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
富瀚微300613.SZ
最近收盘价51.412026-07-17
最近交易日2026-07-17
成交量（股）13,694,524
成交额（元）747,552,462
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-26 | 2026-06-02 | cash_dividend | 0.08 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-13 | 2025-06-20 | cash_dividend | 0.12 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-12 | 2024-06-20 | cash_dividend | 0.12 | — | — | — | 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 | 58.30 | 58.60 | 51.31 | 51.41 | 51.41 | qfq | 13,694,524 | 747,552,462 | -12.27% |
| 2026-07-16 | 58.77 | 61.41 | 58.00 | 58.60 | 58.60 | qfq | 11,423,832 | 679,021,833 | -2.27% |
| 2026-07-15 | 64.00 | 64.60 | 59.18 | 59.96 | 59.96 | qfq | 10,712,390 | 654,565,149 | -5.80% |
| 2026-07-14 | 64.95 | 65.00 | 59.50 | 63.65 | 63.65 | qfq | 12,892,100 | 805,646,940 | -1.55% |
| 2026-07-13 | 67.84 | 69.12 | 64.23 | 64.65 | 64.65 | qfq | 11,354,172 | 757,483,721 | -5.16% |
| 2026-07-10 | 72.11 | 73.09 | 68.10 | 68.17 | 68.17 | qfq | 14,453,522 | 1,025,656,400 | -5.41% |
| 2026-07-09 | 71.00 | 72.17 | 68.18 | 72.07 | 72.07 | qfq | 12,383,877 | 871,683,210 | 1.78% |
| 2026-07-08 | 70.95 | 72.50 | 67.01 | 70.81 | 70.81 | qfq | 11,588,156 | 814,756,991 | -0.13% |
| 2026-07-07 | 71.18 | 72.88 | 69.35 | 70.90 | 70.90 | qfq | 8,957,221 | 638,441,537 | -1.12% |
| 2026-07-06 | 73.00 | 73.37 | 69.18 | 71.70 | 71.70 | qfq | 10,877,547 | 776,005,907 | -0.90% |
| 2026-07-03 | 74.13 | 74.83 | 71.51 | 72.35 | 72.35 | qfq | 11,588,335 | 849,225,033 | -2.43% |
| 2026-07-02 | 75.69 | 77.66 | 72.30 | 74.15 | 74.15 | qfq | 16,409,741 | 1,232,947,545 | -4.61% |
| 2026-07-01 | 78.83 | 82.21 | 76.97 | 77.73 | 77.73 | qfq | 19,078,463 | 1,515,181,601 | -2.93% |
| 2026-06-30 | 76.95 | 80.15 | 74.66 | 80.08 | 80.08 | qfq | 18,693,804 | 1,470,021,956 | 3.77% |
| 2026-06-29 | 77.52 | 80.50 | 73.96 | 77.17 | 77.17 | qfq | 17,957,274 | 1,378,859,495 | 0.65% |
| 2026-06-26 | 79.48 | 81.39 | 76.32 | 76.67 | 76.67 | qfq | 18,731,455 | 1,467,485,895 | -4.28% |
| 2026-06-25 | 74.58 | 85.80 | 74.00 | 80.10 | 80.10 | qfq | 23,702,774 | 1,900,305,365 | 9.34% |
| 2026-06-24 | 69.14 | 73.59 | 68.17 | 73.26 | 73.26 | qfq | 17,005,330 | 1,218,635,777 | 5.96% |
| 2026-06-23 | 67.71 | 71.10 | 66.88 | 69.14 | 69.14 | qfq | 12,311,082 | 852,757,296 | 0.76% |
| 2026-06-22 | 69.16 | 69.79 | 66.45 | 68.62 | 68.62 | qfq | 13,295,594 | 907,813,531 | 0.01% |
| 2026-06-18 | 68.21 | 69.48 | 67.40 | 68.61 | 68.61 | qfq | 13,144,125 | 900,153,702 | 0.28% |
| 2026-06-17 | 64.90 | 68.65 | 64.55 | 68.42 | 68.42 | qfq | 15,552,768 | 1,043,972,850 | 4.31% |
| 2026-06-16 | 62.45 | 66.85 | 62.01 | 65.59 | 65.59 | qfq | 15,333,441 | 1,001,081,319 | 4.81% |
| 2026-06-15 | 59.00 | 62.58 | 58.17 | 62.58 | 62.58 | qfq | 12,098,055 | 738,361,759 | 7.25% |
| 2026-06-12 | 59.67 | 61.48 | 58.03 | 58.35 | 58.35 | qfq | 11,271,053 | 674,036,212 | 0.93% |
| 2026-06-11 | 57.62 | 58.86 | 56.71 | 57.81 | 57.81 | qfq | 6,621,633 | 381,732,830 | -0.40% |
| 2026-06-10 | 57.40 | 60.20 | 57.02 | 58.04 | 58.04 | qfq | 8,179,999 | 479,953,294 | -0.19% |
| 2026-06-09 | 57.20 | 58.43 | 55.93 | 58.15 | 58.15 | qfq | 7,836,686 | 449,826,310 | 3.29% |
| 2026-06-08 | 57.00 | 58.48 | 55.69 | 56.30 | 56.30 | qfq | 9,340,298 | 533,797,412 | -5.99% |
| 2026-06-05 | 58.79 | 61.36 | 57.28 | 59.89 | 59.89 | qfq | 11,060,305 | 658,980,681 | 0.86% |
| 2026-06-04 | 59.08 | 60.49 | 58.40 | 59.38 | 59.38 | qfq | 8,746,964 | 520,663,730 | -0.47% |
| 2026-06-03 | 58.36 | 61.26 | 58.00 | 59.66 | 59.66 | qfq | 9,792,941 | 586,188,313 | 2.19% |
| 2026-06-02 | 59.51 | 60.11 | 57.10 | 58.38 | 58.38 | qfq | 9,788,583 | 572,303,343 | -1.42% |
| 2026-06-01 | 59.58 | 61.22 | 58.58 | 59.22 | 59.14 | qfq | 10,869,433 | 650,130,185 | -0.32% |
| 2026-05-29 | 63.17 | 63.79 | 58.88 | 59.41 | 59.33 | qfq | 15,425,113 | 936,143,363 | -6.04% |
| 2026-05-28 | 61.11 | 63.58 | 60.80 | 63.23 | 63.15 | qfq | 15,443,075 | 963,773,150 | 1.38% |
| 2026-05-27 | 63.37 | 65.80 | 62.01 | 62.37 | 62.29 | qfq | 19,499,243 | 1,247,241,286 | -0.72% |
| 2026-05-26 | 65.00 | 65.09 | 61.34 | 62.82 | 62.74 | qfq | 18,765,042 | 1,175,837,784 | -5.41% |
| 2026-05-25 | 63.65 | 66.41 | 62.02 | 66.41 | 66.32 | qfq | 20,722,084 | 1,346,579,867 | 4.14% |
| 2026-05-22 | 62.39 | 64.50 | 61.50 | 63.77 | 63.68 | qfq | 20,999,218 | 1,323,010,123 | 5.02% |
| 2026-05-21 | 65.63 | 66.39 | 60.68 | 60.72 | 60.64 | qfq | 24,981,904 | 1,589,927,753 | -7.16% |
| 2026-05-20 | 62.60 | 67.32 | 62.19 | 65.40 | 65.31 | qfq | 28,240,770 | 1,834,808,357 | 3.04% |
| 2026-05-19 | 62.36 | 63.60 | 60.70 | 63.47 | 63.39 | qfq | 17,103,897 | 1,060,113,743 | 0.27% |
| 2026-05-18 | 63.09 | 63.65 | 61.50 | 63.30 | 63.22 | qfq | 19,144,284 | 1,198,746,234 | 0.29% |
| 2026-05-15 | 61.81 | 64.27 | 60.88 | 63.12 | 63.04 | qfq | 20,644,414 | 1,293,627,004 | 1.79% |
| 2026-05-14 | 62.50 | 64.41 | 61.98 | 62.01 | 61.93 | qfq | 21,386,363 | 1,348,049,079 | -0.66% |
| 2026-05-13 | 59.84 | 62.68 | 59.51 | 62.42 | 62.34 | qfq | 17,443,450 | 1,068,653,796 | 2.95% |
| 2026-05-12 | 61.52 | 62.05 | 59.73 | 60.63 | 60.55 | qfq | 16,891,320 | 1,025,206,895 | -2.37% |
| 2026-05-11 | 61.82 | 62.71 | 60.50 | 62.10 | 62.02 | qfq | 23,951,203 | 1,479,357,833 | -1.35% |
| 2026-05-08 | 59.07 | 63.55 | 59.00 | 62.95 | 62.87 | qfq | 27,399,010 | 1,699,932,772 | 3.95% |
| 2026-05-07 | 59.11 | 61.85 | 59.08 | 60.56 | 60.48 | qfq | 25,721,766 | 1,562,050,252 | 1.66% |
| 2026-05-06 | 60.50 | 61.38 | 59.11 | 59.57 | 59.49 | qfq | 31,748,339 | 1,908,184,264 | 0.88% |
| 2026-04-30 | 59.44 | 60.52 | 57.66 | 59.05 | 58.97 | qfq | 30,189,207 | 1,783,877,434 | -0.89% |
| 2026-04-29 | 60.45 | 61.03 | 58.36 | 59.58 | 59.50 | qfq | 25,006,510 | 1,485,350,880 | -1.89% |
| 2026-04-28 | 62.70 | 66.65 | 60.52 | 60.73 | 60.65 | qfq | 35,215,528 | 2,206,509,042 | -4.93% |
| 2026-04-27 | 60.21 | 65.55 | 59.00 | 63.88 | 63.79 | qfq | 50,642,593 | 3,150,541,237 | 13.91% |
| 2026-04-24 | 55.90 | 56.08 | 54.21 | 56.08 | 56.00 | qfq | 26,297,990 | 1,471,516,664 | 20.01% |
| 2026-04-23 | 45.90 | 47.00 | 45.60 | 46.73 | 46.67 | qfq | 7,277,656 | 338,547,566 | 1.90% |
| 2026-04-22 | 43.55 | 46.02 | 43.55 | 45.86 | 45.80 | qfq | 6,671,973 | 301,779,057 | 4.77% |
| 2026-04-21 | 44.25 | 44.44 | 43.66 | 43.77 | 43.71 | qfq | 2,898,319 | 127,235,167 | -1.73% |
| 2026-04-20 | 44.69 | 45.07 | 44.37 | 44.54 | 44.48 | qfq | 3,038,744 | 135,680,503 | -0.34% |
| 2026-04-17 | 43.92 | 44.81 | 43.83 | 44.69 | 44.63 | qfq | 4,023,911 | 178,861,690 | 1.20% |
| 2026-04-16 | 43.53 | 44.35 | 43.32 | 44.16 | 44.10 | qfq | 3,508,037 | 154,046,446 | 1.61% |
| 2026-04-15 | 44.26 | 44.58 | 43.39 | 43.46 | 43.40 | qfq | 3,654,825 | 160,676,118 | -2.07% |
| 2026-04-14 | 44.94 | 44.97 | 43.98 | 44.38 | 44.32 | qfq | 4,427,969 | 196,816,338 | -0.58% |
| 2026-04-13 | 43.42 | 44.98 | 43.24 | 44.64 | 44.58 | qfq | 4,892,012 | 218,144,921 | 1.85% |
| 2026-04-10 | 43.48 | 44.57 | 43.20 | 43.83 | 43.77 | qfq | 5,842,078 | 257,242,628 | 1.93% |
| 2026-04-09 | 42.45 | 43.41 | 42.30 | 43.00 | 42.94 | qfq | 4,087,019 | 175,653,545 | 0.35% |
| 2026-04-08 | 42.00 | 42.93 | 41.98 | 42.85 | 42.79 | qfq | 4,690,076 | 199,436,422 | 3.90% |
| 2026-04-07 | 41.00 | 41.55 | 40.85 | 41.24 | 41.18 | qfq | 3,282,040 | 135,341,049 | 1.40% |
| 2026-04-03 | 40.52 | 41.27 | 40.19 | 40.67 | 40.62 | qfq | 5,331,610 | 217,499,584 | 2.91% |
| 2026-04-02 | 40.37 | 40.37 | 39.15 | 39.52 | 39.47 | qfq | 2,907,524 | 115,428,982 | -2.68% |
| 2026-04-01 | 40.50 | 40.73 | 40.07 | 40.61 | 40.56 | qfq | 3,036,630 | 122,730,302 | 2.81% |
| 2026-03-31 | 40.04 | 40.84 | 39.41 | 39.50 | 39.45 | qfq | 3,158,463 | 126,507,379 | -1.27% |
| 2026-03-30 | 40.00 | 40.23 | 39.05 | 40.01 | 39.96 | qfq | 2,946,732 | 117,095,253 | -1.60% |
| 2026-03-27 | 39.92 | 41.15 | 39.76 | 40.66 | 40.61 | qfq | 3,405,251 | 137,852,316 | -0.15% |
| 2026-03-26 | 40.79 | 41.83 | 40.34 | 40.72 | 40.67 | qfq | 4,090,853 | 167,430,690 | -0.63% |
| 2026-03-25 | 40.64 | 41.72 | 40.60 | 40.98 | 40.93 | qfq | 3,337,364 | 137,469,942 | 0.84% |
| 2026-03-24 | 41.45 | 41.68 | 39.30 | 40.64 | 40.59 | qfq | 4,428,860 | 177,688,389 | -0.29% |
| 2026-03-23 | 40.51 | 42.77 | 40.05 | 40.76 | 40.71 | qfq | 5,846,583 | 240,888,601 | -1.81% |
| 2026-03-20 | 42.80 | 42.98 | 41.51 | 41.51 | 41.45 | qfq | 3,439,455 | 145,954,269 | -1.98% |
| 2026-03-19 | 42.95 | 43.15 | 42.12 | 42.35 | 42.29 | qfq | 3,132,617 | 133,336,399 | -2.98% |
| 2026-03-18 | 43.15 | 43.98 | 42.80 | 43.65 | 43.59 | qfq | 4,033,492 | 174,940,919 | 1.91% |
| 2026-03-17 | 43.97 | 44.06 | 42.75 | 42.83 | 42.77 | qfq | 5,042,306 | 218,873,628 | -2.55% |
| 2026-03-16 | 40.90 | 45.14 | 40.81 | 43.95 | 43.89 | qfq | 8,930,923 | 386,035,282 | 7.20% |
| 2026-03-13 | 41.35 | 41.82 | 40.91 | 41.00 | 40.95 | qfq | 2,405,113 | 99,379,613 | -1.66% |
