |
| 2025-10-09 | 67.39 | 69.28 | 67.35 | 68.52 | 68.31 | qfq | 6,066,940 | 415,640,253 | 2.56% |
| 2025-09-30 | 65.50 | 67.20 | 65.32 | 66.81 | 66.61 | qfq | 4,927,813 | 329,131,367 | 1.53% |
| 2025-09-29 | 67.79 | 67.93 | 64.65 | 65.80 | 65.60 | qfq | 8,439,725 | 554,403,364 | -2.95% |
| 2025-09-26 | 68.52 | 69.18 | 67.40 | 67.80 | 67.59 | qfq | 6,532,966 | 445,301,301 | -2.49% |
| 2025-09-25 | 70.01 | 71.18 | 69.00 | 69.53 | 69.32 | qfq | 7,078,072 | 495,223,702 | -0.52% |
| 2025-09-24 | 67.11 | 70.55 | 66.80 | 69.89 | 69.68 | qfq | 9,754,070 | 675,048,707 | 4.38% |
| 2025-09-23 | 69.28 | 69.98 | 65.91 | 66.96 | 66.75 | qfq | 9,120,004 | 615,747,498 | 1.30% |
| 2025-09-22 | 67.57 | 68.31 | 65.44 | 66.10 | 65.90 | qfq | 5,479,880 | 364,274,023 | -1.45% |
| 2025-09-19 | 68.33 | 69.06 | 66.69 | 67.07 | 66.86 | qfq | 5,358,456 | 361,820,738 | -2.66% |
| 2025-09-18 | 69.07 | 70.08 | 67.82 | 68.90 | 68.69 | qfq | 6,565,196 | 453,633,615 | 0.39% |
| 2025-09-17 | 69.99 | 70.37 | 67.62 | 68.63 | 68.42 | qfq | 7,377,220 | 505,653,209 | -1.27% |
| 2025-09-16 | 70.17 | 70.33 | 68.74 | 69.51 | 69.30 | qfq | 5,335,352 | 370,054,597 | -0.98% |
| 2025-09-15 | 71.00 | 71.88 | 69.89 | 70.20 | 69.98 | qfq | 6,344,000 | 448,116,547 | -0.75% |
| 2025-09-12 | 70.84 | 73.26 | 68.74 | 70.73 | 70.51 | qfq | 11,044,694 | 783,342,390 | 1.04% |
| 2025-09-11 | 70.90 | 70.90 | 66.88 | 70.00 | 69.79 | qfq | 9,853,857 | 679,306,109 | -2.67% |
| 2025-09-10 | 72.91 | 73.86 | 71.00 | 71.92 | 71.70 | qfq | 5,979,731 | 430,678,578 | -1.34% |
| 2025-09-09 | 71.57 | 75.00 | 71.41 | 72.90 | 72.68 | qfq | 9,731,523 | 715,743,323 | 1.55% |
| 2025-09-08 | 73.33 | 75.16 | 71.01 | 71.79 | 71.57 | qfq | 9,021,675 | 654,007,499 | -2.92% |
| 2025-09-05 | 71.76 | 74.18 | 70.59 | 73.95 | 73.72 | qfq | 8,600,915 | 624,152,271 | 3.14% |
| 2025-09-04 | 75.43 | 76.22 | 70.14 | 71.70 | 71.48 | qfq | 11,374,772 | 829,340,145 | -4.35% |
| 2025-09-03 | 74.87 | 77.56 | 74.18 | 74.96 | 74.73 | qfq | 11,287,847 | 855,611,396 | -0.01% |
| 2025-09-02 | 72.91 | 79.80 | 72.91 | 74.97 | 74.74 | qfq | 17,581,115 | 1,341,190,719 | 2.49% |
| 2025-09-01 | 70.55 | 74.99 | 69.91 | 73.15 | 72.93 | qfq | 13,516,778 | 981,482,702 | 3.51% |
| 2025-08-29 | 68.49 | 72.00 | 67.73 | 70.67 | 70.45 | qfq | 10,741,161 | 752,512,595 | 2.75% |
| 2025-08-28 | 68.28 | 70.32 | 66.38 | 68.78 | 68.57 | qfq | 8,201,049 | 558,783,082 | 2.02% |
| 2025-08-27 | 70.55 | 71.89 | 67.28 | 67.42 | 67.21 | qfq | 9,222,146 | 641,845,950 | -3.99% |
| 2025-08-26 | 72.01 | 72.77 | 70.00 | 70.22 | 70.00 | qfq | 9,463,435 | 672,712,808 | -3.50% |
| 2025-08-25 | 65.58 | 73.72 | 64.68 | 72.77 | 72.55 | qfq | 21,401,184 | 1,481,852,193 | 11.88% |
| 2025-08-22 | 63.99 | 65.86 | 63.83 | 65.04 | 64.84 | qfq | 7,665,154 | 497,410,626 | 1.50% |
| 2025-08-21 | 65.37 | 65.65 | 63.73 | 64.08 | 63.88 | qfq | 11,888,811 | 764,720,527 | -2.50% |
| 2025-08-20 | 67.00 | 67.00 | 62.52 | 65.72 | 65.52 | qfq | 24,445,200 | 1,584,773,382 | -6.40% |
| 2025-08-19 | 69.00 | 70.85 | 68.50 | 70.21 | 69.99 | qfq | 11,299,545 | 790,903,374 | 1.75% |
| 2025-08-18 | 68.11 | 69.23 | 67.68 | 69.00 | 68.79 | qfq | 10,765,250 | 736,276,873 | 1.28% |
| 2025-08-15 | 67.94 | 68.88 | 66.69 | 68.13 | 67.92 | qfq | 8,029,112 | 545,379,449 | 0.38% |
| 2025-08-14 | 69.09 | 69.62 | 67.70 | 67.87 | 67.66 | qfq | 7,958,281 | 545,264,087 | -1.77% |
| 2025-08-13 | 65.80 | 69.33 | 65.71 | 69.09 | 68.88 | qfq | 11,996,678 | 813,954,248 | 5.16% |
| 2025-08-12 | 67.79 | 68.32 | 65.30 | 65.70 | 65.50 | qfq | 8,112,828 | 536,409,053 | -2.80% |
| 2025-08-11 | 67.00 | 68.39 | 66.41 | 67.59 | 67.38 | qfq | 8,389,906 | 565,868,491 | 0.36% |
| 2025-08-08 | 67.01 | 68.26 | 65.36 | 67.35 | 67.14 | qfq | 10,239,539 | 685,092,940 | -0.12% |
| 2025-08-07 | 68.85 | 69.73 | 66.30 | 67.43 | 67.22 | qfq | 12,455,524 | 843,756,219 | -2.53% |
| 2025-08-06 | 71.18 | 73.34 | 69.11 | 69.18 | 68.97 | qfq | 12,937,150 | 909,680,016 | -3.66% |
| 2025-08-05 | 70.95 | 72.94 | 70.15 | 71.81 | 71.59 | qfq | 17,637,780 | 1,258,340,809 | 2.59% |
| 2025-08-04 | 65.50 | 71.00 | 63.21 | 70.00 | 69.79 | qfq | 22,279,882 | 1,486,928,527 | 5.98% |
| 2025-08-01 | 64.20 | 67.70 | 63.77 | 66.05 | 65.85 | qfq | 15,027,672 | 989,297,851 | 2.31% |
| 2025-07-31 | 63.50 | 66.63 | 63.07 | 64.56 | 64.36 | qfq | 14,647,677 | 952,157,055 | 1.69% |
| 2025-07-30 | 64.45 | 65.48 | 62.68 | 63.49 | 63.30 | qfq | 10,855,008 | 695,863,743 | -2.32% |
| 2025-07-29 | 63.99 | 66.18 | 63.42 | 65.00 | 64.80 | qfq | 13,008,469 | 843,974,457 | 1.40% |
| 2025-07-28 | 61.51 | 65.17 | 61.43 | 64.10 | 63.90 | qfq | 12,780,719 | 810,940,671 | 3.69% |
| 2025-07-25 | 62.50 | 63.36 | 61.68 | 61.82 | 61.63 | qfq | 9,353,949 | 582,385,530 | -1.53% |
| 2025-07-24 | 62.72 | 63.58 | 62.03 | 62.78 | 62.59 | qfq | 8,933,527 | 560,186,199 | 0.10% |
| 2025-07-23 | 63.01 | 64.50 | 62.33 | 62.72 | 62.53 | qfq | 13,659,018 | 863,660,197 | -2.46% |
| 2025-07-22 | 64.01 | 67.87 | 63.40 | 64.30 | 64.10 | qfq | 18,654,911 | 1,213,308,715 | -1.53% |
| 2025-07-21 | 67.00 | 67.00 | 63.28 | 65.30 | 65.10 | qfq | 22,265,618 | 1,455,445,660 | 3.72% |
| 2025-07-18 | 61.45 | 63.57 | 60.34 | 62.96 | 62.77 | qfq | 13,953,601 | 862,737,634 | 3.01% |
| 2025-07-17 | 60.67 | 61.70 | 59.87 | 61.12 | 60.93 | qfq | 12,678,301 | 769,067,235 | 0.39% |
| 2025-07-16 | 58.64 | 61.88 | 58.60 | 60.88 | 60.69 | qfq | 17,187,538 | 1,038,802,743 | 3.68% |
| 2025-07-15 | 58.00 | 58.98 | 57.71 | 58.72 | 58.54 | qfq | 10,728,336 | 627,070,159 | 1.01% |
| 2025-07-14 | 57.50 | 58.32 | 56.30 | 58.13 | 57.95 | qfq | 7,811,647 | 449,994,817 | 0.71% |
| 2025-07-11 | 57.55 | 59.39 | 57.25 | 57.72 | 57.54 | qfq | 10,228,246 | 598,189,775 | 0.30% |
| 2025-07-10 | 58.00 | 58.40 | 57.01 | 57.55 | 57.37 | qfq | 7,077,700 | 408,089,473 | -0.83% |
| 2025-07-09 | 56.20 | 59.68 | 55.90 | 58.03 | 57.85 | qfq | 11,232,960 | 649,327,296 | 3.13% |
| 2025-07-08 | 55.98 | 57.66 | 55.96 | 56.27 | 56.10 | qfq | 7,676,925 | 435,432,968 | 0.09% |
| 2025-07-07 | 57.87 | 58.49 | 55.98 | 56.22 | 56.05 | qfq | 10,005,597 | 568,090,975 | -3.04% |
| 2025-07-04 | 58.30 | 59.46 | 57.79 | 57.98 | 57.80 | qfq | 10,578,531 | 619,177,088 | -1.39% |
| 2025-07-03 | 57.60 | 59.34 | 56.97 | 58.80 | 58.62 | qfq | 12,965,169 | 755,054,410 | 3.48% |
| 2025-07-02 | 60.47 | 60.84 | 56.75 | 56.82 | 56.65 | qfq | 15,747,344 | 915,430,916 | -5.65% |
| 2025-07-01 | 58.23 | 60.50 | 58.08 | 60.22 | 60.04 | qfq | 15,447,545 | 917,888,191 | 3.92% |
