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
华大基因300676.SZ
最近收盘价35.942026-07-17
最近交易日2026-07-17
成交量（股）10,805,379
成交额（元）393,550,954
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2024-06-27 | 2024-07-04 | cash_dividend | 0.1 | — | — | — | 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 | 37.60 | 37.89 | 35.80 | 35.94 | 35.94 | qfq | 10,805,379 | 393,550,954 | -5.50% |
| 2026-07-16 | 36.99 | 38.20 | 36.26 | 38.03 | 38.03 | qfq | 12,483,676 | 466,273,983 | 1.77% |
| 2026-07-15 | 35.93 | 37.90 | 35.90 | 37.37 | 37.37 | qfq | 12,750,454 | 476,486,257 | 3.49% |
| 2026-07-14 | 36.22 | 36.80 | 35.82 | 36.11 | 36.11 | qfq | 7,420,301 | 268,387,914 | -1.34% |
| 2026-07-13 | 36.05 | 37.14 | 35.42 | 36.60 | 36.60 | qfq | 10,681,108 | 384,768,697 | 1.08% |
| 2026-07-10 | 34.50 | 36.98 | 34.07 | 36.21 | 36.21 | qfq | 10,754,282 | 389,215,804 | 4.20% |
| 2026-07-09 | 34.00 | 35.16 | 33.75 | 34.75 | 34.75 | qfq | 5,785,687 | 199,327,705 | 1.31% |
| 2026-07-08 | 34.58 | 34.86 | 34.05 | 34.30 | 34.30 | qfq | 4,377,612 | 150,518,005 | -0.95% |
| 2026-07-07 | 35.86 | 35.87 | 34.60 | 34.63 | 34.63 | qfq | 6,004,813 | 211,255,633 | -4.28% |
| 2026-07-06 | 36.40 | 36.97 | 35.97 | 36.18 | 36.18 | qfq | 7,831,585 | 285,307,902 | -1.23% |
| 2026-07-03 | 36.07 | 37.25 | 35.23 | 36.63 | 36.63 | qfq | 10,173,090 | 368,132,678 | 2.15% |
| 2026-07-02 | 36.99 | 37.37 | 35.69 | 35.86 | 35.86 | qfq | 7,971,443 | 290,303,751 | -2.69% |
| 2026-07-01 | 35.19 | 37.50 | 34.74 | 36.85 | 36.85 | qfq | 10,007,838 | 363,829,196 | 5.11% |
| 2026-06-30 | 35.71 | 35.72 | 34.76 | 35.06 | 35.06 | qfq | 5,667,112 | 198,351,757 | -2.34% |
| 2026-06-29 | 34.40 | 36.50 | 33.38 | 35.90 | 35.90 | qfq | 10,002,808 | 351,490,540 | 3.58% |
| 2026-06-26 | 36.00 | 36.25 | 34.57 | 34.66 | 34.66 | qfq | 6,530,779 | 229,085,753 | -4.54% |
| 2026-06-25 | 35.70 | 37.10 | 34.62 | 36.31 | 36.31 | qfq | 8,922,604 | 319,606,356 | 1.94% |
| 2026-06-24 | 36.37 | 36.50 | 35.25 | 35.62 | 35.62 | qfq | 6,269,411 | 224,215,283 | -1.06% |
| 2026-06-23 | 36.58 | 37.60 | 35.80 | 36.00 | 36.00 | qfq | 8,093,978 | 297,294,502 | -1.59% |
| 2026-06-22 | 35.02 | 36.62 | 34.35 | 36.58 | 36.58 | qfq | 9,686,850 | 342,505,882 | 2.98% |
| 2026-06-18 | 34.33 | 36.13 | 34.00 | 35.52 | 35.52 | qfq | 10,669,257 | 378,345,628 | 3.92% |
| 2026-06-17 | 34.91 | 35.30 | 34.01 | 34.18 | 34.18 | qfq | 6,593,033 | 226,667,645 | 0.56% |
| 2026-06-16 | 34.30 | 34.38 | 33.63 | 33.99 | 33.99 | qfq | 4,045,016 | 137,183,977 | -1.19% |
| 2026-06-15 | 34.00 | 34.50 | 33.54 | 34.40 | 34.40 | qfq | 5,606,151 | 190,967,137 | 0.56% |