| 2026-03-12 | 42.18 | 42.52 | 41.47 | 41.69 | 41.63 | qfq | 2,844,400 | 119,047,109 | -1.70% |
| 2026-03-11 | 42.86 | 43.04 | 42.30 | 42.41 | 42.35 | qfq | 2,464,935 | 105,044,182 | -1.00% |
| 2026-03-10 | 42.55 | 43.17 | 42.42 | 42.84 | 42.78 | qfq | 2,941,979 | 125,874,252 | 2.02% |
| 2026-03-09 | 41.44 | 42.20 | 40.68 | 41.99 | 41.93 | qfq | 3,554,903 | 146,604,814 | -0.33% |
| 2026-03-06 | 41.57 | 42.32 | 41.15 | 42.13 | 42.07 | qfq | 2,798,515 | 117,684,866 | 0.93% |
| 2026-03-05 | 41.80 | 42.41 | 41.40 | 41.74 | 41.68 | qfq | 3,470,396 | 145,517,679 | 1.73% |
| 2026-03-04 | 41.33 | 42.15 | 40.96 | 41.03 | 40.98 | qfq | 3,778,900 | 156,822,101 | -1.56% |
| 2026-03-03 | 44.40 | 44.72 | 41.63 | 41.68 | 41.62 | qfq | 6,236,080 | 267,414,362 | -6.13% |
| 2026-03-02 | 45.40 | 45.97 | 44.32 | 44.40 | 44.34 | qfq | 6,136,857 | 275,020,053 | -4.10% |
| 2026-02-27 | 46.70 | 46.70 | 45.71 | 46.30 | 46.24 | qfq | 5,093,986 | 234,991,795 | -1.55% |
| 2026-02-26 | 46.89 | 47.30 | 46.16 | 47.03 | 46.97 | qfq | 4,487,583 | 209,542,938 | 0.64% |
| 2026-02-25 | 47.04 | 47.34 | 46.62 | 46.73 | 46.67 | qfq | 4,490,655 | 211,119,365 | -0.64% |
| 2026-02-24 | 47.85 | 47.90 | 46.52 | 47.03 | 46.97 | qfq | 4,023,346 | 190,063,306 | 0.04% |
| 2026-02-13 | 47.71 | 48.14 | 47.01 | 47.01 | 46.95 | qfq | 3,680,661 | 175,477,668 | -1.78% |
| 2026-02-12 | 46.83 | 48.38 | 46.73 | 47.86 | 47.80 | qfq | 5,308,630 | 252,513,509 | 2.59% |
| 2026-02-11 | 46.58 | 47.45 | 46.34 | 46.65 | 46.59 | qfq | 3,763,587 | 176,284,868 | 0.13% |
| 2026-02-10 | 46.74 | 47.56 | 46.54 | 46.59 | 46.53 | qfq | 3,506,551 | 164,506,855 | -0.49% |
| 2026-02-09 | 46.90 | 47.03 | 46.38 | 46.82 | 46.76 | qfq | 3,782,949 | 176,954,891 | 1.23% |
| 2026-02-06 | 46.73 | 46.96 | 46.01 | 46.25 | 46.19 | qfq | 4,571,279 | 212,669,876 | -2.05% |
| 2026-02-05 | 46.50 | 47.79 | 45.80 | 47.22 | 47.16 | qfq | 6,469,549 | 301,428,746 | 0.34% |
| 2026-02-04 | 47.38 | 47.46 | 45.95 | 47.06 | 47.00 | qfq | 8,411,721 | 392,074,175 | -3.37% |
| 2026-02-03 | 47.81 | 48.81 | 47.20 | 48.70 | 48.63 | qfq | 7,379,609 | 354,969,638 | 4.19% |
| 2026-02-02 | 49.80 | 49.80 | 46.73 | 46.74 | 46.68 | qfq | 9,856,762 | 471,109,059 | -7.85% |
| 2026-01-30 | 50.00 | 51.38 | 49.55 | 50.72 | 50.65 | qfq | 9,587,421 | 485,081,272 | 0.60% |
| 2026-01-29 | 52.00 | 52.63 | 50.25 | 50.42 | 50.35 | qfq | 10,797,035 | 554,548,665 | -3.56% |
| 2026-01-28 | 52.62 | 54.16 | 52.09 | 52.28 | 52.21 | qfq | 14,745,136 | 781,129,689 | -0.32% |
| 2026-01-27 | 48.80 | 53.27 | 48.61 | 52.45 | 52.38 | qfq | 19,311,066 | 996,414,293 | 7.02% |
| 2026-01-26 | 50.37 | 51.13 | 48.50 | 49.01 | 48.94 | qfq | 7,464,225 | 369,607,591 | -2.97% |
| 2026-01-23 | 50.32 | 50.88 | 50.00 | 50.51 | 50.44 | qfq | 9,095,046 | 458,317,618 | -1.29% |
| 2026-01-22 | 49.91 | 52.20 | 48.72 | 51.17 | 51.10 | qfq | 15,022,781 | 762,121,789 | 3.39% |
| 2026-01-21 | 48.10 | 49.91 | 47.81 | 49.49 | 49.42 | qfq | 8,446,925 | 415,354,064 | 2.46% |
| 2026-01-20 | 48.07 | 49.01 | 47.71 | 48.30 | 48.24 | qfq | 5,354,832 | 259,006,228 | 0.35% |
| 2026-01-19 | 49.30 | 49.48 | 48.03 | 48.13 | 48.07 | qfq | 4,811,984 | 233,595,431 | -2.35% |
| 2026-01-16 | 48.79 | 49.64 | 48.20 | 49.29 | 49.22 | qfq | 6,549,623 | 320,452,706 | 2.26% |
| 2026-01-15 | 48.15 | 48.82 | 47.38 | 48.20 | 48.14 | qfq | 4,942,481 | 236,833,930 | -0.60% |
| 2026-01-14 | 48.75 | 49.50 | 47.70 | 48.49 | 48.43 | qfq | 7,321,101 | 357,463,380 | 1.13% |
| 2026-01-13 | 49.90 | 49.90 | 47.91 | 47.95 | 47.89 | qfq | 6,751,210 | 328,684,389 | -3.29% |
| 2026-01-12 | 47.99 | 49.68 | 47.91 | 49.58 | 49.51 | qfq | 7,934,640 | 387,851,609 | 3.83% |
| 2026-01-09 | 47.31 | 47.85 | 47.10 | 47.75 | 47.69 | qfq | 4,487,240 | 213,352,341 | 0.53% |
| 2026-01-08 | 47.37 | 47.93 | 47.20 | 47.50 | 47.44 | qfq | 4,069,820 | 193,864,653 | 0.08% |
| 2026-01-07 | 47.78 | 48.15 | 47.23 | 47.46 | 47.40 | qfq | 5,072,670 | 241,783,353 | -0.61% |
| 2026-01-06 | 47.49 | 48.05 | 47.12 | 47.75 | 47.69 | qfq | 5,241,305 | 249,776,035 | 0.53% |
| 2026-01-05 | 46.41 | 47.57 | 46.27 | 47.50 | 47.44 | qfq | 5,357,519 | 251,988,690 | 3.13% |
| 2025-12-31 | 46.85 | 46.86 | 46.01 | 46.06 | 46.00 | qfq | 2,916,760 | 134,752,042 | -1.05% |
| 2025-12-30 | 45.54 | 46.80 | 45.54 | 46.55 | 46.49 | qfq | 4,236,032 | 196,883,208 | 1.39% |
| 2025-12-29 | 45.45 | 46.68 | 45.42 | 45.91 | 45.85 | qfq | 3,396,763 | 156,849,341 | 1.12% |
| 2025-12-26 | 46.07 | 46.20 | 45.36 | 45.40 | 45.34 | qfq | 2,791,715 | 127,651,006 | -1.54% |
| 2025-12-25 | 45.70 | 46.20 | 45.55 | 46.11 | 46.05 | qfq | 2,946,091 | 135,322,549 | 0.74% |
| 2025-12-24 | 44.59 | 45.86 | 44.59 | 45.77 | 45.71 | qfq | 3,610,237 | 164,308,182 | 2.65% |
| 2025-12-23 | 45.30 | 45.65 | 44.56 | 44.59 | 44.53 | qfq | 2,374,809 | 106,959,913 | -1.78% |
| 2025-12-22 | 44.91 | 45.79 | 44.75 | 45.40 | 45.34 | qfq | 2,645,329 | 120,394,695 | 1.45% |
| 2025-12-19 | 45.10 | 45.46 | 44.68 | 44.75 | 44.69 | qfq | 2,475,240 | 111,282,838 | 0.18% |
| 2025-12-18 | 44.55 | 45.29 | 44.40 | 44.67 | 44.61 | qfq | 1,905,756 | 85,566,952 | -0.56% |
| 2025-12-17 | 44.32 | 45.01 | 43.51 | 44.92 | 44.86 | qfq | 2,960,197 | 130,717,551 | 1.03% |
| 2025-12-16 | 45.19 | 45.40 | 44.15 | 44.46 | 44.40 | qfq | 2,852,766 | 127,221,990 | -1.62% |
| 2025-12-15 | 46.22 | 46.36 | 45.11 | 45.19 | 45.13 | qfq | 3,408,622 | 155,499,018 | -3.00% |
| 2025-12-12 | 45.19 | 46.88 | 44.95 | 46.59 | 46.53 | qfq | 5,279,246 | 243,914,001 | 2.89% |
| 2025-12-11 | 46.42 | 46.59 | 45.25 | 45.28 | 45.22 | qfq | 3,080,612 | 140,900,314 | -2.41% |
| 2025-12-10 | 45.65 | 46.43 | 45.30 | 46.40 | 46.34 | qfq | 3,375,566 | 155,187,322 | 1.47% |
| 2025-12-09 | 45.77 | 46.47 | 45.60 | 45.73 | 45.67 | qfq | 2,641,664 | 121,490,870 | -0.52% |
| 2025-12-08 | 45.92 | 46.35 | 45.40 | 45.97 | 45.91 | qfq | 3,458,982 | 159,238,963 | 0.44% |
| 2025-12-05 | 45.58 | 45.86 | 44.88 | 45.77 | 45.71 | qfq | 2,411,299 | 109,565,440 | 0.15% |
| 2025-12-04 | 45.43 | 46.05 | 44.92 | 45.70 | 45.64 | qfq | 2,503,910 | 114,013,223 | -0.02% |
| 2025-12-03 | 46.24 | 46.33 | 45.49 | 45.71 | 45.65 | qfq | 2,873,009 | 131,586,183 | -0.76% |
| 2025-12-02 | 46.02 | 46.63 | 45.81 | 46.06 | 46.00 | qfq | 3,719,654 | 171,427,496 | -0.56% |
| 2025-12-01 | 44.10 | 46.43 | 43.87 | 46.32 | 46.26 | qfq | 5,996,178 | 273,686,997 | 5.03% |
| 2025-11-28 | 43.93 | 44.17 | 43.60 | 44.10 | 44.04 | qfq | 2,065,408 | 90,716,223 | 0.43% |
| 2025-11-27 | 43.76 | 44.50 | 43.67 | 43.91 | 43.85 | qfq | 2,487,171 | 109,919,817 | 0.21% |
| 2025-11-26 | 43.60 | 44.49 | 43.42 | 43.82 | 43.76 | qfq | 2,350,832 | 103,575,775 | 0.39% |
| 2025-11-25 | 43.20 | 44.28 | 43.18 | 43.65 | 43.59 | qfq | 2,723,661 | 119,216,173 | 1.63% |
| 2025-11-24 | 42.62 | 43.15 | 42.25 | 42.95 | 42.89 | qfq | 2,060,892 | 87,913,634 | 1.39% |
| 2025-11-21 | 43.94 | 44.16 | 42.36 | 42.36 | 42.30 | qfq | 3,352,921 | 144,109,172 | -4.31% |
| 2025-11-20 | 45.13 | 45.36 | 44.18 | 44.27 | 44.21 | qfq | 2,437,510 | 108,587,301 | -1.40% |
| 2025-11-19 | 46.15 | 46.15 | 44.75 | 44.90 | 44.84 | qfq | 2,774,915 | 125,466,073 | -2.07% |
| 2025-11-18 | 45.30 | 46.10 | 45.06 | 45.85 | 45.79 | qfq | 2,778,895 | 127,270,591 | 1.04% |
| 2025-11-17 | 44.87 | 45.68 | 44.74 | 45.38 | 45.32 | qfq | 2,246,431 | 101,438,965 | 0.71% |
| 2025-11-14 | 45.57 | 45.81 | 45.06 | 45.06 | 45.00 | qfq | 1,841,223 | 83,810,822 | -1.72% |
| 2025-11-13 | 45.17 | 45.93 | 45.01 | 45.85 | 45.79 | qfq | 2,161,931 | 98,585,434 | 1.35% |
| 2025-11-12 | 45.56 | 46.05 | 45.03 | 45.24 | 45.18 | qfq | 2,401,431 | 109,019,479 | -1.03% |
| 2025-11-11 | 46.23 | 46.62 | 45.66 | 45.71 | 45.65 | qfq | 2,813,847 | 129,747,435 | -1.02% |
| 2025-11-10 | 45.50 | 46.27 | 45.50 | 46.18 | 46.12 | qfq | 2,502,354 | 114,930,591 | 1.97% |
| 2025-11-07 | 46.60 | 46.61 | 45.24 | 45.29 | 45.23 | qfq | 3,951,376 | 180,942,252 | -2.81% |
| 2025-11-06 | 46.87 | 46.89 | 46.34 | 46.60 | 46.54 | qfq | 2,018,319 | 94,134,178 | 0.00% |
| 2025-11-05 | 46.30 | 46.95 | 46.09 | 46.60 | 46.54 | qfq | 1,984,640 | 92,264,573 | -0.15% |
| 2025-11-04 | 47.27 | 47.42 | 46.32 | 46.67 | 46.61 | qfq | 2,099,550 | 98,299,948 | -1.27% |
| 2025-11-03 | 47.21 | 47.35 | 46.13 | 47.27 | 47.21 | qfq | 3,068,477 | 143,559,739 | -0.04% |
| 2025-10-31 | 47.10 | 47.68 | 46.61 | 47.29 | 47.23 | qfq | 3,224,476 | 152,339,343 | 0.60% |
| 2025-10-30 | 47.20 | 48.60 | 46.98 | 47.01 | 46.95 | qfq | 4,319,126 | 205,445,994 | 0.04% |
| 2025-10-29 | 47.39 | 47.82 | 46.70 | 46.99 | 46.93 | qfq | 3,367,682 | 158,556,663 | -1.01% |
| 2025-10-28 | 47.42 | 48.15 | 47.18 | 47.47 | 47.41 | qfq | 3,160,587 | 150,696,467 | -0.52% |
| 2025-10-27 | 48.20 | 48.32 | 47.30 | 47.72 | 47.66 | qfq | 3,502,618 | 167,613,648 | 0.17% |