| 2025-06-30 | 57.49 | 58.12 | 56.40 | 57.95 | 57.77 | qfq | 10,152,458 | 583,198,912 | 0.47% |
| 2025-06-27 | 56.69 | 58.68 | 56.62 | 57.68 | 57.50 | qfq | 10,450,232 | 604,980,852 | 1.73% |
| 2025-06-26 | 56.80 | 57.24 | 55.50 | 56.70 | 56.53 | qfq | 11,406,118 | 643,711,759 | -1.37% |
| 2025-06-25 | 57.00 | 60.14 | 57.00 | 57.49 | 57.31 | qfq | 21,080,195 | 1,226,914,652 | 4.04% |
| 2025-06-24 | 55.23 | 56.16 | 55.00 | 55.26 | 55.09 | qfq | 12,705,700 | 704,315,230 | 0.55% |
| 2025-06-23 | 54.71 | 55.65 | 54.00 | 54.96 | 54.79 | qfq | 8,889,086 | 488,468,153 | 0.18% |
| 2025-06-20 | 55.64 | 56.08 | 54.72 | 54.86 | 54.69 | qfq | 8,349,592 | 461,819,646 | -1.24% |
| 2025-06-19 | 56.70 | 57.25 | 55.00 | 55.55 | 55.38 | qfq | 8,556,754 | 478,009,120 | -1.51% |
| 2025-06-18 | 58.11 | 58.28 | 56.07 | 56.40 | 56.23 | qfq | 13,451,726 | 765,465,017 | -2.94% |
| 2025-06-17 | 61.95 | 62.73 | 57.91 | 58.11 | 57.93 | qfq | 17,598,056 | 1,047,442,505 | -5.89% |
| 2025-06-16 | 63.36 | 63.75 | 61.25 | 61.75 | 61.36 | qfq | 11,070,307 | 687,948,129 | -2.49% |
| 2025-06-13 | 64.67 | 66.50 | 62.00 | 63.33 | 62.93 | qfq | 14,310,343 | 907,775,930 | -1.97% |
| 2025-06-12 | 63.00 | 65.48 | 62.78 | 64.60 | 64.19 | qfq | 11,205,978 | 719,339,103 | 2.04% |
| 2025-06-11 | 63.03 | 65.20 | 62.20 | 63.31 | 62.91 | qfq | 11,303,846 | 718,044,045 | 0.49% |
| 2025-06-10 | 62.60 | 64.20 | 61.76 | 63.00 | 62.60 | qfq | 12,647,758 | 796,151,437 | -0.27% |
| 2025-06-09 | 62.59 | 65.58 | 61.61 | 63.17 | 62.77 | qfq | 19,432,502 | 1,240,400,561 | 1.07% |
| 2025-06-06 | 61.94 | 63.40 | 61.03 | 62.50 | 62.11 | qfq | 14,630,437 | 908,166,363 | 0.79% |
| 2025-06-05 | 61.01 | 63.15 | 60.21 | 62.01 | 61.62 | qfq | 15,925,531 | 980,570,976 | 0.37% |
| 2025-06-04 | 61.91 | 64.79 | 60.84 | 61.78 | 61.39 | qfq | 25,622,779 | 1,597,286,834 | 1.03% |
| 2025-06-03 | 56.00 | 63.00 | 56.00 | 61.15 | 60.77 | qfq | 23,248,135 | 1,394,582,230 | 7.34% |
| 2025-05-30 | 55.25 | 58.22 | 55.25 | 56.97 | 56.61 | qfq | 12,573,167 | 713,649,017 | 1.84% |
| 2025-05-29 | 55.07 | 56.70 | 54.63 | 55.94 | 55.59 | qfq | 10,919,894 | 609,842,991 | 1.34% |
| 2025-05-28 | 55.82 | 56.25 | 55.00 | 55.20 | 54.85 | qfq | 8,128,255 | 450,678,198 | -1.50% |
| 2025-05-27 | 51.87 | 56.37 | 51.61 | 56.04 | 55.69 | qfq | 20,153,978 | 1,103,575,654 | 7.94% |
| 2025-05-26 | 53.44 | 54.88 | 51.72 | 51.92 | 51.59 | qfq | 10,563,057 | 558,593,013 | -2.84% |
| 2025-05-23 | 49.90 | 55.54 | 49.60 | 53.44 | 53.10 | qfq | 23,767,476 | 1,253,092,479 | 8.35% |
| 2025-05-22 | 50.58 | 50.77 | 49.12 | 49.32 | 49.01 | qfq | 5,797,296 | 288,856,437 | -2.34% |
| 2025-05-21 | 49.73 | 51.08 | 49.46 | 50.50 | 50.18 | qfq | 6,543,863 | 329,851,375 | 1.26% |
| 2025-05-20 | 49.18 | 50.22 | 48.93 | 49.87 | 49.56 | qfq | 7,054,685 | 351,839,639 | 2.11% |
| 2025-05-19 | 48.90 | 49.38 | 48.40 | 48.84 | 48.53 | qfq | 3,620,530 | 176,508,798 | -0.35% |
| 2025-05-16 | 48.92 | 49.19 | 48.32 | 49.01 | 48.70 | qfq | 3,066,412 | 149,975,788 | 0.25% |
| 2025-05-15 | 48.78 | 49.08 | 48.45 | 48.89 | 48.58 | qfq | 3,302,888 | 161,096,583 | -0.04% |
| 2025-05-14 | 49.00 | 49.30 | 48.49 | 48.91 | 48.60 | qfq | 4,472,900 | 218,357,352 | -0.87% |
| 2025-05-13 | 49.97 | 50.05 | 49.16 | 49.34 | 49.03 | qfq | 3,903,654 | 193,340,352 | -0.20% |
| 2025-05-12 | 50.01 | 50.27 | 48.57 | 49.44 | 49.13 | qfq | 8,031,060 | 394,709,538 | -2.45% |
| 2025-05-09 | 50.54 | 50.90 | 50.00 | 50.68 | 50.36 | qfq | 3,830,110 | 193,778,567 | 0.18% |
| 2025-05-08 | 50.92 | 51.45 | 50.55 | 50.59 | 50.27 | qfq | 4,349,135 | 221,287,618 | -0.80% |
| 2025-05-07 | 52.32 | 52.58 | 50.58 | 51.00 | 50.68 | qfq | 5,832,093 | 299,938,057 | -1.73% |
| 2025-05-06 | 50.71 | 52.88 | 50.71 | 51.90 | 51.57 | qfq | 7,388,562 | 385,926,415 | 2.65% |
| 2025-04-30 | 49.89 | 50.97 | 49.88 | 50.56 | 50.24 | qfq | 4,903,300 | 247,467,863 | 1.12% |
| 2025-04-29 | 51.15 | 51.51 | 49.84 | 50.00 | 49.69 | qfq | 5,472,431 | 274,808,815 | -2.27% |
| 2025-04-28 | 51.07 | 51.55 | 50.18 | 51.16 | 50.84 | qfq | 5,882,200 | 299,958,397 | -0.08% |
| 2025-04-25 | 52.68 | 53.96 | 50.93 | 51.20 | 50.88 | qfq | 11,209,601 | 584,068,942 | 2.42% |
| 2025-04-24 | 50.17 | 51.41 | 49.56 | 49.99 | 49.68 | qfq | 6,466,643 | 325,812,943 | -0.08% |
| 2025-04-23 | 50.57 | 52.60 | 49.82 | 50.03 | 49.72 | qfq | 10,466,522 | 537,850,550 | 0.34% |
| 2025-04-22 | 49.82 | 50.99 | 48.68 | 49.86 | 49.55 | qfq | 8,104,205 | 403,323,319 | -0.30% |
| 2025-04-21 | 49.51 | 51.32 | 49.09 | 50.01 | 49.70 | qfq | 6,913,431 | 346,490,352 | 1.01% |
| 2025-04-18 | 50.55 | 51.66 | 49.33 | 49.51 | 49.20 | qfq | 8,126,817 | 405,728,047 | -3.26% |
| 2025-04-17 | 51.22 | 51.82 | 50.74 | 51.18 | 50.86 | qfq | 4,785,101 | 244,876,723 | -0.85% |
| 2025-04-16 | 53.00 | 53.25 | 50.70 | 51.62 | 51.30 | qfq | 7,155,411 | 369,177,300 | -3.71% |
| 2025-04-15 | 53.51 | 54.00 | 52.71 | 53.61 | 53.27 | qfq | 5,687,609 | 303,212,364 | -1.14% |
| 2025-04-14 | 51.35 | 54.36 | 51.21 | 54.23 | 53.89 | qfq | 10,303,632 | 549,308,179 | 6.63% |
| 2025-04-11 | 51.28 | 53.07 | 49.88 | 50.86 | 50.54 | qfq | 9,891,270 | 505,896,828 | -1.22% |
| 2025-04-10 | 49.50 | 52.42 | 49.50 | 51.49 | 51.17 | qfq | 8,685,352 | 447,033,146 | 5.40% |
| 2025-04-09 | 51.00 | 51.51 | 47.10 | 48.85 | 48.54 | qfq | 11,284,022 | 551,153,920 | -6.15% |
| 2025-04-08 | 53.67 | 54.20 | 51.00 | 52.05 | 51.72 | qfq | 11,157,006 | 579,690,235 | -0.63% |
| 2025-04-07 | 51.36 | 54.50 | 50.80 | 52.38 | 52.05 | qfq | 13,364,491 | 700,419,341 | -3.93% |
| 2025-04-03 | 54.52 | 55.79 | 53.50 | 54.52 | 54.18 | qfq | 6,324,800 | 344,026,977 | -0.47% |
| 2025-04-02 | 54.88 | 55.68 | 54.36 | 54.78 | 54.44 | qfq | 8,276,349 | 455,467,441 | -0.09% |
| 2025-04-01 | 51.34 | 55.79 | 51.07 | 54.83 | 54.49 | qfq | 12,672,048 | 692,268,796 | 7.03% |
| 2025-03-31 | 52.82 | 53.50 | 50.32 | 51.23 | 50.91 | qfq | 7,410,461 | 382,151,477 | -3.61% |
| 2025-03-28 | 52.91 | 54.75 | 52.60 | 53.15 | 52.82 | qfq | 11,307,307 | 606,915,737 | 0.32% |
| 2025-03-27 | 50.14 | 53.27 | 49.51 | 52.98 | 52.65 | qfq | 9,313,678 | 486,997,271 | 5.77% |
| 2025-03-26 | 50.65 | 51.15 | 49.92 | 50.09 | 49.78 | qfq | 2,407,600 | 121,299,916 | -0.97% |
| 2025-03-25 | 50.00 | 51.28 | 49.61 | 50.58 | 50.26 | qfq | 2,941,200 | 148,932,142 | 1.22% |
| 2025-03-24 | 50.30 | 50.58 | 49.41 | 49.97 | 49.66 | qfq | 4,085,700 | 203,940,340 | -0.06% |
| 2025-03-21 | 52.52 | 53.20 | 49.91 | 50.00 | 49.69 | qfq | 6,089,852 | 310,302,454 | -5.52% |