| 2025-10-24 | 46.70 | 47.90 | 46.70 | 47.64 | 47.58 | qfq | 3,745,248 | 177,908,761 | 2.34% |
| 2025-10-23 | 46.30 | 46.88 | 45.61 | 46.55 | 46.49 | qfq | 2,440,506 | 112,352,547 | 0.06% |
| 2025-10-22 | 46.51 | 47.05 | 45.98 | 46.52 | 46.46 | qfq | 2,420,993 | 112,524,394 | -0.36% |
| 2025-10-21 | 46.22 | 46.79 | 45.95 | 46.69 | 46.63 | qfq | 2,985,304 | 139,007,294 | 1.21% |
| 2025-10-20 | 46.23 | 46.65 | 45.82 | 46.13 | 46.07 | qfq | 2,880,812 | 133,014,361 | 1.61% |
| 2025-10-17 | 48.00 | 48.43 | 45.34 | 45.40 | 45.34 | qfq | 5,656,290 | 262,892,814 | -5.40% |
| 2025-10-16 | 48.21 | 49.21 | 47.90 | 47.99 | 47.93 | qfq | 4,055,700 | 196,675,504 | -1.01% |
| 2025-10-15 | 49.00 | 49.07 | 47.75 | 48.48 | 48.42 | qfq | 4,374,212 | 211,741,553 | -0.49% |
| 2025-10-14 | 50.67 | 51.76 | 48.58 | 48.72 | 48.65 | qfq | 6,030,195 | 301,006,341 | -2.95% |
| 2025-10-13 | 48.20 | 50.52 | 48.10 | 50.20 | 50.13 | qfq | 6,070,717 | 300,752,598 | -1.20% |
| 2025-10-10 | 52.40 | 53.00 | 50.66 | 50.81 | 50.74 | qfq | 7,592,292 | 389,634,193 | -4.47% |
| 2025-10-09 | 52.58 | 53.85 | 52.10 | 53.19 | 53.12 | qfq | 9,992,037 | 532,372,000 | 1.55% |
| 2025-09-30 | 51.54 | 52.78 | 51.18 | 52.38 | 52.31 | qfq | 7,787,046 | 407,690,302 | 1.97% |
| 2025-09-29 | 50.50 | 51.89 | 49.95 | 51.37 | 51.30 | qfq | 5,537,218 | 281,792,973 | 1.10% |
| 2025-09-26 | 51.76 | 52.66 | 50.69 | 50.81 | 50.74 | qfq | 6,488,157 | 334,802,932 | -2.55% |
| 2025-09-25 | 52.36 | 52.73 | 51.92 | 52.14 | 52.07 | qfq | 6,599,356 | 345,068,977 | -1.12% |
| 2025-09-24 | 50.78 | 52.88 | 50.69 | 52.73 | 52.66 | qfq | 11,724,826 | 612,082,899 | 3.01% |
| 2025-09-23 | 51.80 | 51.80 | 49.50 | 51.19 | 51.12 | qfq | 7,169,355 | 361,889,142 | -0.35% |
| 2025-09-22 | 49.96 | 51.37 | 49.68 | 51.37 | 51.30 | qfq | 6,416,262 | 325,894,564 | 3.13% |
| 2025-09-19 | 50.18 | 51.09 | 49.66 | 49.81 | 49.74 | qfq | 5,372,533 | 270,295,304 | -1.09% |
| 2025-09-18 | 51.21 | 52.40 | 49.91 | 50.36 | 50.29 | qfq | 8,835,601 | 454,728,515 | -1.64% |
| 2025-09-17 | 51.35 | 51.95 | 50.83 | 51.20 | 51.13 | qfq | 4,941,339 | 253,691,361 | -0.51% |
| 2025-09-16 | 50.31 | 51.76 | 50.07 | 51.46 | 51.39 | qfq | 5,123,181 | 261,623,033 | 1.90% |
| 2025-09-15 | 52.42 | 52.80 | 50.50 | 50.50 | 50.43 | qfq | 6,043,593 | 309,081,136 | -1.54% |
| 2025-09-12 | 50.18 | 51.42 | 49.81 | 51.29 | 51.22 | qfq | 7,945,212 | 404,608,401 | 2.27% |
| 2025-09-11 | 48.52 | 50.19 | 47.97 | 50.15 | 50.08 | qfq | 6,148,039 | 303,950,200 | 3.40% |
| 2025-09-10 | 49.00 | 49.27 | 48.30 | 48.50 | 48.44 | qfq | 3,906,810 | 190,613,932 | -0.57% |
| 2025-09-09 | 50.20 | 50.25 | 48.65 | 48.78 | 48.71 | qfq | 4,477,093 | 220,996,084 | -2.85% |
| 2025-09-08 | 49.92 | 50.63 | 49.64 | 50.21 | 50.14 | qfq | 4,505,791 | 226,160,381 | 0.42% |
| 2025-09-05 | 49.00 | 50.30 | 48.62 | 50.00 | 49.93 | qfq | 4,836,212 | 240,517,739 | 2.04% |
| 2025-09-04 | 50.64 | 51.06 | 48.16 | 49.00 | 48.93 | qfq | 6,350,616 | 315,349,487 | -3.16% |
| 2025-09-03 | 51.87 | 52.25 | 50.38 | 50.60 | 50.53 | qfq | 5,709,476 | 292,794,129 | -1.69% |
| 2025-09-02 | 54.50 | 54.50 | 51.26 | 51.47 | 51.40 | qfq | 8,401,747 | 439,246,955 | -5.56% |
| 2025-09-01 | 54.77 | 55.49 | 53.70 | 54.50 | 54.43 | qfq | 7,596,680 | 413,294,977 | 0.94% |
| 2025-08-29 | 56.35 | 56.35 | 53.46 | 53.99 | 53.92 | qfq | 10,537,079 | 573,979,227 | -4.19% |
| 2025-08-28 | 55.45 | 56.56 | 53.72 | 56.35 | 56.27 | qfq | 12,774,595 | 710,094,580 | 1.64% |
| 2025-08-27 | 54.93 | 58.00 | 54.81 | 55.44 | 55.37 | qfq | 16,987,036 | 961,130,918 | 0.89% |
| 2025-08-26 | 55.71 | 55.71 | 54.80 | 54.95 | 54.88 | qfq | 7,119,702 | 393,096,011 | -1.66% |
| 2025-08-25 | 56.98 | 57.77 | 55.33 | 55.88 | 55.81 | qfq | 11,485,703 | 645,925,331 | -0.73% |
| 2025-08-22 | 54.97 | 56.96 | 54.88 | 56.29 | 56.21 | qfq | 11,634,490 | 652,528,882 | 2.70% |
| 2025-08-21 | 55.00 | 56.27 | 54.50 | 54.81 | 54.74 | qfq | 12,316,677 | 681,515,413 | -3.94% |
| 2025-08-20 | 56.06 | 57.47 | 55.17 | 57.06 | 56.98 | qfq | 12,084,685 | 680,054,080 | 0.42% |
| 2025-08-19 | 53.72 | 58.80 | 52.79 | 56.82 | 56.74 | qfq | 16,019,534 | 879,833,687 | 5.40% |
| 2025-08-18 | 53.39 | 54.64 | 52.71 | 53.91 | 53.84 | qfq | 9,979,249 | 535,924,894 | 1.89% |
| 2025-08-15 | 51.64 | 53.19 | 51.56 | 52.91 | 52.84 | qfq | 7,357,034 | 385,775,964 | 1.75% |
| 2025-08-14 | 53.79 | 55.23 | 51.99 | 52.00 | 51.93 | qfq | 12,234,448 | 656,816,029 | -3.18% |
| 2025-08-13 | 53.02 | 53.72 | 52.65 | 53.71 | 53.64 | qfq | 10,101,938 | 537,084,369 | 0.15% |
| 2025-08-12 | 51.21 | 54.50 | 50.80 | 53.63 | 53.56 | qfq | 15,928,712 | 842,502,245 | 4.38% |
| 2025-08-11 | 50.80 | 51.55 | 50.59 | 51.38 | 51.31 | qfq | 8,110,284 | 414,603,927 | 0.94% |
| 2025-08-08 | 51.93 | 51.93 | 50.38 | 50.90 | 50.83 | qfq | 10,878,011 | 554,358,492 | -2.99% |
| 2025-08-07 | 49.28 | 54.38 | 49.11 | 52.47 | 52.40 | qfq | 19,829,201 | 1,034,121,499 | 6.47% |
| 2025-08-06 | 48.51 | 49.39 | 48.40 | 49.28 | 49.21 | qfq | 5,075,433 | 248,633,028 | 0.96% |
| 2025-08-05 | 48.68 | 49.23 | 48.20 | 48.81 | 48.74 | qfq | 6,222,968 | 302,822,957 | 1.31% |
| 2025-08-04 | 47.25 | 48.19 | 47.10 | 48.18 | 48.12 | qfq | 3,479,920 | 166,149,227 | 1.65% |
| 2025-08-01 | 47.45 | 48.17 | 47.05 | 47.40 | 47.34 | qfq | 3,652,526 | 173,679,907 | -0.25% |
| 2025-07-31 | 47.90 | 48.65 | 47.35 | 47.52 | 47.46 | qfq | 5,022,757 | 241,235,389 | -1.41% |
| 2025-07-30 | 48.50 | 49.06 | 47.70 | 48.20 | 48.14 | qfq | 5,371,019 | 260,190,337 | -0.82% |
| 2025-07-29 | 47.93 | 48.69 | 47.75 | 48.60 | 48.53 | qfq | 5,386,420 | 260,336,825 | 1.12% |
| 2025-07-28 | 48.23 | 48.48 | 47.83 | 48.06 | 48.00 | qfq | 4,301,506 | 207,128,103 | -0.33% |
| 2025-07-25 | 47.24 | 48.26 | 47.13 | 48.22 | 48.16 | qfq | 5,327,428 | 253,992,275 | 2.07% |
| 2025-07-24 | 46.24 | 47.47 | 46.23 | 47.24 | 47.18 | qfq | 4,742,229 | 222,937,823 | 2.18% |
| 2025-07-23 | 46.15 | 46.83 | 46.15 | 46.23 | 46.17 | qfq | 2,965,410 | 137,814,128 | -0.28% |
| 2025-07-22 | 46.59 | 46.84 | 46.12 | 46.36 | 46.30 | qfq | 3,602,846 | 167,476,776 | -0.79% |
| 2025-07-21 | 46.62 | 46.97 | 46.35 | 46.73 | 46.67 | qfq | 2,973,270 | 138,925,803 | 0.56% |
| 2025-07-18 | 46.77 | 47.10 | 46.12 | 46.47 | 46.41 | qfq | 3,390,675 | 157,688,229 | -0.19% |
| 2025-07-17 | 45.86 | 46.60 | 45.62 | 46.56 | 46.50 | qfq | 3,877,630 | 179,381,882 | 1.37% |
| 2025-07-16 | 45.46 | 46.66 | 45.32 | 45.93 | 45.87 | qfq | 4,140,653 | 191,044,977 | 0.90% |
| 2025-07-15 | 45.71 | 46.04 | 45.00 | 45.52 | 45.46 | qfq | 3,560,828 | 161,898,608 | -0.44% |
| 2025-07-14 | 46.00 | 46.15 | 45.68 | 45.72 | 45.66 | qfq | 3,005,930 | 137,868,965 | -0.70% |
| 2025-07-11 | 45.29 | 46.33 | 44.90 | 46.04 | 45.98 | qfq | 4,544,893 | 208,227,408 | 1.39% |
| 2025-07-10 | 45.53 | 46.49 | 45.20 | 45.41 | 45.35 | qfq | 3,732,496 | 170,316,504 | 0.24% |
| 2025-07-09 | 45.60 | 45.96 | 45.20 | 45.30 | 45.24 | qfq | 4,129,909 | 188,261,455 | -0.98% |
| 2025-07-08 | 45.00 | 45.85 | 44.30 | 45.75 | 45.69 | qfq | 8,532,600 | 387,429,704 | -2.68% |
| 2025-07-07 | 47.42 | 47.69 | 46.98 | 47.01 | 46.95 | qfq | 2,438,563 | 115,064,005 | -0.93% |
| 2025-07-04 | 48.18 | 48.48 | 47.25 | 47.45 | 47.39 | qfq | 3,770,481 | 180,083,289 | -0.90% |
| 2025-07-03 | 48.00 | 48.29 | 47.70 | 47.88 | 47.82 | qfq | 2,640,609 | 126,641,169 | 0.08% |
| 2025-07-02 | 48.61 | 48.61 | 47.53 | 47.84 | 47.78 | qfq | 3,954,565 | 189,665,310 | -1.95% |
| 2025-07-01 | 49.20 | 49.79 | 48.64 | 48.79 | 48.72 | qfq | 6,064,230 | 298,133,199 | -0.18% |
| 2025-06-30 | 48.56 | 49.29 | 48.50 | 48.88 | 48.81 | qfq | 4,286,467 | 209,491,900 | 0.87% |
| 2025-06-27 | 48.40 | 49.46 | 47.98 | 48.46 | 48.40 | qfq | 5,297,716 | 257,965,622 | 0.90% |
| 2025-06-26 | 48.41 | 48.81 | 47.90 | 48.03 | 47.97 | qfq | 4,302,585 | 207,955,781 | -1.29% |
| 2025-06-25 | 47.49 | 48.69 | 47.29 | 48.66 | 48.59 | qfq | 6,501,590 | 312,763,386 | 2.53% |
| 2025-06-24 | 46.06 | 47.53 | 46.06 | 47.46 | 47.40 | qfq | 5,099,989 | 240,271,118 | 3.11% |
| 2025-06-23 | 44.55 | 46.50 | 44.55 | 46.03 | 45.97 | qfq | 3,759,481 | 172,577,422 | 2.20% |
| 2025-06-20 | 45.82 | 46.35 | 45.00 | 45.04 | 44.98 | qfq | 3,079,380 | 139,937,634 | -2.00% |
| 2025-06-19 | 46.51 | 47.10 | 45.63 | 45.96 | 45.78 | qfq | 4,338,442 | 201,315,781 | -1.79% |
| 2025-06-18 | 45.90 | 47.00 | 45.80 | 46.80 | 46.62 | qfq | 3,922,523 | 182,221,246 | 1.25% |
| 2025-06-17 | 45.50 | 47.08 | 45.50 | 46.22 | 46.04 | qfq | 3,804,660 | 175,916,572 | 1.34% |
| 2025-06-16 | 45.65 | 46.23 | 45.58 | 45.61 | 45.43 | qfq | 3,116,087 | 142,950,624 | -0.46% |
| 2025-06-13 | 46.80 | 47.45 | 45.72 | 45.82 | 45.64 | qfq | 4,200,955 | 194,689,325 | -3.03% |
| 2025-06-12 | 47.29 | 47.84 | 47.06 | 47.25 | 47.06 | qfq | 3,056,729 | 145,192,245 | -0.27% |
| 2025-06-11 | 47.50 | 48.12 | 47.30 | 47.38 | 47.19 | qfq | 3,558,100 | 169,767,913 | -0.48% |
| 2025-06-10 | 48.78 | 49.13 | 47.10 | 47.61 | 47.42 | qfq | 5,040,853 | 240,885,687 | -2.32% |
| 2025-06-09 | 48.25 | 49.34 | 48.25 | 48.74 | 48.55 | qfq | 4,711,346 | 229,729,378 | 0.58% |
| 2025-06-06 | 48.31 | 48.81 | 47.86 | 48.46 | 48.27 | qfq | 4,506,796 | 217,665,583 | 0.12% |
| 2025-06-05 | 47.64 | 48.57 | 47.10 | 48.40 | 48.21 | qfq | 4,941,572 | 236,666,914 | 1.72% |
| 2025-06-04 | 47.00 | 48.26 | 46.71 | 47.58 | 47.39 | qfq | 3,983,181 | 189,016,191 | 1.23% |
| 2025-06-03 | 46.38 | 47.54 | 46.05 | 47.00 | 46.82 | qfq | 3,406,495 | 160,411,015 | 0.64% |
| 2025-05-30 | 47.98 | 47.98 | 46.66 | 46.70 | 46.52 | qfq | 4,814,731 | 226,874,678 | -3.37% |
| 2025-05-29 | 48.10 | 48.61 | 47.38 | 48.33 | 48.14 | qfq | 7,179,095 | 344,865,033 | 0.71% |
| 2025-05-28 | 46.71 | 48.48 | 46.30 | 47.99 | 47.80 | qfq | 8,096,980 | 386,252,862 | 2.61% |
| 2025-05-27 | 46.70 | 48.66 | 46.55 | 46.77 | 46.59 | qfq | 6,135,540 | 290,439,045 | -0.34% |
| 2025-05-26 | 45.10 | 47.88 | 45.09 | 46.93 | 46.75 | qfq | 7,286,023 | 339,941,121 | 4.06% |
| 2025-05-23 | 46.50 | 46.64 | 45.00 | 45.10 | 44.92 | qfq | 3,513,776 | 161,061,783 | -3.05% |
| 2025-05-22 | 46.70 | 47.74 | 46.47 | 46.52 | 46.34 | qfq | 2,866,235 | 134,630,607 | -0.56% |
| 2025-05-21 | 47.43 | 47.48 | 46.75 | 46.78 | 46.60 | qfq | 2,615,990 | 122,936,462 | -1.87% |
| 2025-05-20 | 46.80 | 47.92 | 46.55 | 47.67 | 47.48 | qfq | 3,425,143 | 162,359,047 | 1.58% |
| 2025-05-19 | 46.68 | 47.08 | 46.30 | 46.93 | 46.75 | qfq | 2,559,086 | 119,579,596 | 0.34% |
| 2025-05-16 | 47.20 | 47.44 | 46.77 | 46.77 | 46.59 | qfq | 2,765,827 | 130,370,933 | -0.85% |
| 2025-05-15 | 48.50 | 48.50 | 47.04 | 47.17 | 46.99 | qfq | 3,371,871 | 160,233,521 | -3.08% |
| 2025-05-14 | 48.76 | 49.20 | 47.92 | 48.67 | 48.48 | qfq | 3,656,512 | 177,492,641 | 0.23% |
| 2025-05-13 | 50.32 | 50.33 | 48.35 | 48.56 | 48.37 | qfq | 3,916,645 | 191,921,010 | -1.08% |
| 2025-05-12 | 48.54 | 49.58 | 48.33 | 49.09 | 48.90 | qfq | 3,673,530 | 179,745,224 | 2.61% |
| 2025-05-09 | 49.03 | 49.25 | 47.60 | 47.84 | 47.65 | qfq | 3,482,799 | 167,682,187 | -2.92% |
| 2025-05-08 | 48.83 | 49.50 | 48.58 | 49.28 | 49.09 | qfq | 3,524,038 | 173,289,928 | 0.82% |
| 2025-05-07 | 50.25 | 50.41 | 48.35 | 48.88 | 48.69 | qfq | 4,508,737 | 222,230,184 | -0.69% |
| 2025-05-06 | 48.60 | 49.35 | 48.40 | 49.22 | 49.03 | qfq | 4,177,420 | 204,525,348 | 2.24% |
| 2025-04-30 | 47.15 | 48.48 | 46.76 | 48.14 | 47.95 | qfq | 5,204,384 | 248,518,197 | 2.64% |
| 2025-04-29 | 46.50 | 47.20 | 46.30 | 46.90 | 46.72 | qfq | 3,331,982 | 156,080,812 | 0.32% |
| 2025-04-28 | 47.45 | 47.79 | 46.51 | 46.75 | 46.57 | qfq | 3,611,310 | 169,551,163 | -1.77% |
| 2025-04-25 | 47.25 | 47.98 | 46.90 | 47.59 | 47.40 | qfq | 4,484,881 | 213,100,728 | 0.76% |
| 2025-04-24 | 48.40 | 48.60 | 46.90 | 47.23 | 47.04 | qfq | 10,595,256 | 504,611,899 | -7.99% |
| 2025-04-23 | 51.10 | 51.77 | 50.65 | 51.33 | 51.13 | qfq | 4,092,423 | 209,563,216 | 1.14% |
| 2025-04-22 | 50.80 | 51.36 | 50.55 | 50.75 | 50.55 | qfq | 3,330,516 | 169,444,804 | -0.98% |
| 2025-04-21 | 49.68 | 51.26 | 49.68 | 51.25 | 51.05 | qfq | 3,529,296 | 179,002,499 | 2.03% |
| 2025-04-18 | 50.60 | 51.08 | 49.90 | 50.23 | 50.03 | qfq | 3,204,349 | 161,045,278 | -0.73% |
| 2025-04-17 | 50.40 | 52.80 | 50.06 | 50.60 | 50.40 | qfq | 5,475,939 | 282,293,244 | 0.22% |
| 2025-04-16 | 51.20 | 51.78 | 49.72 | 50.49 | 50.29 | qfq | 4,202,155 | 212,789,691 | -1.77% |
| 2025-04-15 | 51.81 | 52.20 | 50.86 | 51.40 | 51.20 | qfq | 4,218,650 | 216,359,890 | -0.87% |
| 2025-04-14 | 53.25 | 53.26 | 51.57 | 51.85 | 51.65 | qfq | 7,967,492 | 415,447,866 | -0.29% |
| 2025-04-11 | 48.67 | 53.60 | 48.51 | 52.00 | 51.80 | qfq | 11,678,314 | 604,551,214 | 5.46% |
| 2025-04-10 | 49.50 | 51.14 | 49.20 | 49.31 | 49.12 | qfq | 6,617,789 | 330,656,787 | 3.01% |
| 2025-04-09 | 45.95 | 48.87 | 43.59 | 47.87 | 47.68 | qfq | 8,387,831 | 394,824,503 | 2.81% |
| 2025-04-08 | 45.00 | 47.79 | 45.00 | 46.56 | 46.38 | qfq | 9,080,563 | 423,007,242 | 6.23% |
| 2025-04-07 | 51.16 | 52.21 | 43.83 | 43.83 | 43.66 | qfq | 9,317,495 | 440,132,482 | -20.00% |
| 2025-04-03 | 55.55 | 56.76 | 54.49 | 54.79 | 54.58 | qfq | 3,841,933 | 212,750,768 | -2.72% |
| 2025-04-02 | 55.81 | 56.98 | 55.81 | 56.32 | 56.10 | qfq | 2,990,797 | 168,739,390 | 0.46% |
| 2025-04-01 | 56.80 | 57.10 | 56.00 | 56.06 | 55.84 | qfq | 2,853,498 | 161,401,185 | -0.76% |
| 2025-03-31 | 55.88 | 56.78 | 55.00 | 56.49 | 56.27 | qfq | 3,385,900 | 188,611,030 | 0.55% |
| 2025-03-28 | 56.95 | 57.46 | 56.16 | 56.18 | 55.96 | qfq | 2,573,900 | 145,740,190 | -1.44% |
| 2025-03-27 | 55.95 | 58.06 | 55.89 | 57.00 | 56.78 | qfq | 4,110,245 | 234,923,074 | 1.03% |
| 2025-03-26 | 56.28 | 57.31 | 56.13 | 56.42 | 56.20 | qfq | 2,671,138 | 151,656,532 | 0.27% |
| 2025-03-25 | 57.80 | 57.88 | 56.09 | 56.27 | 56.05 | qfq | 3,415,302 | 194,225,901 | -2.80% |
| 2025-03-24 | 56.80 | 57.89 | 55.74 | 57.89 | 57.66 | qfq | 5,127,363 | 292,459,129 | 1.94% |
| 2025-03-21 | 59.30 | 59.69 | 56.73 | 56.79 | 56.57 | qfq | 7,334,318 | 423,195,591 | -5.35% |
| 2025-03-20 | 60.20 | 61.20 | 59.66 | 60.00 | 59.76 | qfq | 4,338,920 | 262,744,125 | -0.51% |
| 2025-03-19 | 60.51 | 61.45 | 60.01 | 60.31 | 60.07 | qfq | 4,220,658 | 256,395,120 | -0.66% |
| 2025-03-18 | 60.55 | 61.88 | 60.32 | 60.71 | 60.47 | qfq | 4,840,105 | 295,395,992 | 0.43% |
| 2025-03-17 | 60.57 | 60.92 | 59.80 | 60.45 | 60.21 | qfq | 3,664,597 | 221,493,310 | -0.20% |
| 2025-03-14 | 59.33 | 60.88 | 59.16 | 60.57 | 60.33 | qfq | 5,241,692 | 315,810,241 | 1.53% |
| 2025-03-13 | 61.89 | 61.99 | 58.94 | 59.66 | 59.43 | qfq | 6,723,491 | 404,570,320 | -3.91% |
| 2025-03-12 | 62.79 | 63.39 | 62.06 | 62.09 | 61.85 | qfq | 6,756,651 | 423,162,065 | -0.48% |
| 2025-03-11 | 61.00 | 62.98 | 60.95 | 62.39 | 62.15 | qfq | 5,640,879 | 349,923,630 | 0.63% |
| 2025-03-10 | 61.98 | 62.79 | 61.14 | 62.00 | 61.76 | qfq | 5,334,736 | 330,235,055 | -0.40% |
| 2025-03-07 | 62.63 | 63.38 | 61.61 | 62.25 | 62.01 | qfq | 7,046,522 | 439,648,210 | -1.60% |
| 2025-03-06 | 63.10 | 63.84 | 62.68 | 63.26 | 63.01 | qfq | 9,498,834 | 600,288,977 | 0.22% |
| 2025-03-05 | 62.01 | 65.09 | 61.96 | 63.12 | 62.87 | qfq | 11,043,743 | 699,626,733 | 2.24% |
| 2025-03-04 | 58.50 | 62.62 | 57.92 | 61.74 | 61.50 | qfq | 10,588,521 | 643,742,845 | 4.68% |
| 2025-03-03 | 60.18 | 60.68 | 58.36 | 58.98 | 58.75 | qfq | 6,794,086 | 404,531,705 | -1.34% |
| 2025-02-28 | 63.66 | 64.47 | 59.71 | 59.78 | 59.55 | qfq | 10,193,984 | 627,257,600 | -7.59% |
| 2025-02-27 | 66.00 | 66.54 | 63.22 | 64.69 | 64.44 | qfq | 10,827,442 | 697,986,608 | -2.24% |
| 2025-02-26 | 65.19 | 67.95 | 64.30 | 66.17 | 65.91 | qfq | 13,105,297 | 868,348,714 | 1.77% |
| 2025-02-25 | 63.21 | 67.27 | 63.03 | 65.02 | 64.77 | qfq | 12,999,765 | 846,860,035 | 0.84% |
| 2025-02-24 | 66.00 | 66.01 | 64.00 | 64.48 | 64.23 | qfq | 18,466,488 | 1,196,738,192 | -7.57% |
| 2025-02-21 | 67.67 | 70.98 | 66.61 | 69.76 | 69.49 | qfq | 19,516,602 | 1,341,171,922 | 1.90% |
| 2025-02-20 | 65.71 | 68.68 | 65.61 | 68.46 | 68.19 | qfq | 20,302,672 | 1,370,092,009 | 5.16% |
| 2025-02-19 | 62.37 | 65.65 | 62.37 | 65.10 | 64.84 | qfq | 13,280,720 | 854,467,164 | 4.90% |
| 2025-02-18 | 64.90 | 65.20 | 61.97 | 62.06 | 61.82 | qfq | 11,423,409 | 726,042,067 | -5.24% |
| 2025-02-17 | 63.69 | 65.50 | 63.60 | 65.49 | 65.23 | qfq | 12,157,172 | 787,422,722 | 2.30% |
| 2025-02-14 | 63.00 | 64.86 | 63.00 | 64.02 | 63.77 | qfq | 11,433,205 | 730,427,411 | -0.34% |
| 2025-02-13 | 69.00 | 69.16 | 64.12 | 64.24 | 63.99 | qfq | 20,459,378 | 1,355,207,292 | -8.45% |
| 2025-02-12 | 67.85 | 70.38 | 65.81 | 70.17 | 69.89 | qfq | 20,347,445 | 1,386,763,282 | 1.86% |
| 2025-02-11 | 71.88 | 71.93 | 68.68 | 68.89 | 68.62 | qfq | 21,423,814 | 1,503,322,693 | -5.54% |
| 2025-02-10 | 67.00 | 75.50 | 65.75 | 72.93 | 72.64 | qfq | 29,182,003 | 2,039,386,460 | 6.95% |
| 2025-02-07 | 65.66 | 72.60 | 65.59 | 68.19 | 67.92 | qfq | 27,487,807 | 1,880,184,328 | 3.85% |
| 2025-02-06 | 62.77 | 67.17 | 62.58 | 65.66 | 65.40 | qfq | 21,079,760 | 1,376,848,310 | 2.43% |
| 2025-02-05 | 64.41 | 65.00 | 61.04 | 64.10 | 63.85 | qfq | 20,431,813 | 1,293,795,214 | 1.50% |
| 2025-01-27 | 62.92 | 63.90 | 60.25 | 63.15 | 62.90 | qfq | 18,998,371 | 1,189,484,339 | 1.71% |
| 2025-01-24 | 57.69 | 63.50 | 57.60 | 62.09 | 61.85 | qfq | 21,388,071 | 1,310,360,060 | 7.20% |
| 2025-01-23 | 61.21 | 63.00 | 57.92 | 57.92 | 57.69 | qfq | 17,624,566 | 1,062,302,469 | -5.08% |
| 2025-01-22 | 60.00 | 61.40 | 59.71 | 61.02 | 60.78 | qfq | 14,471,042 | 874,651,983 | -0.75% |
| 2025-01-21 | 57.99 | 62.00 | 57.53 | 61.48 | 61.24 | qfq | 24,488,064 | 1,468,838,358 | 6.94% |
| 2025-01-20 | 58.68 | 58.69 | 56.75 | 57.49 | 57.26 | qfq | 13,417,346 | 771,495,075 | -1.41% |