| 2025-03-20 | 53.42 | 53.86 | 52.72 | 52.92 | 52.59 | qfq | 3,124,499 | 166,081,655 | -0.36% |
| 2025-03-19 | 51.63 | 54.18 | 51.60 | 53.11 | 52.78 | qfq | 8,210,541 | 440,835,367 | 2.00% |
| 2025-03-18 | 51.28 | 53.20 | 50.80 | 52.07 | 51.74 | qfq | 6,722,897 | 352,002,509 | 2.20% |
| 2025-03-17 | 50.27 | 51.69 | 49.68 | 50.95 | 50.63 | qfq | 5,527,387 | 281,572,146 | 1.39% |
| 2025-03-14 | 49.40 | 50.29 | 49.16 | 50.25 | 49.93 | qfq | 4,680,700 | 233,440,842 | 1.72% |
| 2025-03-13 | 49.98 | 50.30 | 48.92 | 49.40 | 49.09 | qfq | 4,533,997 | 223,951,386 | -1.06% |
| 2025-03-12 | 51.28 | 52.05 | 49.90 | 49.93 | 49.62 | qfq | 5,840,118 | 295,519,475 | -1.91% |
| 2025-03-11 | 50.79 | 51.09 | 50.27 | 50.90 | 50.58 | qfq | 3,942,503 | 199,725,116 | -0.80% |
| 2025-03-10 | 53.59 | 53.93 | 50.80 | 51.31 | 50.99 | qfq | 5,894,182 | 305,560,360 | -4.59% |
| 2025-03-07 | 53.47 | 54.58 | 52.50 | 53.78 | 53.44 | qfq | 4,554,733 | 243,579,033 | 0.37% |
| 2025-03-06 | 52.85 | 54.11 | 52.67 | 53.58 | 53.24 | qfq | 5,183,776 | 276,706,511 | 1.79% |
| 2025-03-05 | 52.43 | 52.91 | 50.88 | 52.64 | 52.31 | qfq | 5,726,820 | 296,613,383 | 0.42% |
| 2025-03-04 | 52.46 | 53.30 | 51.98 | 52.42 | 52.09 | qfq | 3,148,997 | 165,818,533 | -0.34% |
| 2025-03-03 | 52.88 | 53.80 | 52.16 | 52.60 | 52.27 | qfq | 4,014,469 | 212,953,352 | -0.96% |
| 2025-02-28 | 54.94 | 55.37 | 52.80 | 53.11 | 52.78 | qfq | 6,144,900 | 331,505,766 | -4.08% |
| 2025-02-27 | 53.99 | 56.15 | 53.86 | 55.37 | 55.02 | qfq | 8,064,193 | 445,700,562 | 2.84% |
| 2025-02-26 | 52.22 | 54.26 | 51.79 | 53.84 | 53.50 | qfq | 6,616,698 | 351,423,858 | 2.85% |
| 2025-02-25 | 51.50 | 53.35 | 50.83 | 52.35 | 52.02 | qfq | 5,750,500 | 300,671,300 | 1.89% |
| 2025-02-24 | 52.00 | 52.79 | 51.32 | 51.38 | 51.06 | qfq | 6,422,000 | 333,968,944 | -1.06% |
| 2025-02-21 | 50.35 | 52.50 | 50.23 | 51.93 | 51.60 | qfq | 9,006,605 | 464,601,646 | 3.69% |
| 2025-02-20 | 49.42 | 51.42 | 49.42 | 50.08 | 49.77 | qfq | 6,712,669 | 338,770,658 | 1.34% |
| 2025-02-19 | 50.11 | 50.24 | 48.67 | 49.42 | 49.11 | qfq | 7,435,887 | 366,838,064 | -1.36% |
| 2025-02-18 | 50.18 | 51.64 | 49.91 | 50.10 | 49.79 | qfq | 5,378,521 | 272,063,383 | -0.75% |
| 2025-02-17 | 51.18 | 51.26 | 49.81 | 50.48 | 50.16 | qfq | 6,475,370 | 326,235,928 | -1.39% |
| 2025-02-14 | 51.69 | 52.57 | 51.16 | 51.19 | 50.87 | qfq | 5,364,579 | 277,672,623 | -1.56% |
| 2025-02-13 | 51.50 | 52.47 | 51.22 | 52.00 | 51.67 | qfq | 6,348,407 | 329,660,845 | 0.06% |
| 2025-02-12 | 52.50 | 52.50 | 49.48 | 51.97 | 51.64 | qfq | 12,649,605 | 643,890,758 | -1.59% |
| 2025-02-11 | 58.60 | 58.83 | 52.58 | 52.81 | 52.48 | qfq | 15,462,564 | 842,494,667 | -10.49% |
| 2025-02-10 | 58.08 | 59.20 | 57.53 | 59.00 | 58.63 | qfq | 4,630,804 | 271,735,583 | 2.16% |
| 2025-02-07 | 58.90 | 59.65 | 57.35 | 57.75 | 57.39 | qfq | 4,654,471 | 272,587,481 | -2.33% |
| 2025-02-06 | 57.13 | 59.88 | 56.98 | 59.13 | 58.76 | qfq | 5,045,573 | 296,733,655 | 3.59% |
| 2025-02-05 | 57.32 | 57.51 | 55.88 | 57.08 | 56.72 | qfq | 3,524,585 | 199,725,133 | 0.71% |
| 2025-01-27 | 56.80 | 57.99 | 56.68 | 56.68 | 56.32 | qfq | 3,130,002 | 179,462,493 | 0.53% |
| 2025-01-24 | 56.19 | 57.50 | 55.50 | 56.38 | 56.03 | qfq | 3,192,071 | 180,499,149 | 1.53% |
| 2025-01-23 | 57.43 | 57.71 | 55.53 | 55.53 | 55.18 | qfq | 4,030,880 | 227,415,828 | -3.12% |
| 2025-01-22 | 56.73 | 57.47 | 56.50 | 57.32 | 56.96 | qfq | 2,919,197 | 166,643,021 | 0.56% |
| 2025-01-21 | 55.99 | 57.16 | 55.71 | 57.00 | 56.64 | qfq | 4,316,464 | 244,752,893 | 2.04% |
| 2025-01-20 | 56.50 | 56.60 | 55.50 | 55.86 | 55.51 | qfq | 4,423,840 | 247,896,112 | -0.09% |
| 2025-01-17 | 52.80 | 56.57 | 52.61 | 55.91 | 55.56 | qfq | 6,863,300 | 378,138,442 | 5.13% |
| 2025-01-16 | 53.60 | 55.59 | 52.81 | 53.18 | 52.85 | qfq | 4,602,633 | 249,374,991 | -0.80% |
| 2025-01-15 | 53.02 | 53.67 | 52.01 | 53.61 | 53.27 | qfq | 4,683,455 | 248,120,094 | 0.09% |
| 2025-01-14 | 52.70 | 53.56 | 51.97 | 53.56 | 53.22 | qfq | 8,038,999 | 424,001,080 | 2.21% |
| 2025-01-13 | 51.50 | 53.05 | 51.00 | 52.40 | 52.07 | qfq | 2,939,173 | 153,128,462 | 0.06% |
| 2025-01-10 | 51.72 | 53.11 | 51.60 | 52.37 | 52.04 | qfq | 2,925,993 | 153,167,849 | 1.04% |
| 2025-01-09 | 51.83 | 52.79 | 51.45 | 51.83 | 51.50 | qfq | 3,434,337 | 178,978,492 | -0.25% |
| 2025-01-08 | 51.40 | 52.35 | 49.91 | 51.96 | 51.63 | qfq | 5,902,902 | 301,806,576 | 0.80% |
| 2025-01-07 | 53.06 | 53.80 | 51.39 | 51.55 | 51.23 | qfq | 3,320,568 | 172,724,152 | -2.86% |
| 2025-01-06 | 51.88 | 54.38 | 51.65 | 53.07 | 52.74 | qfq | 4,721,102 | 250,840,778 | 2.87% |
| 2025-01-03 | 52.85 | 53.46 | 51.50 | 51.59 | 51.27 | qfq | 5,432,640 | 284,866,945 | -2.64% |
| 2025-01-02 | 53.93 | 54.48 | 52.50 | 52.99 | 52.66 | qfq | 4,133,922 | 221,033,394 | -1.74% |
| 2024-12-31 | 55.38 | 55.56 | 53.86 | 53.93 | 53.59 | qfq | 5,270,090 | 286,897,578 | -2.90% |
| 2024-12-30 | 55.23 | 55.55 | 54.23 | 55.54 | 55.19 | qfq | 3,078,778 | 169,353,715 | 0.62% |
| 2024-12-27 | 54.40 | 56.19 | 54.05 | 55.20 | 54.85 | qfq | 4,942,285 | 273,101,311 | 1.14% |
| 2024-12-26 | 54.29 | 54.85 | 53.88 | 54.58 | 54.24 | qfq | 4,055,621 | 220,902,279 | 0.42% |
| 2024-12-25 | 55.28 | 55.58 | 53.30 | 54.35 | 54.01 | qfq | 3,940,340 | 213,983,704 | -0.82% |
| 2024-12-24 | 53.32 | 54.92 | 53.21 | 54.80 | 54.46 | qfq | 4,975,275 | 270,233,636 | 2.76% |
| 2024-12-23 | 54.90 | 55.00 | 53.33 | 53.33 | 53.00 | qfq | 6,362,197 | 342,196,278 | -3.42% |
| 2024-12-20 | 54.70 | 56.08 | 54.52 | 55.22 | 54.87 | qfq | 4,838,700 | 268,348,874 | 1.32% |
| 2024-12-19 | 54.39 | 55.19 | 53.06 | 54.50 | 54.16 | qfq | 6,246,669 | 337,926,851 | 0.28% |
| 2024-12-18 | 54.93 | 55.17 | 54.21 | 54.35 | 54.01 | qfq | 3,573,736 | 194,626,197 | -0.46% |
| 2024-12-17 | 54.95 | 55.70 | 54.10 | 54.60 | 54.26 | qfq | 4,745,085 | 259,829,402 | -0.64% |
| 2024-12-16 | 54.51 | 55.50 | 53.59 | 54.95 | 54.60 | qfq | 5,199,800 | 283,847,370 | 0.49% |
| 2024-12-13 | 54.50 | 55.78 | 53.38 | 54.68 | 54.34 | qfq | 8,141,294 | 445,156,417 | -0.16% |
| 2024-12-12 | 53.84 | 55.28 | 53.74 | 54.77 | 54.43 | qfq | 5,819,046 | 317,345,259 | 1.35% |
| 2024-12-11 | 53.85 | 54.50 | 52.68 | 54.04 | 53.70 | qfq | 7,408,049 | 397,732,010 | 0.73% |
| 2024-12-10 | 57.30 | 57.57 | 53.35 | 53.65 | 53.31 | qfq | 12,817,100 | 700,237,291 | -3.84% |
| 2024-12-09 | 57.82 | 57.97 | 55.26 | 55.79 | 55.44 | qfq | 7,653,354 | 430,433,158 | -3.01% |
| 2024-12-06 | 55.51 | 58.18 | 55.05 | 57.52 | 57.16 | qfq | 8,668,726 | 492,235,718 | 3.83% |
| 2024-12-05 | 55.18 | 56.25 | 54.62 | 55.40 | 55.05 | qfq | 5,928,162 | 328,466,800 | -0.11% |
| 2024-12-04 | 57.03 | 58.12 | 55.15 | 55.46 | 55.11 | qfq | 11,501,562 | 650,091,898 | -3.41% |
| 2024-12-03 | 56.86 | 58.21 | 55.89 | 57.42 | 57.06 | qfq | 11,187,939 | 640,924,749 | 0.83% |
| 2024-12-02 | 56.32 | 59.00 | 56.20 | 56.95 | 56.59 | qfq | 15,694,461 | 902,538,017 | 2.89% |
| 2024-11-29 | 52.60 | 55.58 | 52.51 | 55.35 | 55.00 | qfq | 12,287,887 | 669,424,756 | 5.05% |
| 2024-11-28 | 53.67 | 55.86 | 52.39 | 52.69 | 52.36 | qfq | 10,477,233 | 565,465,763 | -2.06% |
| 2024-11-27 | 51.62 | 53.85 | 50.70 | 53.80 | 53.46 | qfq | 10,490,931 | 549,480,681 | 4.22% |
| 2024-11-26 | 50.60 | 53.98 | 50.30 | 51.62 | 51.30 | qfq | 12,520,065 | 654,713,473 | 2.02% |
| 2024-11-25 | 49.27 | 51.90 | 49.01 | 50.60 | 50.28 | qfq | 11,294,223 | 572,194,813 | 2.51% |
| 2024-11-22 | 52.81 | 53.12 | 49.30 | 49.36 | 49.05 | qfq | 10,740,007 | 548,322,661 | -7.04% |
| 2024-11-21 | 52.36 | 55.08 | 51.36 | 53.10 | 52.77 | qfq | 14,447,543 | 776,234,180 | 0.55% |
| 2024-11-20 | 46.80 | 54.87 | 46.80 | 52.81 | 52.48 | qfq | 20,801,287 | 1,083,718,681 | 12.48% |
| 2024-11-19 | 46.32 | 47.17 | 45.92 | 46.95 | 46.66 | qfq | 4,225,118 | 196,421,033 | 2.07% |
| 2024-11-18 | 47.39 | 47.88 | 45.71 | 46.00 | 45.71 | qfq | 5,656,828 | 263,192,674 | -2.93% |
| 2024-11-15 | 48.51 | 48.66 | 47.35 | 47.39 | 47.09 | qfq | 4,966,806 | 238,144,891 | -2.31% |
| 2024-11-14 | 49.50 | 49.60 | 48.38 | 48.51 | 48.21 | qfq | 4,588,199 | 224,601,140 | -2.20% |
| 2024-11-13 | 50.06 | 50.50 | 48.57 | 49.60 | 49.29 | qfq | 6,715,539 | 332,520,507 | -1.35% |
| 2024-11-12 | 50.37 | 51.80 | 49.80 | 50.28 | 49.96 | qfq | 10,059,246 | 512,746,482 | -0.38% |
| 2024-11-11 | 48.43 | 50.85 | 47.94 | 50.47 | 50.15 | qfq | 9,735,640 | 480,899,361 | 3.04% |
| 2024-11-08 | 49.73 | 50.28 | 48.68 | 48.98 | 48.67 | qfq | 9,216,366 | 455,150,128 | -1.35% |
| 2024-11-07 | 50.00 | 50.95 | 49.00 | 49.65 | 49.34 | qfq | 9,930,587 | 493,631,649 | 0.51% |
| 2024-11-06 | 48.00 | 50.40 | 47.51 | 49.40 | 49.09 | qfq | 11,529,060 | 563,400,677 | 2.77% |
| 2024-11-05 | 46.72 | 48.25 | 46.27 | 48.07 | 47.77 | qfq | 8,878,414 | 422,252,938 | 2.39% |
| 2024-11-04 | 46.30 | 47.78 | 46.25 | 46.95 | 46.66 | qfq | 6,896,748 | 323,681,988 | 2.83% |
| 2024-11-01 | 45.88 | 47.87 | 45.47 | 45.66 | 45.37 | qfq | 8,352,300 | 387,579,325 | -0.87% |
| 2024-10-31 | 45.55 | 46.42 | 44.39 | 46.06 | 45.77 | qfq | 11,688,700 | 530,099,189 | 1.50% |
| 2024-10-30 | 46.83 | 47.22 | 44.78 | 45.38 | 45.10 | qfq | 9,735,300 | 445,050,703 | -3.03% |
| 2024-10-29 | 48.84 | 49.78 | 46.62 | 46.80 | 46.51 | qfq | 11,092,750 | 532,974,729 | -2.40% |
| 2024-10-28 | 46.10 | 48.33 | 45.68 | 47.95 | 47.65 | qfq | 12,026,597 | 566,812,957 | 2.09% |
| 2024-10-25 | 45.73 | 46.99 | 44.30 | 46.97 | 46.68 | qfq | 14,122,900 | 640,579,634 | 2.09% |
| 2024-10-24 | 45.89 | 46.65 | 45.51 | 46.01 | 45.72 | qfq | 7,996,710 | 369,097,935 | 0.28% |
| 2024-10-23 | 46.17 | 46.80 | 45.68 | 45.88 | 45.59 | qfq | 7,549,210 | 348,387,192 | -0.78% |
| 2024-10-22 | 46.58 | 47.11 | 45.60 | 46.24 | 45.95 | qfq | 7,455,731 | 345,228,433 | -0.94% |
| 2024-10-21 | 45.78 | 47.42 | 45.09 | 46.68 | 46.39 | qfq | 10,800,213 | 499,644,286 | 2.82% |
| 2024-10-18 | 42.96 | 47.22 | 42.60 | 45.40 | 45.11 | qfq | 11,389,089 | 509,058,825 | 5.93% |
| 2024-10-17 | 43.73 | 44.10 | 42.80 | 42.86 | 42.59 | qfq | 6,034,618 | 262,983,421 | -1.08% |
| 2024-10-16 | 43.06 | 44.65 | 42.82 | 43.33 | 43.06 | qfq | 6,428,028 | 280,682,495 | -1.59% |
| 2024-10-15 | 44.33 | 46.20 | 43.92 | 44.03 | 43.75 | qfq | 10,425,900 | 468,563,434 | -0.68% |
| 2024-10-14 | 43.50 | 44.65 | 42.01 | 44.33 | 44.05 | qfq | 9,847,384 | 427,339,354 | 2.95% |
| 2024-10-11 | 46.80 | 46.80 | 42.20 | 43.06 | 42.79 | qfq | 11,318,305 | 499,086,860 | -8.38% |
| 2024-10-10 | 47.24 | 50.32 | 46.80 | 47.00 | 46.70 | qfq | 13,881,408 | 672,983,081 | 0.43% |
| 2024-10-09 | 50.05 | 51.02 | 46.68 | 46.80 | 46.51 | qfq | 17,905,076 | 876,490,685 | -10.82% |
| 2024-10-08 | 54.88 | 54.88 | 47.97 | 52.48 | 52.15 | qfq | 22,946,007 | 1,183,154,073 | 14.16% |
| 2024-09-30 | 42.50 | 46.30 | 41.66 | 45.97 | 45.68 | qfq | 18,138,299 | 797,992,384 | 14.13% |
| 2024-09-27 | 37.87 | 40.70 | 37.30 | 40.28 | 40.03 | qfq | 14,599,416 | 571,326,256 | 8.86% |
| 2024-09-26 | 35.00 | 37.15 | 34.48 | 37.00 | 36.77 | qfq | 11,607,753 | 415,613,671 | 5.17% |
| 2024-09-25 | 35.28 | 36.49 | 35.05 | 35.18 | 34.96 | qfq | 11,292,798 | 403,063,981 | -0.26% |
| 2024-09-24 | 34.43 | 35.40 | 33.41 | 35.27 | 35.05 | qfq | 12,556,544 | 431,882,508 | 2.41% |
| 2024-09-23 | 36.52 | 36.68 | 34.35 | 34.44 | 34.22 | qfq | 10,864,220 | 383,168,393 | -4.94% |
| 2024-09-20 | 37.55 | 38.00 | 35.90 | 36.23 | 36.00 | qfq | 10,058,539 | 368,650,341 | -3.26% |
| 2024-09-19 | 37.63 | 38.55 | 37.30 | 37.45 | 37.21 | qfq | 8,643,847 | 327,347,182 | 0.24% |
| 2024-09-18 | 39.00 | 39.28 | 36.65 | 37.36 | 37.13 | qfq | 12,560,654 | 474,022,736 | -4.89% |
| 2024-09-13 | 39.59 | 40.33 | 38.90 | 39.28 | 39.03 | qfq | 8,651,032 | 342,491,923 | -0.30% |
| 2024-09-12 | 39.88 | 40.56 | 39.00 | 39.40 | 39.15 | qfq | 9,811,360 | 388,975,027 | -1.89% |
| 2024-09-11 | 37.26 | 40.73 | 37.08 | 40.16 | 39.91 | qfq | 15,721,445 | 619,803,067 | 7.78% |
| 2024-09-10 | 36.86 | 37.65 | 36.19 | 37.26 | 37.03 | qfq | 6,092,500 | 224,277,978 | 0.98% |
| 2024-09-09 | 37.05 | 37.80 | 36.63 | 36.90 | 36.67 | qfq | 6,708,683 | 248,754,808 | -1.18% |
| 2024-09-06 | 37.24 | 38.42 | 37.10 | 37.34 | 37.11 | qfq | 9,866,922 | 372,573,001 | 0.00% |
| 2024-09-05 | 35.55 | 37.58 | 35.55 | 37.34 | 37.11 | qfq | 10,765,414 | 397,906,219 | 5.42% |
| 2024-09-04 | 35.33 | 36.03 | 35.00 | 35.42 | 35.20 | qfq | 4,625,600 | 164,392,533 | -0.17% |
| 2024-09-03 | 34.25 | 36.10 | 34.02 | 35.48 | 35.26 | qfq | 8,136,449 | 287,295,766 | 3.50% |
| 2024-09-02 | 35.43 | 35.62 | 34.25 | 34.28 | 34.06 | qfq | 7,129,014 | 247,742,366 | -3.44% |
| 2024-08-30 | 35.03 | 36.32 | 34.75 | 35.50 | 35.28 | qfq | 8,352,714 | 297,869,510 | 1.34% |
| 2024-08-29 | 34.15 | 35.25 | 34.09 | 35.03 | 34.81 | qfq | 5,602,934 | 195,133,074 | 2.13% |
| 2024-08-28 | 34.36 | 35.08 | 34.22 | 34.30 | 34.08 | qfq | 4,442,953 | 153,592,203 | -0.92% |
| 2024-08-27 | 34.05 | 35.18 | 34.01 | 34.62 | 34.40 | qfq | 5,156,136 | 178,735,349 | 1.38% |
| 2024-08-26 | 33.33 | 34.20 | 33.00 | 34.15 | 33.94 | qfq | 5,611,636 | 189,070,754 | 1.61% |