| 2025-01-17 | 55.70 | 59.39 | 55.03 | 58.31 | 58.08 | qfq | 19,004,958 | 1,092,100,854 | 4.13% |
| 2025-01-16 | 57.70 | 58.38 | 55.02 | 56.00 | 55.78 | qfq | 13,919,611 | 786,361,862 | -1.81% |
| 2025-01-15 | 56.37 | 59.08 | 56.01 | 57.03 | 56.81 | qfq | 17,406,676 | 1,006,042,662 | 0.26% |
| 2025-01-14 | 53.85 | 56.88 | 53.22 | 56.88 | 56.66 | qfq | 14,505,699 | 807,433,787 | 6.32% |
| 2025-01-13 | 52.51 | 54.30 | 51.61 | 53.50 | 53.29 | qfq | 11,003,909 | 583,250,924 | -1.29% |
| 2025-01-10 | 57.30 | 58.38 | 54.20 | 54.20 | 53.99 | qfq | 17,516,226 | 987,025,549 | -4.91% |
| 2025-01-09 | 57.58 | 59.90 | 56.66 | 57.00 | 56.78 | qfq | 22,685,173 | 1,312,451,378 | 1.46% |
| 2025-01-08 | 52.01 | 58.07 | 51.00 | 56.18 | 55.96 | qfq | 24,512,956 | 1,337,154,095 | 6.18% |
| 2025-01-07 | 51.28 | 52.96 | 50.92 | 52.91 | 52.70 | qfq | 12,714,887 | 661,122,046 | 4.13% |
| 2025-01-06 | 52.90 | 53.68 | 50.10 | 50.81 | 50.61 | qfq | 11,280,468 | 583,804,615 | -4.80% |
| 2025-01-03 | 56.32 | 56.65 | 52.05 | 53.37 | 53.16 | qfq | 11,205,163 | 610,705,927 | -4.66% |
| 2025-01-02 | 59.19 | 59.45 | 54.99 | 55.98 | 55.76 | qfq | 12,316,444 | 703,078,020 | -4.31% |
| 2024-12-31 | 62.07 | 62.22 | 58.50 | 58.50 | 58.27 | qfq | 14,160,319 | 845,952,620 | -5.75% |
| 2024-12-30 | 63.53 | 63.90 | 61.52 | 62.07 | 61.83 | qfq | 17,784,960 | 1,110,754,119 | -2.86% |
| 2024-12-27 | 65.06 | 69.88 | 63.80 | 63.90 | 63.65 | qfq | 27,559,885 | 1,837,059,271 | -3.28% |
| 2024-12-26 | 63.92 | 68.55 | 62.76 | 66.07 | 65.81 | qfq | 24,959,259 | 1,645,665,653 | 2.59% |
| 2024-12-25 | 65.00 | 66.25 | 63.51 | 64.40 | 64.15 | qfq | 19,780,199 | 1,281,473,371 | -4.00% |
| 2024-12-24 | 63.50 | 67.71 | 62.03 | 67.08 | 66.82 | qfq | 29,022,693 | 1,881,546,668 | 7.59% |
| 2024-12-23 | 64.00 | 65.75 | 61.70 | 62.35 | 62.11 | qfq | 21,783,530 | 1,373,246,037 | -4.75% |
| 2024-12-20 | 63.50 | 68.50 | 62.00 | 65.46 | 65.20 | qfq | 36,337,913 | 2,375,319,075 | 1.96% |
| 2024-12-19 | 61.00 | 68.99 | 60.00 | 64.20 | 63.95 | qfq | 44,062,200 | 2,830,222,989 | 7.18% |
| 2024-12-18 | 50.69 | 59.90 | 49.69 | 59.90 | 59.67 | qfq | 24,433,961 | 1,364,793,193 | 19.99% |
| 2024-12-17 | 51.39 | 52.20 | 49.69 | 49.92 | 49.72 | qfq | 8,140,124 | 412,025,375 | -4.04% |
| 2024-12-16 | 52.99 | 54.20 | 51.32 | 52.02 | 51.82 | qfq | 10,533,739 | 556,902,221 | -0.54% |
| 2024-12-13 | 51.76 | 53.43 | 51.27 | 52.30 | 52.09 | qfq | 9,284,518 | 484,563,527 | 0.29% |
| 2024-12-12 | 53.07 | 53.49 | 51.51 | 52.15 | 51.95 | qfq | 10,414,146 | 543,189,788 | -2.85% |
| 2024-12-11 | 53.30 | 55.98 | 53.15 | 53.68 | 53.47 | qfq | 13,451,033 | 730,084,303 | 1.74% |
| 2024-12-10 | 54.87 | 55.35 | 52.61 | 52.76 | 52.55 | qfq | 13,511,217 | 729,397,170 | -0.43% |
| 2024-12-09 | 53.40 | 53.96 | 51.60 | 52.99 | 52.78 | qfq | 14,775,753 | 778,629,501 | -2.59% |
| 2024-12-06 | 49.70 | 56.18 | 48.84 | 54.40 | 54.19 | qfq | 22,495,414 | 1,187,059,130 | 8.28% |
| 2024-12-05 | 48.45 | 51.80 | 48.45 | 50.24 | 50.04 | qfq | 15,224,196 | 770,549,621 | 1.43% |
| 2024-12-04 | 51.00 | 52.99 | 49.26 | 49.53 | 49.34 | qfq | 15,943,181 | 804,007,797 | 5.92% |
| 2024-12-03 | 47.60 | 47.80 | 46.21 | 46.76 | 46.58 | qfq | 4,244,650 | 199,037,179 | -1.45% |
| 2024-12-02 | 46.88 | 47.65 | 46.68 | 47.45 | 47.26 | qfq | 4,137,630 | 195,840,982 | 0.83% |
| 2024-11-29 | 45.56 | 47.68 | 45.12 | 47.06 | 46.88 | qfq | 5,508,010 | 256,624,550 | 2.82% |
| 2024-11-28 | 46.70 | 46.99 | 45.59 | 45.77 | 45.59 | qfq | 4,317,766 | 200,102,398 | -1.99% |
| 2024-11-27 | 45.00 | 46.70 | 44.08 | 46.70 | 46.52 | qfq | 4,658,304 | 211,529,598 | 3.75% |
| 2024-11-26 | 45.75 | 46.28 | 44.92 | 45.01 | 44.83 | qfq | 3,203,135 | 145,891,537 | -1.64% |
| 2024-11-25 | 45.51 | 45.90 | 44.44 | 45.76 | 45.58 | qfq | 4,223,597 | 190,370,311 | 1.42% |
| 2024-11-22 | 47.66 | 48.14 | 45.08 | 45.12 | 44.94 | qfq | 5,486,807 | 256,643,658 | -5.61% |
| 2024-11-21 | 47.96 | 48.85 | 47.01 | 47.80 | 47.61 | qfq | 4,735,093 | 227,327,890 | -1.04% |
| 2024-11-20 | 48.58 | 48.78 | 47.51 | 48.30 | 48.11 | qfq | 4,826,645 | 232,524,729 | -0.78% |
| 2024-11-19 | 47.29 | 48.81 | 46.57 | 48.68 | 48.49 | qfq | 5,061,723 | 241,132,229 | 3.88% |
| 2024-11-18 | 48.50 | 48.96 | 46.48 | 46.86 | 46.68 | qfq | 5,710,422 | 270,488,341 | -3.60% |
| 2024-11-15 | 50.29 | 50.90 | 48.59 | 48.61 | 48.42 | qfq | 5,994,631 | 298,613,274 | -3.36% |
| 2024-11-14 | 53.00 | 53.00 | 50.12 | 50.30 | 50.10 | qfq | 7,327,934 | 376,400,540 | -5.02% |
| 2024-11-13 | 53.29 | 53.50 | 51.63 | 52.96 | 52.75 | qfq | 7,335,762 | 384,863,217 | -1.38% |
| 2024-11-12 | 55.99 | 55.99 | 53.00 | 53.70 | 53.49 | qfq | 11,979,851 | 646,041,721 | -4.09% |
| 2024-11-11 | 51.91 | 56.38 | 51.80 | 55.99 | 55.77 | qfq | 14,817,425 | 800,811,617 | 8.11% |
| 2024-11-08 | 52.50 | 53.38 | 51.40 | 51.79 | 51.59 | qfq | 12,961,166 | 679,446,096 | 1.13% |
| 2024-11-07 | 49.48 | 51.34 | 49.16 | 51.21 | 51.01 | qfq | 9,220,046 | 465,431,992 | 2.11% |
| 2024-11-06 | 50.51 | 51.36 | 49.46 | 50.15 | 49.95 | qfq | 12,171,231 | 612,852,398 | -0.22% |
| 2024-11-05 | 48.44 | 50.50 | 48.04 | 50.26 | 50.06 | qfq | 10,677,139 | 531,379,063 | 4.08% |
| 2024-11-04 | 46.00 | 48.65 | 45.66 | 48.29 | 48.10 | qfq | 6,655,079 | 317,412,409 | 3.23% |
| 2024-11-01 | 49.79 | 50.28 | 46.56 | 46.78 | 46.60 | qfq | 10,575,885 | 508,439,815 | -5.84% |
| 2024-10-31 | 47.41 | 50.19 | 46.83 | 49.68 | 49.49 | qfq | 12,566,172 | 615,540,016 | 4.79% |
| 2024-10-30 | 47.37 | 48.20 | 46.50 | 47.41 | 47.22 | qfq | 9,055,377 | 428,279,068 | -1.94% |
| 2024-10-29 | 48.50 | 51.15 | 48.22 | 48.35 | 48.16 | qfq | 14,963,073 | 743,314,520 | 1.07% |
| 2024-10-28 | 47.72 | 48.45 | 46.80 | 47.84 | 47.65 | qfq | 6,327,613 | 299,925,974 | -0.77% |
| 2024-10-25 | 47.62 | 48.97 | 47.06 | 48.21 | 48.02 | qfq | 7,483,438 | 358,886,055 | 1.09% |
| 2024-10-24 | 47.20 | 48.71 | 47.20 | 47.69 | 47.50 | qfq | 5,904,322 | 283,048,442 | -0.69% |
| 2024-10-23 | 48.20 | 49.28 | 47.80 | 48.02 | 47.83 | qfq | 8,139,514 | 394,809,318 | -1.90% |
| 2024-10-22 | 48.48 | 50.39 | 48.06 | 48.95 | 48.76 | qfq | 10,322,066 | 506,655,416 | -0.51% |
| 2024-10-21 | 49.40 | 52.28 | 48.00 | 49.20 | 49.01 | qfq | 17,669,359 | 881,604,646 | 1.57% |
| 2024-10-18 | 44.24 | 50.42 | 44.00 | 48.44 | 48.25 | qfq | 15,830,237 | 744,949,683 | 10.19% |
| 2024-10-17 | 44.96 | 45.67 | 43.90 | 43.96 | 43.79 | qfq | 6,413,061 | 287,319,049 | -0.41% |
| 2024-10-16 | 43.50 | 45.28 | 43.47 | 44.14 | 43.97 | qfq | 5,921,638 | 262,618,868 | -1.60% |
| 2024-10-15 | 45.51 | 47.55 | 44.72 | 44.86 | 44.68 | qfq | 9,492,147 | 437,726,952 | -2.61% |
| 2024-10-14 | 44.22 | 46.25 | 42.63 | 46.06 | 45.88 | qfq | 10,130,511 | 452,824,952 | 4.28% |
| 2024-10-11 | 46.30 | 48.84 | 43.24 | 44.17 | 44.00 | qfq | 10,252,425 | 463,131,859 | -6.83% |
| 2024-10-10 | 51.86 | 52.01 | 45.89 | 47.41 | 47.22 | qfq | 14,179,968 | 694,131,082 | -8.69% |
| 2024-10-09 | 51.00 | 58.36 | 48.77 | 51.92 | 51.72 | qfq | 26,409,475 | 1,416,175,149 | 0.85% |
| 2024-10-08 | 51.48 | 51.48 | 48.80 | 51.48 | 51.28 | qfq | 18,087,871 | 923,178,441 | 20.00% |
| 2024-09-30 | 37.82 | 43.05 | 37.12 | 42.90 | 42.73 | qfq | 14,894,045 | 594,343,210 | 17.57% |
| 2024-09-27 | 34.83 | 37.00 | 34.30 | 36.49 | 36.35 | qfq | 8,944,993 | 319,921,426 | 7.10% |
| 2024-09-26 | 32.39 | 34.08 | 32.29 | 34.07 | 33.94 | qfq | 6,004,590 | 200,370,138 | 4.99% |
| 2024-09-25 | 33.00 | 33.49 | 32.45 | 32.45 | 32.32 | qfq | 4,742,560 | 156,583,328 | -0.40% |
| 2024-09-24 | 31.34 | 32.59 | 31.00 | 32.58 | 32.45 | qfq | 3,905,270 | 124,683,011 | 4.76% |
| 2024-09-23 | 31.33 | 31.67 | 31.04 | 31.10 | 30.98 | qfq | 1,524,336 | 47,639,187 | -0.70% |
| 2024-09-20 | 31.64 | 31.85 | 30.95 | 31.32 | 31.20 | qfq | 1,889,340 | 59,111,514 | -0.98% |
| 2024-09-19 | 31.47 | 32.10 | 30.95 | 31.63 | 31.51 | qfq | 2,547,600 | 80,410,796 | 1.90% |
| 2024-09-18 | 31.28 | 31.47 | 30.47 | 31.04 | 30.92 | qfq | 2,182,610 | 67,351,289 | -0.58% |
| 2024-09-13 | 31.88 | 32.16 | 31.22 | 31.22 | 31.10 | qfq | 2,718,531 | 86,061,612 | -2.28% |
| 2024-09-12 | 32.80 | 33.06 | 31.90 | 31.95 | 31.82 | qfq | 2,389,387 | 77,495,227 | -2.05% |
| 2024-09-11 | 32.79 | 32.79 | 32.34 | 32.62 | 32.49 | qfq | 2,012,316 | 65,505,357 | -0.79% |
| 2024-09-10 | 32.35 | 33.10 | 31.81 | 32.88 | 32.75 | qfq | 2,978,300 | 96,630,090 | 1.76% |
| 2024-09-09 | 31.80 | 32.67 | 31.70 | 32.31 | 32.18 | qfq | 2,256,600 | 72,861,853 | 0.72% |
| 2024-09-06 | 32.97 | 33.12 | 32.01 | 32.08 | 31.95 | qfq | 3,025,023 | 98,184,494 | -2.73% |
| 2024-09-05 | 32.56 | 33.34 | 32.56 | 32.98 | 32.85 | qfq | 3,073,332 | 101,335,955 | 1.38% |
| 2024-09-04 | 31.80 | 33.08 | 31.70 | 32.53 | 32.40 | qfq | 3,686,168 | 119,990,882 | 1.02% |
| 2024-09-03 | 31.76 | 32.66 | 31.67 | 32.20 | 32.07 | qfq | 3,142,196 | 101,417,143 | 1.19% |