| 2024-08-23 | 35.15 | 35.24 | 33.43 | 33.61 | 33.40 | qfq | 8,058,600 | 273,112,629 | -4.25% |
| 2024-08-22 | 35.83 | 36.16 | 34.79 | 35.10 | 34.88 | qfq | 5,188,711 | 183,452,572 | -1.98% |
| 2024-08-21 | 35.11 | 36.22 | 34.61 | 35.81 | 35.59 | qfq | 7,692,800 | 275,028,532 | 2.02% |
| 2024-08-20 | 34.65 | 35.30 | 34.31 | 35.10 | 34.88 | qfq | 5,734,607 | 200,632,611 | 1.04% |
| 2024-08-19 | 35.60 | 35.85 | 34.70 | 34.74 | 34.52 | qfq | 5,300,712 | 186,021,165 | -2.31% |
| 2024-08-16 | 35.65 | 36.08 | 35.42 | 35.56 | 35.34 | qfq | 6,110,091 | 217,552,146 | -1.08% |
| 2024-08-15 | 34.80 | 36.15 | 34.58 | 35.95 | 35.72 | qfq | 8,667,445 | 308,065,540 | 3.42% |
| 2024-08-14 | 35.11 | 35.21 | 34.40 | 34.76 | 34.54 | qfq | 5,063,379 | 176,304,102 | -0.83% |
| 2024-08-13 | 35.10 | 35.38 | 34.48 | 35.05 | 34.83 | qfq | 7,114,172 | 247,803,452 | -1.07% |
| 2024-08-12 | 35.66 | 36.55 | 35.20 | 35.43 | 35.21 | qfq | 8,116,247 | 291,311,992 | -0.64% |
| 2024-08-09 | 35.80 | 36.41 | 35.43 | 35.66 | 35.44 | qfq | 7,874,332 | 282,322,315 | -0.17% |
| 2024-08-08 | 35.72 | 36.98 | 35.60 | 35.72 | 35.50 | qfq | 9,600,850 | 347,910,204 | -0.81% |
| 2024-08-07 | 35.93 | 36.64 | 35.38 | 36.01 | 35.78 | qfq | 12,652,905 | 456,089,181 | -0.58% |
| 2024-08-06 | 34.36 | 36.59 | 34.36 | 36.22 | 35.99 | qfq | 18,967,251 | 676,905,292 | 5.17% |
| 2024-08-05 | 33.93 | 35.22 | 33.86 | 34.44 | 34.22 | qfq | 13,930,828 | 482,855,387 | 1.03% |
| 2024-08-02 | 34.25 | 35.49 | 33.95 | 34.09 | 33.88 | qfq | 10,780,847 | 374,185,887 | -1.16% |
| 2024-08-01 | 34.04 | 34.79 | 34.00 | 34.49 | 34.27 | qfq | 10,872,894 | 374,880,925 | 0.97% |
| 2024-07-31 | 31.69 | 34.27 | 31.46 | 34.16 | 33.95 | qfq | 14,184,124 | 471,771,566 | 6.68% |
| 2024-07-30 | 31.11 | 32.52 | 30.45 | 32.02 | 31.82 | qfq | 10,727,186 | 339,014,183 | 2.30% |
| 2024-07-29 | 32.37 | 32.56 | 31.24 | 31.30 | 31.10 | qfq | 7,508,294 | 237,921,961 | -2.31% |
| 2024-07-26 | 32.38 | 32.79 | 31.75 | 32.04 | 31.84 | qfq | 8,824,158 | 283,693,148 | -0.77% |
| 2024-07-25 | 31.30 | 33.10 | 30.95 | 32.29 | 32.09 | qfq | 12,945,446 | 417,616,049 | 2.51% |
| 2024-07-24 | 32.20 | 32.88 | 31.44 | 31.50 | 31.30 | qfq | 13,506,383 | 433,442,279 | 2.34% |
| 2024-07-23 | 32.01 | 32.09 | 30.75 | 30.78 | 30.59 | qfq | 5,747,200 | 180,223,728 | -3.84% |
| 2024-07-22 | 31.60 | 32.52 | 31.21 | 32.01 | 31.81 | qfq | 6,041,705 | 192,994,468 | 1.30% |
| 2024-07-19 | 31.66 | 32.20 | 31.21 | 31.60 | 31.40 | qfq | 5,211,250 | 164,946,621 | -0.50% |
| 2024-07-18 | 31.28 | 31.78 | 30.72 | 31.76 | 31.56 | qfq | 5,251,120 | 164,905,191 | 0.63% |
| 2024-07-17 | 30.95 | 31.92 | 30.83 | 31.56 | 31.36 | qfq | 5,943,203 | 186,984,384 | 1.97% |
| 2024-07-16 | 31.19 | 31.29 | 30.70 | 30.95 | 30.76 | qfq | 4,351,425 | 134,508,721 | -0.74% |
| 2024-07-15 | 32.10 | 32.22 | 31.09 | 31.18 | 30.98 | qfq | 6,084,375 | 191,078,540 | -4.24% |
| 2024-07-12 | 32.68 | 33.54 | 32.15 | 32.56 | 32.36 | qfq | 7,047,211 | 230,503,888 | -0.06% |
| 2024-07-11 | 31.96 | 32.88 | 31.54 | 32.58 | 32.38 | qfq | 6,839,843 | 221,740,939 | 3.99% |
| 2024-07-10 | 31.28 | 31.86 | 30.72 | 31.33 | 31.13 | qfq | 4,528,100 | 142,230,535 | 0.26% |
| 2024-07-09 | 31.42 | 31.64 | 30.43 | 31.25 | 31.05 | qfq | 7,697,219 | 238,039,060 | -0.83% |
| 2024-07-08 | 32.79 | 32.82 | 31.28 | 31.51 | 31.31 | qfq | 4,950,713 | 157,980,505 | -4.08% |
| 2024-07-05 | 31.45 | 33.11 | 31.02 | 32.85 | 32.64 | qfq | 6,287,912 | 202,384,925 | 4.62% |
| 2024-07-04 | 32.45 | 32.68 | 31.25 | 31.40 | 31.20 | qfq | 4,659,271 | 148,067,172 | -3.41% |
| 2024-07-03 | 32.90 | 33.11 | 32.35 | 32.51 | 32.31 | qfq | 3,736,153 | 122,057,419 | -1.45% |
| 2024-07-02 | 33.60 | 33.65 | 32.80 | 32.99 | 32.78 | qfq | 3,888,389 | 129,024,401 | -1.96% |
| 2024-07-01 | 32.60 | 33.82 | 32.29 | 33.65 | 33.44 | qfq | 5,144,542 | 170,531,658 | 3.38% |
| 2024-06-28 | 33.00 | 33.64 | 32.43 | 32.55 | 32.35 | qfq | 4,879,447 | 161,229,985 | -1.36% |
| 2024-06-27 | 34.11 | 34.27 | 33.00 | 33.00 | 32.79 | qfq | 4,118,932 | 137,352,737 | -3.93% |
| 2024-06-26 | 33.00 | 34.38 | 32.52 | 34.35 | 34.13 | qfq | 4,757,092 | 158,988,526 | 4.09% |
| 2024-06-25 | 34.20 | 34.35 | 32.86 | 33.00 | 32.79 | qfq | 5,966,013 | 198,809,618 | -2.94% |
| 2024-06-24 | 35.44 | 35.50 | 33.84 | 34.00 | 33.79 | qfq | 5,305,942 | 183,304,601 | -5.00% |
| 2024-06-21 | 35.27 | 36.18 | 35.20 | 35.79 | 35.57 | qfq | 3,428,143 | 122,556,589 | 1.24% |
| 2024-06-20 | 35.71 | 36.65 | 35.33 | 35.35 | 35.13 | qfq | 4,621,338 | 165,812,006 | -1.64% |
| 2024-06-19 | 36.77 | 36.91 | 35.88 | 35.94 | 35.71 | qfq | 4,104,782 | 149,008,116 | -2.63% |
| 2024-06-18 | 37.55 | 37.67 | 36.71 | 36.91 | 36.68 | qfq | 3,942,197 | 146,332,953 | -1.70% |
| 2024-06-17 | 37.48 | 37.75 | 37.20 | 37.55 | 37.31 | qfq | 2,742,598 | 102,829,983 | -0.74% |
| 2024-06-14 | 38.16 | 38.20 | 37.18 | 37.83 | 37.59 | qfq | 4,712,722 | 177,286,055 | -1.25% |
| 2024-06-13 | 38.23 | 38.79 | 37.72 | 38.31 | 38.07 | qfq | 4,073,831 | 155,517,913 | 0.05% |
| 2024-06-12 | 38.08 | 38.80 | 37.93 | 38.29 | 38.05 | qfq | 4,130,174 | 158,218,498 | 0.34% |
| 2024-06-11 | 36.48 | 38.25 | 36.27 | 38.16 | 37.92 | qfq | 5,073,683 | 190,279,291 | 3.39% |
| 2024-06-07 | 37.48 | 37.60 | 36.60 | 36.91 | 36.68 | qfq | 3,868,900 | 143,335,645 | -0.73% |
| 2024-06-06 | 38.04 | 38.27 | 37.16 | 37.18 | 36.95 | qfq | 4,496,806 | 169,389,140 | -2.36% |
| 2024-06-05 | 38.30 | 38.98 | 37.90 | 38.08 | 37.67 | qfq | 5,168,103 | 198,920,936 | -0.78% |
| 2024-06-04 | 37.52 | 38.45 | 37.52 | 38.38 | 37.97 | qfq | 5,788,886 | 220,412,627 | 2.29% |
| 2024-06-03 | 37.50 | 38.12 | 37.20 | 37.52 | 37.12 | qfq | 4,386,047 | 164,878,154 | -0.79% |
| 2024-05-31 | 38.50 | 38.80 | 37.71 | 37.82 | 37.41 | qfq | 4,515,990 | 171,887,775 | -0.60% |
| 2024-05-30 | 38.33 | 38.50 | 37.64 | 38.05 | 37.64 | qfq | 4,763,528 | 181,241,146 | -1.01% |
| 2024-05-29 | 37.56 | 38.70 | 37.34 | 38.44 | 38.03 | qfq | 5,952,550 | 227,859,464 | 1.85% |
| 2024-05-28 | 37.39 | 37.97 | 37.04 | 37.74 | 37.34 | qfq | 4,369,790 | 164,150,206 | 0.21% |
| 2024-05-27 | 38.04 | 38.27 | 36.85 | 37.66 | 37.26 | qfq | 5,530,089 | 206,310,689 | -0.97% |
| 2024-05-24 | 38.20 | 38.64 | 37.91 | 38.03 | 37.62 | qfq | 3,488,600 | 133,226,588 | -0.13% |
| 2024-05-23 | 39.39 | 39.39 | 37.88 | 38.08 | 37.67 | qfq | 5,270,704 | 202,416,927 | -3.35% |
| 2024-05-22 | 39.45 | 39.75 | 39.18 | 39.40 | 38.98 | qfq | 3,623,615 | 142,821,457 | 0.13% |
| 2024-05-21 | 39.81 | 39.87 | 39.08 | 39.35 | 38.93 | qfq | 4,831,853 | 190,275,276 | -1.67% |
| 2024-05-20 | 40.87 | 40.87 | 39.80 | 40.02 | 39.59 | qfq | 5,549,201 | 223,148,031 | -2.10% |
| 2024-05-17 | 40.55 | 40.97 | 40.31 | 40.88 | 40.44 | qfq | 3,787,065 | 153,760,363 | 0.91% |
| 2024-05-16 | 41.00 | 41.53 | 40.42 | 40.51 | 40.08 | qfq | 4,567,969 | 186,815,209 | -0.71% |
| 2024-05-15 | 41.62 | 41.62 | 40.65 | 40.80 | 40.36 | qfq | 4,603,906 | 188,655,614 | -2.04% |
| 2024-05-14 | 42.45 | 42.94 | 41.38 | 41.65 | 41.20 | qfq | 6,836,628 | 286,552,636 | -2.02% |
| 2024-05-13 | 42.69 | 43.19 | 42.12 | 42.51 | 42.05 | qfq | 4,625,351 | 197,164,338 | -0.77% |
| 2024-05-10 | 44.02 | 44.20 | 42.69 | 42.84 | 42.38 | qfq | 6,198,893 | 267,722,645 | -3.08% |
| 2024-05-09 | 43.38 | 44.66 | 42.95 | 44.20 | 43.73 | qfq | 6,725,478 | 296,058,895 | 2.31% |
| 2024-05-08 | 43.96 | 44.42 | 42.82 | 43.20 | 42.74 | qfq | 6,482,749 | 281,042,100 | -1.71% |
| 2024-05-07 | 43.46 | 44.72 | 43.20 | 43.95 | 43.48 | qfq | 7,036,741 | 308,905,075 | 0.57% |
| 2024-05-06 | 42.49 | 44.20 | 41.98 | 43.70 | 43.23 | qfq | 9,662,455 | 418,620,487 | 4.72% |
| 2024-04-30 | 41.50 | 42.20 | 41.13 | 41.73 | 41.28 | qfq | 5,840,045 | 244,109,590 | 0.34% |
| 2024-04-29 | 40.19 | 41.92 | 40.19 | 41.59 | 41.14 | qfq | 8,031,201 | 332,562,350 | 2.59% |
| 2024-04-26 | 38.73 | 40.72 | 38.72 | 40.54 | 40.11 | qfq | 9,312,290 | 371,236,910 | 3.66% |
| 2024-04-25 | 39.28 | 40.10 | 39.00 | 39.11 | 38.69 | qfq | 6,718,199 | 264,699,031 | 0.03% |
| 2024-04-24 | 38.38 | 39.18 | 37.92 | 39.10 | 38.68 | qfq | 7,371,825 | 285,303,815 | 1.16% |
| 2024-04-23 | 38.07 | 38.99 | 37.53 | 38.65 | 38.24 | qfq | 9,784,535 | 374,926,226 | 0.91% |
| 2024-04-22 | 37.23 | 38.86 | 36.63 | 38.30 | 37.89 | qfq | 11,707,337 | 443,660,631 | 6.27% |
| 2024-04-19 | 36.18 | 36.33 | 35.58 | 36.04 | 35.65 | qfq | 4,751,895 | 170,673,078 | -1.02% |
| 2024-04-18 | 36.79 | 37.19 | 36.20 | 36.41 | 36.02 | qfq | 5,626,100 | 206,575,588 | -1.49% |
| 2024-04-17 | 36.45 | 37.20 | 35.98 | 36.96 | 36.56 | qfq | 7,507,810 | 275,308,227 | 2.10% |
| 2024-04-16 | 37.50 | 38.35 | 36.20 | 36.20 | 35.81 | qfq | 6,397,342 | 236,774,185 | -3.75% |
| 2024-04-15 | 37.99 | 38.55 | 36.93 | 37.61 | 37.21 | qfq | 5,830,185 | 220,093,282 | -0.97% |
| 2024-04-12 | 39.01 | 39.28 | 37.96 | 37.98 | 37.57 | qfq | 3,559,491 | 136,568,865 | -2.54% |
| 2024-04-11 | 38.86 | 39.54 | 38.58 | 38.97 | 38.55 | qfq | 3,171,805 | 123,703,555 | -0.43% |
| 2024-04-10 | 39.96 | 39.97 | 38.88 | 39.14 | 38.72 | qfq | 2,859,795 | 112,530,144 | -2.13% |
| 2024-04-09 | 39.11 | 40.03 | 38.45 | 39.99 | 39.56 | qfq | 3,706,819 | 145,863,854 | 2.54% |
| 2024-04-08 | 40.23 | 40.28 | 39.00 | 39.00 | 38.58 | qfq | 4,358,338 | 172,109,373 | -3.06% |
| 2024-04-03 | 40.71 | 41.00 | 40.23 | 40.23 | 39.80 | qfq | 3,430,500 | 138,934,628 | -1.20% |
| 2024-04-02 | 41.85 | 41.90 | 40.34 | 40.72 | 40.28 | qfq | 4,334,757 | 177,190,870 | -2.40% |
| 2024-04-01 | 41.07 | 41.95 | 40.92 | 41.72 | 41.27 | qfq | 3,747,982 | 155,410,253 | 1.96% |
| 2024-03-29 | 40.95 | 41.20 | 39.95 | 40.92 | 40.48 | qfq | 3,016,200 | 122,112,410 | 0.05% |
| 2024-03-28 | 40.64 | 41.79 | 40.06 | 40.90 | 40.46 | qfq | 4,057,298 | 166,432,484 | 0.69% |
| 2024-03-27 | 42.49 | 42.54 | 40.62 | 40.62 | 40.18 | qfq | 4,796,397 | 198,408,627 | -4.54% |
| 2024-03-26 | 43.43 | 43.70 | 42.19 | 42.55 | 42.09 | qfq | 4,074,380 | 174,141,114 | -2.23% |
| 2024-03-25 | 43.90 | 45.20 | 43.52 | 43.52 | 43.05 | qfq | 5,088,144 | 224,973,934 | -1.85% |
| 2024-03-22 | 44.99 | 45.35 | 44.02 | 44.34 | 43.86 | qfq | 4,000,371 | 178,567,261 | -1.53% |
| 2024-03-21 | 46.27 | 46.49 | 45.01 | 45.03 | 44.55 | qfq | 4,251,786 | 193,349,291 | -2.68% |
| 2024-03-20 | 46.00 | 46.82 | 45.81 | 46.27 | 45.77 | qfq | 4,041,370 | 186,846,286 | 0.59% |
| 2024-03-19 | 46.31 | 46.68 | 45.96 | 46.00 | 45.51 | qfq | 4,389,561 | 202,923,446 | -1.50% |
| 2024-03-18 | 47.24 | 47.52 | 46.00 | 46.70 | 46.20 | qfq | 7,101,164 | 330,550,361 | -1.73% |
| 2024-03-15 | 46.51 | 49.00 | 46.36 | 47.52 | 47.01 | qfq | 11,240,543 | 535,006,408 | 1.24% |
| 2024-03-14 | 47.80 | 49.23 | 46.80 | 46.94 | 46.44 | qfq | 19,284,493 | 927,459,593 | 6.49% |
| 2024-03-13 | 43.01 | 44.62 | 42.87 | 44.08 | 43.61 | qfq | 9,579,314 | 419,544,511 | 3.86% |
| 2024-03-12 | 42.00 | 43.06 | 41.85 | 42.44 | 41.99 | qfq | 4,311,050 | 183,030,935 | 1.05% |
| 2024-03-11 | 40.79 | 42.16 | 40.27 | 42.00 | 41.55 | qfq | 4,827,571 | 199,371,527 | 2.97% |
| 2024-03-08 | 41.06 | 41.74 | 40.37 | 40.79 | 40.35 | qfq | 4,625,817 | 189,037,387 | -0.42% |
| 2024-03-07 | 42.60 | 43.17 | 40.91 | 40.96 | 40.52 | qfq | 5,034,405 | 211,208,153 | -4.77% |
| 2024-03-06 | 43.30 | 43.70 | 42.35 | 43.01 | 42.55 | qfq | 3,825,089 | 164,479,280 | -1.47% |
| 2024-03-05 | 43.94 | 44.60 | 43.35 | 43.65 | 43.18 | qfq | 4,841,720 | 212,402,925 | -1.82% |
| 2024-03-04 | 43.35 | 45.07 | 43.02 | 44.46 | 43.98 | qfq | 5,314,160 | 234,373,104 | 2.00% |
| 2024-03-01 | 43.60 | 43.85 | 43.00 | 43.59 | 43.12 | qfq | 4,084,303 | 177,344,513 | 0.60% |
| 2024-02-29 | 41.87 | 43.97 | 41.70 | 43.33 | 42.87 | qfq | 8,444,884 | 365,414,105 | 2.07% |
| 2024-02-28 | 43.90 | 45.30 | 42.38 | 42.45 | 42.00 | qfq | 7,523,490 | 333,162,080 | -2.70% |
| 2024-02-27 | 42.57 | 43.66 | 42.40 | 43.63 | 43.16 | qfq | 3,957,069 | 170,086,256 | 1.70% |
| 2024-02-26 | 42.31 | 43.45 | 41.75 | 42.90 | 42.44 | qfq | 5,047,273 | 215,319,315 | 1.04% |
| 2024-02-23 | 42.55 | 42.58 | 41.76 | 42.46 | 42.01 | qfq | 3,553,807 | 149,746,463 | 0.33% |
| 2024-02-22 | 42.16 | 42.59 | 41.90 | 42.32 | 41.87 | qfq | 3,500,891 | 148,004,542 | 0.05% |
| 2024-02-21 | 41.92 | 43.34 | 41.09 | 42.30 | 41.85 | qfq | 5,514,288 | 233,453,763 | -0.09% |
| 2024-02-20 | 41.83 | 43.20 | 41.64 | 42.34 | 41.89 | qfq | 4,029,374 | 170,959,654 | 0.33% |
| 2024-02-19 | 42.88 | 43.55 | 41.72 | 42.20 | 41.75 | qfq | 6,132,135 | 260,143,418 | -0.99% |
| 2024-02-08 | 43.61 | 45.95 | 42.22 | 42.62 | 42.16 | qfq | 8,956,299 | 396,053,864 | -1.59% |
| 2024-02-07 | 39.66 | 43.48 | 39.32 | 43.31 | 42.85 | qfq | 10,535,412 | 444,283,143 | 9.92% |
| 2024-02-06 | 34.51 | 40.16 | 34.51 | 39.40 | 38.98 | qfq | 9,427,541 | 353,894,827 | 12.41% |
| 2024-02-05 | 35.97 | 36.88 | 33.11 | 35.05 | 34.67 | qfq | 6,989,489 | 243,758,383 | -3.15% |
| 2024-02-02 | 37.44 | 37.88 | 34.91 | 36.19 | 35.80 | qfq | 4,316,679 | 157,555,574 | -2.98% |
| 2024-02-01 | 37.33 | 38.25 | 36.89 | 37.30 | 36.90 | qfq | 4,522,933 | 169,739,027 | -1.53% |