| 2024-09-02 | 33.55 | 33.82 | 31.80 | 31.82 | 31.70 | qfq | 5,488,413 | 179,207,912 | -5.77% |
| 2024-08-30 | 32.44 | 34.35 | 32.42 | 33.77 | 33.64 | qfq | 6,393,424 | 215,008,016 | 3.34% |
| 2024-08-29 | 32.08 | 33.18 | 31.94 | 32.68 | 32.55 | qfq | 5,739,513 | 187,793,774 | 2.03% |
| 2024-08-28 | 32.07 | 32.30 | 31.72 | 32.03 | 31.90 | qfq | 2,316,296 | 74,159,188 | -0.28% |
| 2024-08-27 | 32.54 | 32.82 | 32.00 | 32.12 | 31.99 | qfq | 2,659,359 | 85,968,074 | -1.92% |
| 2024-08-26 | 33.13 | 33.39 | 32.37 | 32.75 | 32.62 | qfq | 3,594,415 | 117,661,524 | -1.09% |
| 2024-08-23 | 34.09 | 34.09 | 33.00 | 33.11 | 32.98 | qfq | 4,130,988 | 137,561,909 | -2.90% |
| 2024-08-22 | 34.76 | 35.00 | 33.98 | 34.10 | 33.97 | qfq | 4,315,450 | 148,053,256 | -2.57% |
| 2024-08-21 | 36.18 | 36.35 | 34.81 | 35.00 | 34.86 | qfq | 5,365,380 | 190,156,620 | -3.18% |
| 2024-08-20 | 36.56 | 36.78 | 36.03 | 36.15 | 36.01 | qfq | 3,395,500 | 123,433,691 | -0.63% |
| 2024-08-19 | 36.22 | 37.19 | 36.22 | 36.38 | 36.24 | qfq | 4,485,970 | 164,142,481 | -1.44% |
| 2024-08-16 | 38.61 | 38.88 | 36.83 | 36.91 | 36.77 | qfq | 10,200,566 | 383,377,936 | -4.10% |
| 2024-08-15 | 38.35 | 39.90 | 38.13 | 38.49 | 38.34 | qfq | 7,937,978 | 308,703,075 | -0.57% |
| 2024-08-14 | 39.90 | 40.50 | 38.64 | 38.71 | 38.56 | qfq | 7,639,700 | 302,889,074 | -3.97% |
| 2024-08-13 | 39.70 | 41.26 | 38.87 | 40.31 | 40.15 | qfq | 9,245,411 | 370,585,200 | 0.40% |
| 2024-08-12 | 39.17 | 40.99 | 39.01 | 40.15 | 39.99 | qfq | 7,979,323 | 319,892,281 | -0.05% |
| 2024-08-09 | 40.88 | 42.33 | 40.10 | 40.17 | 40.01 | qfq | 12,908,073 | 531,338,349 | -0.02% |
| 2024-08-08 | 38.05 | 41.60 | 37.30 | 40.18 | 40.02 | qfq | 14,089,406 | 557,656,957 | 3.99% |
| 2024-08-07 | 39.15 | 39.60 | 38.41 | 38.64 | 38.49 | qfq | 7,221,163 | 280,952,499 | -1.73% |
| 2024-08-06 | 39.41 | 39.78 | 38.30 | 39.32 | 39.17 | qfq | 10,071,078 | 393,437,524 | 2.56% |
| 2024-08-05 | 41.28 | 41.28 | 38.28 | 38.34 | 38.19 | qfq | 15,342,562 | 608,029,343 | -9.34% |
| 2024-08-02 | 40.75 | 43.37 | 40.51 | 42.29 | 42.12 | qfq | 16,791,585 | 704,999,234 | 1.17% |
| 2024-08-01 | 38.45 | 43.72 | 38.38 | 41.80 | 41.64 | qfq | 21,137,690 | 872,185,969 | 7.65% |
| 2024-07-31 | 38.23 | 39.17 | 37.80 | 38.83 | 38.68 | qfq | 14,207,216 | 546,525,283 | -0.94% |
| 2024-07-30 | 34.74 | 39.80 | 34.28 | 39.20 | 39.05 | qfq | 17,308,093 | 656,314,566 | 12.00% |
| 2024-07-29 | 35.97 | 35.97 | 35.00 | 35.00 | 34.86 | qfq | 4,267,282 | 151,452,281 | -1.57% |
| 2024-07-26 | 34.36 | 35.96 | 34.36 | 35.56 | 35.42 | qfq | 5,297,768 | 186,913,231 | 2.33% |
| 2024-07-25 | 33.82 | 35.19 | 33.63 | 34.75 | 34.61 | qfq | 4,072,045 | 140,790,051 | 1.52% |
| 2024-07-24 | 34.16 | 35.15 | 34.10 | 34.23 | 34.10 | qfq | 4,472,406 | 154,593,793 | -0.23% |
| 2024-07-23 | 35.72 | 35.85 | 34.28 | 34.31 | 34.18 | qfq | 5,434,298 | 190,156,956 | -4.32% |
| 2024-07-22 | 36.00 | 36.55 | 35.64 | 35.86 | 35.72 | qfq | 5,852,656 | 210,821,181 | -0.72% |
| 2024-07-19 | 35.46 | 36.78 | 35.13 | 36.12 | 35.98 | qfq | 10,318,321 | 373,210,771 | 1.89% |
| 2024-07-18 | 34.00 | 35.45 | 33.69 | 35.45 | 35.31 | qfq | 7,482,936 | 259,867,685 | 2.96% |
| 2024-07-17 | 34.99 | 35.49 | 34.43 | 34.43 | 34.30 | qfq | 5,559,699 | 194,209,557 | -2.27% |
| 2024-07-16 | 34.60 | 35.43 | 34.26 | 35.23 | 35.09 | qfq | 6,688,220 | 233,629,523 | 1.03% |
| 2024-07-15 | 34.95 | 35.73 | 34.51 | 34.87 | 34.73 | qfq | 6,861,360 | 240,613,639 | -0.09% |
| 2024-07-12 | 33.74 | 34.97 | 33.43 | 34.90 | 34.76 | qfq | 7,513,849 | 257,882,821 | 2.17% |
| 2024-07-11 | 34.53 | 35.00 | 33.47 | 34.16 | 34.03 | qfq | 6,217,108 | 211,945,428 | 0.92% |
| 2024-07-10 | 33.80 | 34.25 | 33.60 | 33.85 | 33.72 | qfq | 5,302,350 | 179,784,190 | -0.44% |
| 2024-07-09 | 32.50 | 34.28 | 32.22 | 34.00 | 33.87 | qfq | 9,085,757 | 304,798,194 | 3.91% |
| 2024-07-08 | 30.62 | 34.67 | 30.53 | 32.72 | 32.59 | qfq | 10,596,521 | 347,692,454 | 6.86% |
| 2024-07-05 | 30.88 | 31.14 | 30.02 | 30.62 | 30.50 | qfq | 3,029,300 | 92,437,532 | -0.62% |
| 2024-07-04 | 32.08 | 32.43 | 30.75 | 30.81 | 30.69 | qfq | 3,824,776 | 120,405,092 | -4.32% |
| 2024-07-03 | 31.96 | 32.75 | 31.13 | 32.20 | 32.07 | qfq | 4,318,350 | 138,121,327 | 0.75% |
| 2024-07-02 | 32.64 | 32.79 | 31.73 | 31.96 | 31.83 | qfq | 2,858,046 | 92,043,041 | -2.14% |
| 2024-07-01 | 32.80 | 33.13 | 31.46 | 32.66 | 32.53 | qfq | 4,358,073 | 140,479,306 | -0.76% |
| 2024-06-28 | 32.66 | 33.75 | 32.28 | 32.91 | 32.78 | qfq | 5,035,419 | 166,546,474 | 0.92% |
| 2024-06-27 | 32.97 | 34.49 | 32.55 | 32.61 | 32.48 | qfq | 6,658,090 | 223,173,535 | -0.91% |
| 2024-06-26 | 31.79 | 33.12 | 31.07 | 32.91 | 32.78 | qfq | 5,467,539 | 175,795,349 | 3.36% |
| 2024-06-25 | 33.45 | 33.83 | 31.38 | 31.84 | 31.72 | qfq | 7,169,365 | 232,437,490 | -4.87% |
| 2024-06-24 | 35.02 | 36.20 | 33.39 | 33.47 | 33.34 | qfq | 7,367,225 | 256,934,668 | -6.04% |
| 2024-06-21 | 36.00 | 36.33 | 34.66 | 35.62 | 35.48 | qfq | 6,548,333 | 233,638,021 | -2.89% |
| 2024-06-20 | 35.48 | 36.79 | 35.04 | 36.68 | 36.54 | qfq | 11,195,667 | 406,602,766 | 2.98% |
| 2024-06-19 | 35.65 | 36.11 | 34.88 | 35.62 | 35.36 | qfq | 6,828,892 | 242,377,569 | -0.59% |
| 2024-06-18 | 35.70 | 36.30 | 35.16 | 35.83 | 35.57 | qfq | 7,037,538 | 250,626,142 | -0.44% |
| 2024-06-17 | 36.28 | 37.36 | 35.68 | 35.99 | 35.73 | qfq | 10,583,143 | 386,361,343 | -2.15% |
| 2024-06-14 | 35.41 | 37.15 | 34.94 | 36.78 | 36.51 | qfq | 10,466,349 | 374,563,961 | 2.02% |
| 2024-06-13 | 34.60 | 36.13 | 34.40 | 36.05 | 35.79 | qfq | 13,505,395 | 477,235,850 | 4.19% |
| 2024-06-12 | 34.70 | 35.12 | 34.27 | 34.60 | 34.35 | qfq | 7,843,129 | 271,509,556 | -1.65% |
| 2024-06-11 | 32.34 | 35.30 | 31.95 | 35.18 | 34.93 | qfq | 11,612,861 | 396,588,093 | 8.31% |
| 2024-06-07 | 32.97 | 33.58 | 31.93 | 32.48 | 32.24 | qfq | 5,368,313 | 175,086,442 | -0.67% |
| 2024-06-06 | 34.10 | 34.58 | 32.53 | 32.70 | 32.46 | qfq | 7,281,355 | 244,005,145 | -2.97% |
| 2024-06-05 | 33.26 | 34.98 | 33.16 | 33.70 | 33.46 | qfq | 7,835,728 | 268,941,878 | 0.90% |
| 2024-06-04 | 33.70 | 33.78 | 32.79 | 33.40 | 33.16 | qfq | 5,580,685 | 184,879,126 | -1.76% |
| 2024-06-03 | 34.45 | 34.86 | 33.63 | 34.00 | 33.75 | qfq | 6,977,259 | 238,943,147 | -1.33% |
| 2024-05-31 | 34.10 | 34.97 | 33.83 | 34.46 | 34.21 | qfq | 9,365,973 | 321,791,857 | -1.46% |
| 2024-05-30 | 31.81 | 35.87 | 31.46 | 34.97 | 34.72 | qfq | 13,398,847 | 454,161,651 | 9.28% |
| 2024-05-29 | 31.89 | 32.70 | 31.74 | 32.00 | 31.77 | qfq | 5,528,705 | 177,843,737 | -0.62% |
| 2024-05-28 | 30.58 | 34.23 | 30.31 | 32.20 | 31.97 | qfq | 9,672,838 | 314,870,152 | 5.50% |
| 2024-05-27 | 29.40 | 30.52 | 28.78 | 30.52 | 30.30 | qfq | 3,556,805 | 104,895,547 | 3.67% |
| 2024-05-24 | 30.44 | 30.75 | 29.39 | 29.44 | 29.23 | qfq | 3,481,537 | 104,103,980 | -3.95% |
| 2024-05-23 | 31.48 | 31.50 | 30.52 | 30.65 | 30.43 | qfq | 2,837,435 | 87,603,620 | -2.33% |
| 2024-05-22 | 30.67 | 31.47 | 30.60 | 31.38 | 31.15 | qfq | 2,420,820 | 75,218,955 | 2.05% |
| 2024-05-21 | 31.50 | 31.53 | 30.65 | 30.75 | 30.53 | qfq | 2,049,297 | 63,511,440 | -1.00% |
| 2024-05-20 | 30.93 | 31.51 | 30.74 | 31.06 | 30.83 | qfq | 1,979,440 | 61,651,803 | 0.42% |
| 2024-05-17 | 30.29 | 30.96 | 30.16 | 30.93 | 30.71 | qfq | 1,815,362 | 55,554,495 | 1.64% |
| 2024-05-16 | 30.57 | 30.87 | 30.30 | 30.43 | 30.21 | qfq | 1,944,986 | 59,571,975 | 0.50% |
| 2024-05-15 | 30.60 | 30.92 | 30.06 | 30.28 | 30.06 | qfq | 1,942,883 | 59,124,485 | -1.43% |
| 2024-05-14 | 30.85 | 31.47 | 30.51 | 30.72 | 30.50 | qfq | 1,870,447 | 57,675,589 | 0.07% |
| 2024-05-13 | 31.38 | 31.72 | 30.58 | 30.70 | 30.48 | qfq | 2,709,517 | 83,697,422 | -3.31% |
| 2024-05-10 | 33.13 | 33.13 | 31.69 | 31.75 | 31.52 | qfq | 3,362,973 | 107,765,270 | -3.38% |
| 2024-05-09 | 31.40 | 32.86 | 31.40 | 32.86 | 32.62 | qfq | 3,046,947 | 98,659,240 | 4.38% |
| 2024-05-08 | 32.40 | 32.40 | 31.43 | 31.48 | 31.25 | qfq | 2,627,149 | 83,625,930 | -3.23% |
| 2024-05-07 | 32.41 | 32.77 | 32.23 | 32.53 | 32.29 | qfq | 1,898,017 | 61,705,297 | -0.28% |
| 2024-05-06 | 32.95 | 33.30 | 32.51 | 32.62 | 32.38 | qfq | 2,763,844 | 90,970,777 | 0.74% |
| 2024-04-30 | 33.01 | 33.20 | 32.04 | 32.38 | 32.15 | qfq | 2,927,299 | 94,968,744 | -1.85% |
| 2024-04-29 | 32.09 | 33.23 | 31.98 | 32.99 | 32.75 | qfq | 3,261,790 | 106,866,732 | 3.32% |
| 2024-04-26 | 30.09 | 32.04 | 30.07 | 31.93 | 31.70 | qfq | 5,059,059 | 158,935,199 | 6.04% |
| 2024-04-25 | 30.42 | 31.13 | 29.60 | 30.11 | 29.89 | qfq | 5,835,500 | 177,130,054 | -5.46% |
| 2024-04-24 | 31.29 | 32.14 | 31.17 | 31.85 | 31.62 | qfq | 3,172,159 | 100,603,761 | 1.14% |
| 2024-04-23 | 31.99 | 32.12 | 31.23 | 31.49 | 31.26 | qfq | 2,710,280 | 85,645,725 | -0.73% |
| 2024-04-22 | 30.58 | 31.97 | 29.60 | 31.72 | 31.49 | qfq | 4,143,838 | 128,524,529 | 1.31% |