| 2024-01-31 | 39.42 | 39.68 | 37.74 | 37.88 | 37.47 | qfq | 3,936,707 | 151,582,540 | -4.34% |
| 2024-01-30 | 40.40 | 40.98 | 39.54 | 39.60 | 39.18 | qfq | 2,770,518 | 111,275,705 | -2.58% |
| 2024-01-29 | 41.26 | 42.15 | 40.23 | 40.65 | 40.21 | qfq | 3,648,036 | 150,065,641 | -0.76% |
| 2024-01-26 | 42.20 | 42.50 | 40.75 | 40.96 | 40.52 | qfq | 4,250,583 | 177,178,495 | -2.92% |
| 2024-01-25 | 41.81 | 42.65 | 41.08 | 42.19 | 41.74 | qfq | 4,131,607 | 173,123,779 | 1.42% |
| 2024-01-24 | 41.92 | 42.73 | 40.40 | 41.60 | 41.15 | qfq | 3,496,246 | 144,830,541 | 0.00% |
| 2024-01-23 | 41.41 | 41.97 | 41.01 | 41.60 | 41.15 | qfq | 2,961,265 | 122,902,556 | 1.46% |
| 2024-01-22 | 43.66 | 43.94 | 40.80 | 41.00 | 40.56 | qfq | 3,489,398 | 147,386,585 | -6.18% |
| 2024-01-19 | 44.36 | 44.85 | 43.65 | 43.70 | 43.23 | qfq | 3,104,205 | 137,070,186 | -1.80% |
| 2024-01-18 | 44.16 | 44.60 | 43.22 | 44.50 | 44.02 | qfq | 3,510,283 | 153,924,931 | 0.34% |
| 2024-01-17 | 46.11 | 46.35 | 44.35 | 44.35 | 43.87 | qfq | 3,656,866 | 164,729,174 | -4.09% |
| 2024-01-16 | 46.70 | 47.09 | 45.46 | 46.24 | 45.74 | qfq | 3,554,252 | 163,445,994 | -0.96% |
| 2024-01-15 | 47.13 | 47.93 | 46.30 | 46.69 | 46.19 | qfq | 3,329,358 | 156,851,961 | 0.09% |
| 2024-01-12 | 47.86 | 47.90 | 46.61 | 46.65 | 46.15 | qfq | 3,714,147 | 175,356,797 | -2.81% |
| 2024-01-11 | 45.88 | 48.55 | 45.51 | 48.00 | 47.49 | qfq | 5,508,107 | 262,029,353 | 0.59% |
| 2024-01-10 | 48.36 | 48.40 | 47.70 | 47.72 | 47.21 | qfq | 2,611,574 | 125,327,189 | -1.73% |
| 2024-01-09 | 48.75 | 49.28 | 48.26 | 48.56 | 48.04 | qfq | 2,467,519 | 120,213,738 | 0.39% |
| 2024-01-08 | 49.27 | 49.49 | 48.33 | 48.37 | 47.85 | qfq | 2,919,130 | 142,348,850 | -2.28% |
| 2024-01-05 | 50.49 | 50.53 | 49.00 | 49.50 | 48.97 | qfq | 4,208,430 | 208,568,845 | -1.43% |
| 2024-01-04 | 50.80 | 50.99 | 49.10 | 50.22 | 49.68 | qfq | 4,642,090 | 231,454,098 | -1.32% |
| 2024-01-03 | 51.51 | 52.09 | 50.89 | 50.89 | 50.34 | qfq | 2,300,036 | 118,303,201 | -0.61% |
| 2024-01-02 | 51.66 | 52.33 | 51.20 | 51.20 | 50.65 | qfq | 3,830,086 | 197,971,204 | -0.68% |
| 2023-12-29 | 51.88 | 52.30 | 51.35 | 51.55 | 51.00 | qfq | 4,174,084 | 216,181,524 | -0.52% |
| 2023-12-28 | 52.14 | 52.82 | 51.73 | 51.82 | 51.26 | qfq | 3,903,476 | 203,389,931 | -0.42% |
| 2023-12-27 | 51.82 | 52.27 | 51.20 | 52.04 | 51.48 | qfq | 2,027,896 | 104,776,443 | 0.83% |
| 2023-12-26 | 52.30 | 52.35 | 51.06 | 51.61 | 51.06 | qfq | 2,027,770 | 104,638,425 | -0.96% |
| 2023-12-25 | 51.13 | 52.34 | 51.02 | 52.11 | 51.55 | qfq | 2,224,834 | 115,733,028 | 1.64% |
| 2023-12-22 | 51.25 | 51.90 | 50.85 | 51.27 | 50.72 | qfq | 2,984,432 | 153,372,624 | -0.21% |
| 2023-12-21 | 52.54 | 52.60 | 51.27 | 51.38 | 50.83 | qfq | 2,662,289 | 137,661,205 | -1.38% |
| 2023-12-20 | 52.99 | 53.30 | 52.10 | 52.10 | 51.54 | qfq | 2,504,600 | 131,768,039 | -1.42% |
| 2023-12-19 | 53.94 | 53.99 | 52.18 | 52.85 | 52.28 | qfq | 3,836,178 | 201,832,208 | -2.02% |
| 2023-12-18 | 54.22 | 54.92 | 53.53 | 53.94 | 53.36 | qfq | 5,678,840 | 307,243,729 | -1.03% |
| 2023-12-15 | 58.13 | 58.41 | 53.76 | 54.50 | 53.92 | qfq | 6,625,332 | 366,848,460 | -7.01% |
| 2023-12-14 | 58.76 | 59.80 | 58.18 | 58.61 | 57.98 | qfq | 3,198,906 | 188,279,608 | 1.37% |
| 2023-12-13 | 58.70 | 59.24 | 57.60 | 57.82 | 57.20 | qfq | 2,598,023 | 151,612,120 | -1.97% |
| 2023-12-12 | 58.03 | 59.35 | 57.33 | 58.98 | 58.35 | qfq | 4,008,929 | 234,756,689 | 2.09% |
| 2023-12-11 | 57.30 | 57.95 | 56.66 | 57.77 | 57.15 | qfq | 3,312,224 | 189,578,718 | 0.10% |
| 2023-12-08 | 57.06 | 58.13 | 57.06 | 57.71 | 57.09 | qfq | 3,603,313 | 207,051,706 | 0.37% |
| 2023-12-07 | 58.12 | 58.39 | 56.89 | 57.50 | 56.88 | qfq | 5,533,985 | 317,650,879 | -1.30% |
| 2023-12-06 | 56.95 | 59.74 | 56.95 | 58.26 | 57.64 | qfq | 7,010,032 | 409,185,715 | 0.92% |
| 2023-12-05 | 57.00 | 60.54 | 56.80 | 57.73 | 57.11 | qfq | 11,577,714 | 676,123,619 | 4.19% |
| 2023-12-04 | 56.00 | 56.36 | 54.50 | 55.41 | 54.82 | qfq | 4,093,687 | 227,905,823 | -1.74% |
| 2023-12-01 | 57.04 | 57.17 | 56.00 | 56.39 | 55.79 | qfq | 2,510,407 | 141,575,355 | -1.05% |
| 2023-11-30 | 56.60 | 57.92 | 56.02 | 56.99 | 56.38 | qfq | 2,480,493 | 141,528,116 | -0.21% |
| 2023-11-29 | 56.74 | 58.35 | 56.60 | 57.11 | 56.50 | qfq | 3,341,742 | 192,281,602 | 0.37% |
| 2023-11-28 | 56.62 | 57.38 | 55.60 | 56.90 | 56.29 | qfq | 2,877,820 | 163,293,758 | 0.28% |
| 2023-11-27 | 56.39 | 57.35 | 56.01 | 56.74 | 56.13 | qfq | 3,876,860 | 220,375,318 | 0.78% |
| 2023-11-24 | 56.30 | 56.68 | 55.58 | 56.30 | 55.70 | qfq | 2,428,300 | 136,075,457 | 0.02% |
| 2023-11-23 | 55.85 | 56.50 | 55.40 | 56.29 | 55.69 | qfq | 2,691,035 | 150,627,770 | 1.41% |
| 2023-11-22 | 55.77 | 56.30 | 55.51 | 55.51 | 54.92 | qfq | 2,688,135 | 150,096,220 | -0.48% |
| 2023-11-21 | 56.21 | 57.33 | 55.66 | 55.78 | 55.18 | qfq | 6,067,700 | 341,739,830 | -1.10% |
| 2023-11-20 | 59.50 | 59.60 | 56.00 | 56.40 | 55.80 | qfq | 8,426,693 | 482,104,474 | -3.69% |
| 2023-11-17 | 58.33 | 58.86 | 57.81 | 58.56 | 57.93 | qfq | 1,936,287 | 112,933,725 | 0.45% |
| 2023-11-16 | 58.61 | 59.37 | 58.30 | 58.30 | 57.68 | qfq | 1,533,734 | 89,873,606 | -1.35% |
| 2023-11-15 | 59.55 | 59.78 | 58.33 | 59.10 | 58.47 | qfq | 2,173,034 | 128,055,078 | 0.70% |
| 2023-11-14 | 58.51 | 59.12 | 58.00 | 58.69 | 58.06 | qfq | 2,307,600 | 134,897,228 | -0.09% |
| 2023-11-13 | 59.79 | 59.97 | 58.52 | 58.74 | 58.11 | qfq | 2,209,377 | 130,044,555 | -1.51% |
| 2023-11-10 | 59.47 | 60.50 | 58.33 | 59.64 | 59.00 | qfq | 2,772,911 | 165,005,172 | -0.10% |
| 2023-11-09 | 60.84 | 61.50 | 59.36 | 59.70 | 59.06 | qfq | 2,692,018 | 161,778,403 | -1.81% |
| 2023-11-08 | 60.01 | 62.26 | 59.00 | 60.80 | 60.15 | qfq | 4,041,581 | 247,644,281 | 1.00% |
| 2023-11-07 | 61.30 | 61.38 | 59.80 | 60.20 | 59.55 | qfq | 2,997,500 | 181,760,660 | -0.76% |
| 2023-11-06 | 61.00 | 63.09 | 60.28 | 60.66 | 60.01 | qfq | 6,121,159 | 378,042,681 | 1.40% |
| 2023-11-03 | 60.80 | 61.12 | 59.51 | 59.82 | 59.18 | qfq | 2,966,149 | 178,226,800 | -1.93% |
| 2023-11-02 | 61.75 | 62.02 | 60.71 | 61.00 | 60.35 | qfq | 2,559,429 | 156,673,664 | -1.05% |
| 2023-11-01 | 61.00 | 62.21 | 59.75 | 61.65 | 60.99 | qfq | 5,224,240 | 318,081,190 | 1.25% |
| 2023-10-31 | 58.20 | 61.41 | 57.95 | 60.89 | 60.24 | qfq | 6,840,079 | 412,519,784 | 4.62% |
| 2023-10-30 | 58.00 | 59.46 | 57.70 | 58.20 | 57.58 | qfq | 5,267,054 | 307,931,274 | 1.13% |