| 2024-04-19 | 31.50 | 32.30 | 31.05 | 31.31 | 31.08 | qfq | 4,314,779 | 135,902,748 | -3.07% |
| 2024-04-18 | 32.80 | 33.27 | 31.90 | 32.30 | 32.07 | qfq | 4,832,009 | 157,168,257 | -3.03% |
| 2024-04-17 | 31.65 | 33.41 | 31.51 | 33.31 | 33.07 | qfq | 5,812,220 | 189,905,536 | 6.69% |
| 2024-04-16 | 32.00 | 32.88 | 31.22 | 31.22 | 30.99 | qfq | 5,874,565 | 187,684,294 | -5.08% |
| 2024-04-15 | 32.00 | 35.27 | 31.88 | 32.89 | 32.65 | qfq | 8,920,256 | 298,150,130 | 5.76% |
| 2024-04-12 | 30.99 | 31.70 | 30.93 | 31.10 | 30.87 | qfq | 1,934,943 | 60,525,310 | 0.52% |
| 2024-04-11 | 31.25 | 31.79 | 30.90 | 30.94 | 30.72 | qfq | 1,955,251 | 61,270,658 | -1.40% |
| 2024-04-10 | 32.50 | 32.62 | 31.09 | 31.38 | 31.15 | qfq | 2,016,256 | 63,783,582 | -3.80% |
| 2024-04-09 | 31.97 | 32.67 | 31.72 | 32.62 | 32.38 | qfq | 1,884,962 | 60,819,561 | 2.55% |
| 2024-04-08 | 32.99 | 33.01 | 31.78 | 31.81 | 31.58 | qfq | 1,899,341 | 61,309,962 | -3.58% |
| 2024-04-03 | 33.49 | 33.79 | 32.70 | 32.99 | 32.75 | qfq | 1,938,693 | 64,344,626 | -1.99% |
| 2024-04-02 | 34.03 | 34.21 | 33.33 | 33.66 | 33.42 | qfq | 1,978,413 | 66,599,677 | -1.26% |
| 2024-04-01 | 33.32 | 34.40 | 33.31 | 34.09 | 33.84 | qfq | 2,400,108 | 81,593,585 | 2.31% |
| 2024-03-29 | 33.03 | 33.50 | 32.43 | 33.32 | 33.08 | qfq | 1,899,782 | 62,576,815 | 0.88% |
| 2024-03-28 | 32.15 | 33.55 | 31.96 | 33.03 | 32.79 | qfq | 2,947,704 | 96,841,840 | 2.74% |
| 2024-03-27 | 34.49 | 34.50 | 32.15 | 32.15 | 31.92 | qfq | 3,162,052 | 104,491,640 | -6.21% |
| 2024-03-26 | 34.67 | 35.67 | 33.78 | 34.28 | 34.03 | qfq | 3,156,105 | 109,355,005 | -1.12% |
| 2024-03-25 | 36.14 | 36.30 | 34.64 | 34.67 | 34.42 | qfq | 3,347,455 | 118,762,277 | -4.65% |
| 2024-03-22 | 37.18 | 37.70 | 36.19 | 36.36 | 36.10 | qfq | 3,392,815 | 124,771,436 | -2.13% |
| 2024-03-21 | 37.41 | 38.26 | 37.02 | 37.15 | 36.88 | qfq | 3,769,107 | 141,551,028 | -0.46% |
| 2024-03-20 | 37.01 | 37.50 | 36.68 | 37.32 | 37.05 | qfq | 2,965,205 | 110,140,330 | 0.13% |
| 2024-03-19 | 37.39 | 37.81 | 36.97 | 37.27 | 37.00 | qfq | 3,673,985 | 137,467,419 | -0.16% |
| 2024-03-18 | 36.89 | 37.36 | 36.50 | 37.33 | 37.06 | qfq | 3,353,251 | 123,991,088 | 2.05% |
| 2024-03-15 | 36.50 | 36.71 | 35.72 | 36.58 | 36.32 | qfq | 2,126,582 | 76,865,036 | 0.44% |
| 2024-03-14 | 36.55 | 36.99 | 35.93 | 36.42 | 36.16 | qfq | 3,155,386 | 115,186,577 | -2.04% |
| 2024-03-13 | 37.59 | 37.89 | 37.05 | 37.18 | 36.91 | qfq | 3,823,221 | 143,181,572 | -0.03% |
| 2024-03-12 | 36.75 | 37.48 | 36.33 | 37.19 | 36.92 | qfq | 3,739,496 | 138,256,027 | 1.83% |
| 2024-03-11 | 35.70 | 36.73 | 35.34 | 36.52 | 36.26 | qfq | 3,798,886 | 137,428,929 | 2.13% |
| 2024-03-08 | 35.12 | 35.89 | 34.90 | 35.76 | 35.50 | qfq | 2,343,532 | 83,117,987 | 2.03% |
| 2024-03-07 | 36.14 | 36.63 | 35.01 | 35.05 | 34.80 | qfq | 3,127,764 | 111,899,372 | -2.64% |
| 2024-03-06 | 36.00 | 36.74 | 35.48 | 36.00 | 35.74 | qfq | 3,064,992 | 110,393,229 | -1.34% |
| 2024-03-05 | 36.41 | 37.10 | 36.00 | 36.49 | 36.23 | qfq | 3,939,137 | 144,192,817 | -0.57% |
| 2024-03-04 | 36.90 | 37.18 | 35.91 | 36.70 | 36.43 | qfq | 4,242,902 | 155,467,422 | -0.49% |
| 2024-03-01 | 36.06 | 36.97 | 35.91 | 36.88 | 36.61 | qfq | 5,078,716 | 185,659,248 | 2.39% |
| 2024-02-29 | 33.99 | 36.02 | 33.80 | 36.02 | 35.76 | qfq | 5,510,118 | 194,237,815 | 5.94% |
| 2024-02-28 | 36.93 | 37.26 | 34.00 | 34.00 | 33.75 | qfq | 6,354,510 | 227,302,186 | -7.91% |
| 2024-02-27 | 34.49 | 36.92 | 34.28 | 36.92 | 36.65 | qfq | 5,773,063 | 207,359,439 | 6.46% |
| 2024-02-26 | 34.28 | 35.38 | 34.08 | 34.68 | 34.43 | qfq | 3,990,348 | 138,445,608 | 0.26% |
| 2024-02-23 | 34.10 | 34.69 | 33.62 | 34.59 | 34.34 | qfq | 3,873,705 | 132,440,200 | 1.68% |
| 2024-02-22 | 33.00 | 34.06 | 32.89 | 34.02 | 33.77 | qfq | 4,112,903 | 138,295,208 | 3.31% |
| 2024-02-21 | 32.95 | 33.95 | 32.38 | 32.93 | 32.69 | qfq | 4,871,182 | 162,125,160 | -0.63% |
| 2024-02-20 | 32.38 | 33.60 | 31.87 | 33.14 | 32.90 | qfq | 4,899,402 | 159,225,530 | 0.73% |
| 2024-02-19 | 33.04 | 33.98 | 31.98 | 32.90 | 32.66 | qfq | 5,924,650 | 194,551,568 | 3.10% |
| 2024-02-08 | 29.81 | 32.65 | 29.81 | 31.91 | 31.68 | qfq | 4,981,056 | 157,931,541 | 7.48% |
| 2024-02-07 | 28.06 | 30.24 | 28.06 | 29.69 | 29.47 | qfq | 5,781,148 | 170,849,895 | 5.66% |
| 2024-02-06 | 25.10 | 28.20 | 24.71 | 28.10 | 27.90 | qfq | 5,702,202 | 152,550,968 | 8.49% |
| 2024-02-05 | 28.01 | 28.51 | 24.50 | 25.90 | 25.71 | qfq | 5,629,762 | 147,855,996 | -9.28% |
| 2024-02-02 | 30.28 | 30.90 | 27.40 | 28.55 | 28.34 | qfq | 4,050,420 | 117,777,085 | -5.90% |
| 2024-02-01 | 30.13 | 31.40 | 29.65 | 30.34 | 30.12 | qfq | 3,198,205 | 97,503,450 | 0.13% |
| 2024-01-31 | 32.01 | 32.26 | 30.22 | 30.30 | 30.08 | qfq | 3,023,842 | 93,983,091 | -5.61% |
| 2024-01-30 | 33.09 | 33.60 | 31.99 | 32.10 | 31.87 | qfq | 2,259,156 | 74,129,732 | -3.60% |
| 2024-01-29 | 34.33 | 35.23 | 33.30 | 33.30 | 33.06 | qfq | 2,418,007 | 82,158,578 | -2.66% |
| 2024-01-26 | 35.59 | 35.59 | 34.17 | 34.21 | 33.96 | qfq | 2,650,585 | 92,360,439 | -4.17% |
| 2024-01-25 | 34.40 | 35.86 | 33.91 | 35.70 | 35.44 | qfq | 2,661,012 | 93,293,576 | 3.33% |
| 2024-01-24 | 34.75 | 34.88 | 33.11 | 34.55 | 34.30 | qfq | 2,664,563 | 90,616,917 | 0.17% |
| 2024-01-23 | 33.84 | 34.79 | 33.50 | 34.49 | 34.24 | qfq | 2,759,171 | 94,707,769 | 1.68% |
| 2024-01-22 | 36.09 | 36.38 | 33.63 | 33.92 | 33.67 | qfq | 3,128,698 | 109,474,177 | -6.43% |
| 2024-01-19 | 36.73 | 37.28 | 36.18 | 36.25 | 35.99 | qfq | 2,043,194 | 74,739,588 | -1.44% |
| 2024-01-18 | 36.55 | 36.89 | 35.72 | 36.78 | 36.51 | qfq | 2,936,524 | 106,484,612 | 0.60% |
| 2024-01-17 | 37.60 | 37.78 | 36.56 | 36.56 | 36.30 | qfq | 2,005,348 | 74,606,799 | -3.08% |
| 2024-01-16 | 38.06 | 38.63 | 37.09 | 37.72 | 37.45 | qfq | 3,247,174 | 122,457,513 | -1.59% |
| 2024-01-15 | 38.31 | 39.13 | 37.67 | 38.33 | 38.05 | qfq | 2,086,233 | 80,308,154 | -0.21% |
| 2024-01-12 | 38.70 | 39.03 | 38.41 | 38.41 | 38.13 | qfq | 1,420,920 | 54,910,576 | -1.29% |
| 2024-01-11 | 37.89 | 39.10 | 37.89 | 38.91 | 38.63 | qfq | 2,083,452 | 80,624,253 | 2.13% |
| 2024-01-10 | 38.86 | 38.86 | 37.58 | 38.10 | 37.82 | qfq | 1,808,400 | 69,062,108 | -1.35% |
| 2024-01-09 | 38.36 | 39.27 | 38.30 | 38.62 | 38.34 | qfq | 2,101,063 | 81,306,160 | 0.84% |
| 2024-01-08 | 39.24 | 39.29 | 38.30 | 38.30 | 38.02 | qfq | 1,898,650 | 73,465,624 | -2.05% |
| 2024-01-05 | 40.50 | 40.74 | 39.00 | 39.10 | 38.82 | qfq | 2,481,638 | 98,540,801 | -3.55% |
| 2024-01-04 | 41.11 | 41.11 | 40.32 | 40.54 | 40.25 | qfq | 1,546,979 | 62,777,020 | -1.39% |
| 2024-01-03 | 41.58 | 41.85 | 40.81 | 41.11 | 40.81 | qfq | 1,540,026 | 63,506,571 | -1.65% |
| 2024-01-02 | 42.58 | 42.58 | 41.51 | 41.80 | 41.50 | qfq | 2,281,089 | 95,485,318 | -1.51% |
| 2023-12-29 | 42.20 | 42.85 | 42.08 | 42.44 | 42.13 | qfq | 2,829,386 | 119,979,382 | 1.05% |
| 2023-12-28 | 41.00 | 42.36 | 40.66 | 42.00 | 41.70 | qfq | 2,716,429 | 113,296,034 | 2.29% |
| 2023-12-27 | 40.54 | 41.37 | 40.45 | 41.06 | 40.76 | qfq | 1,786,220 | 73,252,109 | 1.48% |
| 2023-12-26 | 41.77 | 41.77 | 40.33 | 40.46 | 40.17 | qfq | 2,011,693 | 81,789,994 | -2.55% |
| 2023-12-25 | 41.92 | 42.46 | 41.48 | 41.52 | 41.22 | qfq | 1,571,564 | 65,733,839 | -0.86% |
| 2023-12-22 | 42.61 | 42.88 | 41.72 | 41.88 | 41.58 | qfq | 1,958,691 | 82,503,673 | -1.81% |
| 2023-12-21 | 42.52 | 42.85 | 41.66 | 42.65 | 42.34 | qfq | 2,492,117 | 105,313,748 | 0.09% |
| 2023-12-20 | 43.40 | 43.55 | 42.55 | 42.61 | 42.30 | qfq | 1,314,058 | 56,339,741 | -1.27% |
| 2023-12-19 | 42.52 | 43.68 | 42.52 | 43.16 | 42.85 | qfq | 1,474,185 | 63,571,315 | 0.84% |
| 2023-12-18 | 43.83 | 44.18 | 42.53 | 42.80 | 42.49 | qfq | 2,156,169 | 92,813,744 | -2.86% |
| 2023-12-15 | 44.77 | 45.06 | 43.83 | 44.06 | 43.74 | qfq | 1,543,442 | 68,407,274 | -1.43% |
| 2023-12-14 | 44.85 | 45.70 | 44.68 | 44.70 | 44.38 | qfq | 1,383,502 | 62,466,693 | -0.22% |
| 2023-12-13 | 45.44 | 45.47 | 44.80 | 44.80 | 44.48 | qfq | 1,425,500 | 64,306,877 | -1.08% |
| 2023-12-12 | 45.60 | 45.78 | 45.13 | 45.29 | 44.96 | qfq | 1,680,412 | 76,242,551 | -0.81% |
| 2023-12-11 | 44.90 | 45.73 | 43.97 | 45.66 | 45.33 | qfq | 2,771,631 | 124,023,455 | 0.57% |
| 2023-12-08 | 44.88 | 45.78 | 44.61 | 45.40 | 45.07 | qfq | 3,060,540 | 138,457,513 | 1.82% |
| 2023-12-07 | 44.65 | 44.95 | 43.94 | 44.59 | 44.27 | qfq | 1,801,743 | 80,077,556 | -0.02% |
| 2023-12-06 | 44.80 | 45.35 | 44.43 | 44.60 | 44.28 | qfq | 1,943,628 | 87,330,046 | -0.60% |
| 2023-12-05 | 46.41 | 46.41 | 44.87 | 44.87 | 44.54 | qfq | 1,875,344 | 85,091,597 | -3.30% |
| 2023-12-04 | 46.46 | 46.93 | 46.06 | 46.40 | 46.06 | qfq | 1,623,838 | 75,525,319 | -0.28% |
| 2023-12-01 | 46.21 | 46.80 | 45.53 | 46.53 | 46.19 | qfq | 1,519,720 | 70,085,217 | 0.61% |