| 2023-10-27 | 56.13 | 57.93 | 54.83 | 57.55 | 56.93 | qfq | 5,276,845 | 298,367,407 | 2.42% |
| 2023-10-26 | 55.07 | 57.50 | 54.95 | 56.19 | 55.59 | qfq | 4,131,078 | 232,286,575 | 1.04% |
| 2023-10-25 | 56.99 | 57.19 | 54.51 | 55.61 | 55.01 | qfq | 5,589,960 | 311,361,059 | 1.92% |
| 2023-10-24 | 54.80 | 55.39 | 53.32 | 54.56 | 53.98 | qfq | 3,955,625 | 215,266,350 | -0.20% |
| 2023-10-23 | 54.95 | 55.75 | 54.18 | 54.67 | 54.08 | qfq | 2,200,766 | 120,803,762 | -1.14% |
| 2023-10-20 | 56.21 | 56.45 | 54.96 | 55.30 | 54.71 | qfq | 2,020,713 | 111,979,664 | -1.23% |
| 2023-10-19 | 56.58 | 56.95 | 55.44 | 55.99 | 55.39 | qfq | 2,851,030 | 159,529,151 | -0.89% |
| 2023-10-18 | 58.82 | 58.96 | 56.36 | 56.49 | 55.88 | qfq | 3,914,761 | 222,702,715 | -3.49% |
| 2023-10-17 | 58.14 | 59.12 | 55.75 | 58.53 | 57.90 | qfq | 4,680,011 | 268,355,146 | -0.22% |
| 2023-10-16 | 61.20 | 61.40 | 58.24 | 58.66 | 58.03 | qfq | 3,368,954 | 199,269,022 | -3.54% |
| 2023-10-13 | 60.97 | 61.99 | 60.40 | 60.81 | 60.16 | qfq | 2,578,067 | 157,650,988 | -0.26% |
| 2023-10-12 | 60.34 | 61.50 | 58.81 | 60.97 | 60.32 | qfq | 3,947,245 | 237,965,179 | 1.62% |
| 2023-10-11 | 58.47 | 61.16 | 58.21 | 60.00 | 59.36 | qfq | 4,619,794 | 277,779,073 | 3.45% |
| 2023-10-10 | 58.06 | 58.23 | 56.80 | 58.00 | 57.38 | qfq | 2,492,636 | 143,705,366 | 0.75% |
| 2023-10-09 | 57.72 | 59.88 | 57.24 | 57.57 | 56.95 | qfq | 5,063,884 | 295,541,083 | 0.51% |
| 2023-09-28 | 56.90 | 57.86 | 56.22 | 57.28 | 56.67 | qfq | 3,401,282 | 193,918,497 | 1.34% |
| 2023-09-27 | 55.41 | 57.00 | 54.88 | 56.52 | 55.91 | qfq | 4,586,768 | 257,219,226 | 2.74% |
| 2023-09-26 | 54.59 | 55.15 | 54.05 | 55.01 | 54.42 | qfq | 2,767,100 | 151,367,024 | 0.75% |
| 2023-09-25 | 54.60 | 55.50 | 53.88 | 54.60 | 54.01 | qfq | 4,220,770 | 230,179,760 | 0.18% |
| 2023-09-22 | 53.79 | 54.87 | 53.30 | 54.50 | 53.92 | qfq | 3,113,316 | 168,290,677 | 1.02% |
| 2023-09-21 | 54.55 | 54.66 | 53.50 | 53.95 | 53.37 | qfq | 3,041,433 | 163,842,295 | -0.74% |
| 2023-09-20 | 54.80 | 55.45 | 54.18 | 54.35 | 53.77 | qfq | 2,391,075 | 130,550,517 | -1.72% |
| 2023-09-19 | 55.65 | 56.15 | 54.54 | 55.30 | 54.71 | qfq | 3,950,947 | 218,292,195 | -0.59% |
| 2023-09-18 | 54.71 | 56.33 | 54.23 | 55.63 | 55.03 | qfq | 6,681,433 | 370,788,921 | 1.42% |
| 2023-09-15 | 51.80 | 55.30 | 51.80 | 54.85 | 54.26 | qfq | 7,313,875 | 394,697,897 | 6.07% |
| 2023-09-14 | 51.02 | 51.99 | 50.34 | 51.71 | 51.16 | qfq | 2,901,700 | 148,734,132 | 1.55% |
| 2023-09-13 | 51.45 | 51.67 | 50.50 | 50.92 | 50.37 | qfq | 2,189,800 | 111,822,693 | -1.03% |
| 2023-09-12 | 52.99 | 52.99 | 51.30 | 51.45 | 50.90 | qfq | 3,149,300 | 163,425,510 | -1.91% |
| 2023-09-11 | 51.50 | 54.24 | 51.18 | 52.45 | 51.89 | qfq | 7,319,700 | 388,340,667 | 2.48% |
| 2023-09-08 | 48.61 | 51.29 | 47.82 | 51.18 | 50.63 | qfq | 4,842,262 | 242,256,133 | 5.81% |
| 2023-09-07 | 48.59 | 50.79 | 48.36 | 48.37 | 47.85 | qfq | 4,832,486 | 239,120,599 | -0.06% |
| 2023-09-06 | 48.46 | 48.60 | 48.01 | 48.40 | 47.88 | qfq | 1,232,833 | 59,542,486 | -0.70% |
| 2023-09-05 | 48.98 | 49.35 | 48.56 | 48.74 | 48.22 | qfq | 1,204,900 | 58,897,922 | -0.37% |
| 2023-09-04 | 49.57 | 49.93 | 48.29 | 48.92 | 48.40 | qfq | 2,159,052 | 105,691,487 | -1.49% |
| 2023-09-01 | 49.44 | 49.80 | 49.02 | 49.66 | 49.13 | qfq | 1,767,100 | 87,542,310 | 0.47% |
| 2023-08-31 | 49.06 | 49.73 | 48.70 | 49.43 | 48.90 | qfq | 2,168,732 | 106,861,167 | 0.77% |
| 2023-08-30 | 48.31 | 49.70 | 48.26 | 49.05 | 48.52 | qfq | 2,533,665 | 124,304,686 | 0.66% |
| 2023-08-29 | 46.48 | 49.05 | 46.28 | 48.73 | 48.21 | qfq | 4,360,278 | 210,094,515 | 3.29% |
| 2023-08-28 | 50.00 | 50.61 | 46.88 | 47.18 | 46.67 | qfq | 6,302,810 | 302,989,118 | 4.33% |
| 2023-08-25 | 45.60 | 46.34 | 44.97 | 45.22 | 44.74 | qfq | 1,872,400 | 85,513,387 | -1.70% |
| 2023-08-24 | 44.19 | 46.72 | 44.01 | 46.00 | 45.51 | qfq | 3,058,343 | 139,655,342 | 4.14% |
| 2023-08-23 | 45.00 | 45.29 | 44.11 | 44.17 | 43.70 | qfq | 1,456,154 | 64,947,339 | -2.00% |
| 2023-08-22 | 44.95 | 45.48 | 44.16 | 45.07 | 44.59 | qfq | 2,006,569 | 90,050,111 | 0.36% |
| 2023-08-21 | 44.88 | 46.00 | 44.66 | 44.91 | 44.43 | qfq | 2,201,702 | 99,580,021 | -0.42% |
| 2023-08-18 | 46.09 | 46.45 | 45.09 | 45.10 | 44.62 | qfq | 2,445,675 | 111,427,047 | -2.55% |
| 2023-08-17 | 47.01 | 47.30 | 45.92 | 46.28 | 45.78 | qfq | 4,049,700 | 187,839,558 | -1.74% |
| 2023-08-16 | 46.79 | 48.54 | 46.77 | 47.10 | 46.60 | qfq | 3,369,738 | 160,345,141 | 0.06% |
| 2023-08-15 | 46.66 | 48.11 | 46.17 | 47.07 | 46.57 | qfq | 3,117,611 | 146,493,375 | 0.73% |
| 2023-08-14 | 45.16 | 47.06 | 45.10 | 46.73 | 46.23 | qfq | 2,998,209 | 138,302,542 | 2.37% |
| 2023-08-11 | 46.34 | 46.78 | 45.57 | 45.65 | 45.16 | qfq | 2,331,210 | 107,590,831 | -1.64% |
| 2023-08-10 | 46.61 | 46.85 | 45.78 | 46.41 | 45.91 | qfq | 2,815,622 | 130,107,245 | -0.56% |
| 2023-08-09 | 45.00 | 46.99 | 44.40 | 46.67 | 46.17 | qfq | 6,485,508 | 298,378,250 | 3.21% |
| 2023-08-08 | 43.96 | 45.91 | 43.24 | 45.22 | 44.74 | qfq | 6,690,384 | 300,960,025 | 3.01% |
| 2023-08-07 | 48.70 | 49.00 | 42.50 | 43.90 | 43.43 | qfq | 13,691,495 | 609,423,914 | -10.72% |
| 2023-08-04 | 49.40 | 49.76 | 48.64 | 49.17 | 48.64 | qfq | 3,588,111 | 176,764,375 | -0.59% |
| 2023-08-03 | 50.35 | 50.68 | 48.49 | 49.46 | 48.93 | qfq | 5,532,882 | 274,011,354 | -0.38% |
| 2023-08-02 | 52.17 | 52.35 | 49.55 | 49.65 | 49.12 | qfq | 6,037,883 | 304,680,256 | -5.43% |
| 2023-08-01 | 54.49 | 54.85 | 52.18 | 52.50 | 51.94 | qfq | 5,114,410 | 272,343,751 | -3.58% |
| 2023-07-31 | 57.43 | 58.22 | 53.39 | 54.45 | 53.87 | qfq | 7,707,591 | 426,837,273 | -4.59% |
| 2023-07-28 | 52.30 | 58.01 | 52.06 | 57.07 | 56.46 | qfq | 7,996,702 | 440,483,318 | 8.91% |
| 2023-07-27 | 51.40 | 52.67 | 51.24 | 52.40 | 51.84 | qfq | 2,320,942 | 120,707,651 | 1.39% |
| 2023-07-26 | 51.23 | 53.33 | 50.88 | 51.68 | 51.13 | qfq | 3,113,640 | 162,628,240 | 0.47% |
| 2023-07-25 | 52.07 | 52.74 | 49.23 | 51.44 | 50.89 | qfq | 4,491,269 | 228,295,750 | -0.87% |
| 2023-07-24 | 50.10 | 52.28 | 50.10 | 51.89 | 51.33 | qfq | 3,316,188 | 170,900,063 | 4.39% |
| 2023-07-21 | 49.41 | 50.23 | 48.86 | 49.71 | 49.18 | qfq | 1,748,884 | 86,654,956 | 0.63% |
| 2023-07-20 | 49.86 | 50.99 | 49.20 | 49.40 | 48.87 | qfq | 2,152,263 | 107,724,005 | -0.88% |
| 2023-07-19 | 50.48 | 50.94 | 49.30 | 49.84 | 49.31 | qfq | 2,112,563 | 105,482,388 | -1.89% |
| 2023-07-18 | 50.09 | 51.20 | 49.72 | 50.80 | 50.26 | qfq | 2,094,598 | 106,061,558 | 1.74% |