| 2023-11-30 | 46.68 | 46.72 | 45.80 | 46.25 | 45.91 | qfq | 1,743,250 | 80,367,362 | -0.98% |
| 2023-11-29 | 47.30 | 47.87 | 46.68 | 46.71 | 46.37 | qfq | 2,116,510 | 100,111,513 | -1.35% |
| 2023-11-28 | 47.25 | 48.00 | 46.87 | 47.35 | 47.01 | qfq | 2,133,088 | 100,865,267 | 0.23% |
| 2023-11-27 | 46.61 | 47.59 | 46.61 | 47.24 | 46.90 | qfq | 1,928,806 | 91,117,544 | 0.79% |
| 2023-11-24 | 48.01 | 48.38 | 46.70 | 46.87 | 46.53 | qfq | 1,791,796 | 84,527,106 | -2.76% |
| 2023-11-23 | 47.62 | 48.28 | 47.16 | 48.20 | 47.85 | qfq | 1,376,419 | 65,711,246 | 1.07% |
| 2023-11-22 | 48.79 | 48.79 | 47.67 | 47.69 | 47.34 | qfq | 1,851,876 | 89,107,620 | -2.29% |
| 2023-11-21 | 49.60 | 49.80 | 48.75 | 48.81 | 48.46 | qfq | 1,910,495 | 93,875,469 | -1.49% |
| 2023-11-20 | 49.31 | 49.79 | 48.80 | 49.55 | 49.19 | qfq | 1,859,221 | 91,821,955 | 0.45% |
| 2023-11-17 | 48.96 | 49.54 | 48.71 | 49.33 | 48.97 | qfq | 1,723,235 | 84,652,651 | 0.43% |
| 2023-11-16 | 49.50 | 49.99 | 49.11 | 49.12 | 48.76 | qfq | 2,208,479 | 109,318,907 | -1.37% |
| 2023-11-15 | 50.75 | 51.33 | 49.80 | 49.80 | 49.44 | qfq | 3,010,955 | 151,948,050 | -0.52% |
| 2023-11-14 | 49.30 | 50.33 | 48.82 | 50.06 | 49.70 | qfq | 2,890,365 | 144,074,857 | 1.54% |
| 2023-11-13 | 49.48 | 49.56 | 48.74 | 49.30 | 48.94 | qfq | 2,339,020 | 114,935,725 | 0.80% |
| 2023-11-10 | 49.28 | 49.73 | 48.74 | 48.91 | 48.56 | qfq | 1,746,316 | 85,809,138 | -0.35% |
| 2023-11-09 | 49.52 | 49.98 | 49.04 | 49.08 | 48.72 | qfq | 1,966,825 | 97,076,762 | -0.89% |
| 2023-11-08 | 49.96 | 50.15 | 49.04 | 49.52 | 49.16 | qfq | 2,331,668 | 115,673,372 | -0.24% |
| 2023-11-07 | 49.40 | 49.97 | 49.04 | 49.64 | 49.28 | qfq | 2,614,654 | 129,398,902 | -0.12% |
| 2023-11-06 | 48.79 | 49.75 | 48.10 | 49.70 | 49.34 | qfq | 3,606,534 | 177,271,120 | 2.90% |
| 2023-11-03 | 46.21 | 48.78 | 46.00 | 48.30 | 47.95 | qfq | 4,174,318 | 198,697,270 | 5.27% |
| 2023-11-02 | 46.88 | 47.50 | 45.81 | 45.88 | 45.55 | qfq | 2,366,038 | 109,972,482 | -1.86% |
| 2023-11-01 | 47.02 | 47.43 | 46.52 | 46.75 | 46.41 | qfq | 2,072,708 | 97,352,818 | -0.57% |
| 2023-10-31 | 47.06 | 47.75 | 46.56 | 47.02 | 46.68 | qfq | 2,899,838 | 136,054,993 | 0.28% |
| 2023-10-30 | 45.54 | 47.44 | 45.35 | 46.89 | 46.55 | qfq | 4,139,640 | 193,370,967 | 2.22% |
| 2023-10-27 | 44.60 | 46.27 | 44.34 | 45.87 | 45.54 | qfq | 3,140,668 | 142,820,310 | 2.43% |
| 2023-10-26 | 44.63 | 45.22 | 43.60 | 44.78 | 44.46 | qfq | 2,665,858 | 118,112,082 | -0.97% |
| 2023-10-25 | 44.85 | 45.75 | 44.51 | 45.22 | 44.89 | qfq | 2,345,498 | 105,912,050 | 0.91% |
| 2023-10-24 | 44.06 | 45.43 | 43.20 | 44.81 | 44.49 | qfq | 2,621,798 | 116,158,993 | 1.63% |
| 2023-10-23 | 44.88 | 45.50 | 43.61 | 44.09 | 43.77 | qfq | 2,930,278 | 129,683,942 | -3.14% |
| 2023-10-20 | 47.32 | 47.88 | 45.50 | 45.52 | 45.19 | qfq | 4,969,464 | 230,166,262 | -5.21% |
| 2023-10-19 | 45.91 | 50.19 | 45.88 | 48.02 | 47.67 | qfq | 6,513,977 | 317,701,509 | 4.26% |
| 2023-10-18 | 47.00 | 47.67 | 46.03 | 46.06 | 45.73 | qfq | 1,906,830 | 88,811,194 | -2.54% |
| 2023-10-17 | 47.78 | 47.89 | 46.78 | 47.26 | 46.92 | qfq | 1,862,063 | 87,950,764 | -0.67% |
| 2023-10-16 | 49.88 | 49.88 | 47.22 | 47.58 | 47.24 | qfq | 3,330,537 | 159,916,626 | -4.30% |
| 2023-10-13 | 49.27 | 50.08 | 49.09 | 49.72 | 49.36 | qfq | 2,573,913 | 127,855,066 | 0.36% |
| 2023-10-12 | 49.43 | 49.78 | 48.74 | 49.54 | 49.18 | qfq | 2,149,248 | 105,918,448 | 0.36% |
| 2023-10-11 | 49.17 | 49.90 | 48.08 | 49.36 | 49.00 | qfq | 3,221,163 | 158,391,615 | 0.39% |
| 2023-10-10 | 48.10 | 49.36 | 48.00 | 49.17 | 48.81 | qfq | 3,166,452 | 154,758,547 | 2.44% |
| 2023-10-09 | 47.70 | 48.36 | 47.37 | 48.00 | 47.65 | qfq | 1,859,346 | 88,928,587 | 0.25% |
| 2023-09-28 | 47.85 | 48.35 | 47.40 | 47.88 | 47.53 | qfq | 1,992,241 | 95,417,826 | 0.84% |
| 2023-09-27 | 47.82 | 48.65 | 47.43 | 47.48 | 47.14 | qfq | 2,096,610 | 100,243,335 | -1.06% |
| 2023-09-26 | 47.99 | 48.79 | 47.54 | 47.99 | 47.64 | qfq | 1,532,294 | 73,797,325 | -0.25% |
| 2023-09-25 | 48.84 | 48.91 | 47.80 | 48.11 | 47.76 | qfq | 1,900,205 | 91,463,580 | -1.66% |
| 2023-09-22 | 47.55 | 49.03 | 47.30 | 48.92 | 48.57 | qfq | 2,238,340 | 108,100,133 | 2.77% |
| 2023-09-21 | 47.71 | 48.20 | 47.43 | 47.60 | 47.26 | qfq | 1,894,630 | 90,552,526 | -0.71% |
| 2023-09-20 | 48.54 | 49.13 | 47.94 | 47.94 | 47.59 | qfq | 1,663,017 | 80,529,577 | -1.66% |
| 2023-09-19 | 48.60 | 48.96 | 47.80 | 48.75 | 48.40 | qfq | 1,798,632 | 87,175,037 | 0.00% |
| 2023-09-18 | 49.36 | 49.56 | 48.66 | 48.75 | 48.40 | qfq | 1,608,721 | 78,777,143 | -1.63% |
| 2023-09-15 | 49.23 | 50.88 | 48.05 | 49.56 | 49.20 | qfq | 2,820,949 | 139,208,249 | 0.94% |
| 2023-09-14 | 49.82 | 49.96 | 48.66 | 49.10 | 48.74 | qfq | 1,954,195 | 95,885,982 | -1.17% |
| 2023-09-13 | 50.44 | 50.75 | 49.10 | 49.68 | 49.32 | qfq | 2,048,642 | 101,845,612 | -1.51% |
| 2023-09-12 | 50.81 | 51.19 | 50.25 | 50.44 | 50.07 | qfq | 1,583,616 | 80,019,718 | -0.92% |
| 2023-09-11 | 50.09 | 51.33 | 49.95 | 50.91 | 50.54 | qfq | 2,681,748 | 136,179,483 | 1.39% |
| 2023-09-08 | 49.84 | 50.78 | 49.69 | 50.21 | 49.85 | qfq | 2,216,078 | 111,422,225 | 0.82% |
| 2023-09-07 | 51.48 | 51.48 | 49.72 | 49.80 | 49.44 | qfq | 3,259,915 | 164,097,642 | -3.36% |
| 2023-09-06 | 50.15 | 51.75 | 49.80 | 51.53 | 51.16 | qfq | 3,681,377 | 188,084,840 | 2.45% |
| 2023-09-05 | 50.12 | 51.12 | 50.10 | 50.30 | 49.94 | qfq | 2,998,520 | 151,697,005 | 0.00% |
| 2023-09-04 | 49.40 | 50.37 | 49.17 | 50.30 | 49.94 | qfq | 2,431,042 | 121,000,187 | 1.84% |
| 2023-09-01 | 49.50 | 50.03 | 49.00 | 49.39 | 49.03 | qfq | 2,003,417 | 99,265,667 | -0.08% |
| 2023-08-31 | 48.86 | 50.09 | 48.51 | 49.43 | 49.07 | qfq | 2,724,710 | 134,700,315 | 0.49% |
| 2023-08-30 | 48.92 | 50.40 | 48.50 | 49.19 | 48.83 | qfq | 4,719,180 | 233,387,147 | 1.57% |
| 2023-08-29 | 45.96 | 48.80 | 45.68 | 48.43 | 48.08 | qfq | 4,246,813 | 201,669,045 | 5.35% |
| 2023-08-28 | 49.75 | 50.44 | 45.88 | 45.97 | 45.64 | qfq | 3,757,774 | 179,204,401 | -2.15% |
| 2023-08-25 | 47.91 | 48.00 | 46.60 | 46.98 | 46.64 | qfq | 2,292,830 | 108,254,926 | -2.53% |
| 2023-08-24 | 48.12 | 48.96 | 47.65 | 48.20 | 47.85 | qfq | 2,181,609 | 105,303,995 | 1.50% |
| 2023-08-23 | 48.90 | 48.98 | 47.45 | 47.49 | 47.15 | qfq | 2,073,377 | 99,812,224 | -3.28% |
| 2023-08-22 | 48.78 | 49.80 | 47.74 | 49.10 | 48.74 | qfq | 2,868,918 | 140,019,073 | 1.45% |
| 2023-08-21 | 49.40 | 49.89 | 48.18 | 48.40 | 48.05 | qfq | 2,193,818 | 107,366,059 | -2.02% |
| 2023-08-18 | 50.60 | 50.99 | 49.40 | 49.40 | 49.04 | qfq | 1,776,195 | 89,070,868 | -2.00% |
| 2023-08-17 | 50.10 | 51.01 | 49.56 | 50.41 | 50.04 | qfq | 1,840,390 | 92,684,161 | 0.82% |
| 2023-08-16 | 51.02 | 51.48 | 50.00 | 50.00 | 49.64 | qfq | 1,837,896 | 92,832,715 | -2.46% |
| 2023-08-15 | 52.60 | 52.98 | 50.60 | 51.26 | 50.89 | qfq | 2,255,640 | 115,979,008 | -2.64% |
| 2023-08-14 | 52.00 | 52.85 | 51.40 | 52.65 | 52.27 | qfq | 1,929,279 | 100,265,667 | 0.06% |
| 2023-08-11 | 54.14 | 54.33 | 52.61 | 52.62 | 52.24 | qfq | 1,762,256 | 93,933,741 | -2.72% |
| 2023-08-10 | 53.52 | 54.66 | 53.38 | 54.09 | 53.70 | qfq | 1,719,929 | 93,160,303 | 1.07% |
| 2023-08-09 | 55.05 | 55.44 | 53.52 | 53.52 | 53.13 | qfq | 2,804,251 | 151,945,701 | -3.38% |
| 2023-08-08 | 55.50 | 56.40 | 54.81 | 55.39 | 54.99 | qfq | 2,471,052 | 137,282,662 | -0.20% |
| 2023-08-07 | 54.84 | 55.87 | 54.62 | 55.50 | 55.10 | qfq | 2,280,196 | 125,835,461 | 1.15% |
| 2023-08-04 | 55.45 | 56.07 | 54.58 | 54.87 | 54.47 | qfq | 2,481,322 | 136,847,374 | -0.80% |
| 2023-08-03 | 54.88 | 55.48 | 54.51 | 55.31 | 54.91 | qfq | 1,834,849 | 101,175,090 | 0.91% |
| 2023-08-02 | 55.01 | 55.52 | 54.60 | 54.81 | 54.41 | qfq | 1,735,635 | 95,434,522 | -0.71% |
| 2023-08-01 | 55.00 | 56.08 | 54.91 | 55.20 | 54.80 | qfq | 1,977,490 | 109,451,428 | -0.41% |
| 2023-07-31 | 54.38 | 56.15 | 54.30 | 55.43 | 55.03 | qfq | 2,210,615 | 122,513,276 | 2.10% |
| 2023-07-28 | 55.05 | 55.20 | 53.59 | 54.29 | 53.90 | qfq | 3,761,875 | 204,106,306 | -1.31% |
| 2023-07-27 | 57.37 | 58.08 | 54.56 | 55.01 | 54.61 | qfq | 3,807,078 | 212,786,446 | -4.56% |
| 2023-07-26 | 57.99 | 58.00 | 57.20 | 57.64 | 57.22 | qfq | 1,417,610 | 81,632,836 | -0.67% |
| 2023-07-25 | 56.74 | 58.47 | 56.51 | 58.03 | 57.61 | qfq | 2,523,822 | 145,562,867 | 3.27% |
| 2023-07-24 | 57.27 | 57.50 | 56.12 | 56.19 | 55.78 | qfq | 2,160,451 | 122,438,416 | -1.89% |
| 2023-07-21 | 57.42 | 58.43 | 56.87 | 57.27 | 56.86 | qfq | 1,648,638 | 95,055,180 | -0.54% |
| 2023-07-20 | 59.85 | 60.20 | 57.50 | 57.58 | 57.16 | qfq | 2,996,394 | 175,027,235 | -4.05% |
| 2023-07-19 | 59.22 | 60.80 | 59.20 | 60.01 | 59.58 | qfq | 2,213,135 | 132,862,020 | 0.44% |
| 2023-07-18 | 59.70 | 60.78 | 59.39 | 59.75 | 59.32 | qfq | 2,430,898 | 145,836,615 | 0.44% |