| 2026-06-12 | 33.35 | 34.26 | 32.82 | 34.21 | 34.21 | qfq | 8,928,255 | 300,971,573 | 4.05% |
| 2026-06-11 | 33.70 | 33.70 | 32.55 | 32.88 | 32.88 | qfq | 4,798,650 | 157,845,225 | -2.55% |
| 2026-06-10 | 33.90 | 34.09 | 33.36 | 33.74 | 33.74 | qfq | 4,016,909 | 135,174,128 | -1.11% |
| 2026-06-09 | 33.61 | 34.27 | 33.23 | 34.12 | 34.12 | qfq | 4,671,606 | 158,061,330 | 1.55% |
| 2026-06-08 | 34.60 | 35.10 | 33.28 | 33.60 | 33.60 | qfq | 6,785,440 | 230,381,307 | -3.78% |
| 2026-06-05 | 35.14 | 35.99 | 34.86 | 34.92 | 34.92 | qfq | 5,955,201 | 210,939,933 | 0.90% |
| 2026-06-04 | 35.28 | 35.55 | 34.42 | 34.61 | 34.61 | qfq | 4,784,313 | 166,749,591 | -2.26% |
| 2026-06-03 | 36.03 | 36.06 | 35.28 | 35.41 | 35.41 | qfq | 4,823,971 | 171,961,317 | -1.91% |
| 2026-06-02 | 36.30 | 36.40 | 35.60 | 36.10 | 36.10 | qfq | 4,804,687 | 172,509,876 | -0.82% |
| 2026-06-01 | 36.52 | 36.86 | 36.05 | 36.40 | 36.40 | qfq | 4,902,669 | 178,552,821 | -1.06% |
| 2026-05-29 | 37.07 | 37.61 | 36.24 | 36.79 | 36.79 | qfq | 6,440,308 | 237,183,250 | -0.46% |
| 2026-05-28 | 36.74 | 37.36 | 35.91 | 36.96 | 36.96 | qfq | 6,677,611 | 245,314,877 | 0.63% |
| 2026-05-27 | 37.61 | 37.87 | 36.63 | 36.73 | 36.73 | qfq | 6,170,900 | 228,776,594 | -2.75% |
| 2026-05-26 | 38.00 | 38.66 | 37.31 | 37.77 | 37.77 | qfq | 5,529,590 | 209,135,688 | -1.28% |
| 2026-05-25 | 37.46 | 39.85 | 37.46 | 38.26 | 38.26 | qfq | 8,228,527 | 318,809,645 | 2.22% |
| 2026-05-22 | 38.19 | 38.59 | 37.18 | 37.43 | 37.43 | qfq | 10,582,332 | 397,746,552 | -3.78% |
| 2026-05-21 | 39.75 | 40.74 | 38.88 | 38.90 | 38.90 | qfq | 7,057,209 | 281,334,180 | -2.29% |
| 2026-05-20 | 40.04 | 40.10 | 39.20 | 39.81 | 39.81 | qfq | 5,365,326 | 212,580,360 | -1.26% |
| 2026-05-19 | 39.89 | 40.90 | 39.68 | 40.32 | 40.32 | qfq | 5,408,348 | 217,419,685 | 0.80% |
| 2026-05-18 | 40.95 | 41.49 | 39.50 | 40.00 | 40.00 | qfq | 7,993,855 | 322,662,106 | -1.84% |
| 2026-05-15 | 40.85 | 41.49 | 40.38 | 40.75 | 40.75 | qfq | 7,893,092 | 323,264,672 | -0.24% |
| 2026-05-14 | 42.11 | 42.33 | 40.85 | 40.85 | 40.85 | qfq | 8,718,985 | 360,164,326 | -3.15% |
| 2026-05-13 | 42.03 | 42.85 | 42.03 | 42.18 | 42.18 | qfq | 8,364,927 | 353,792,979 | -0.96% |
| 2026-05-12 | 43.80 | 43.80 | 42.52 | 42.59 | 42.59 | qfq | 12,489,496 | 537,870,365 | -5.14% |
| 2026-05-11 | 43.85 | 45.86 | 42.56 | 44.90 | 44.90 | qfq | 19,430,188 | 859,262,275 | 4.22% |
| 2026-05-08 | 41.32 | 44.45 | 41.32 | 43.08 | 43.08 | qfq | 15,900,051 | 689,531,622 | 4.36% |
| 2026-05-07 | 40.50 | 41.38 | 40.44 | 41.28 | 41.28 | qfq | 6,882,927 | 282,368,241 | 2.05% |
| 2026-05-06 | 39.93 | 40.75 | 39.90 | 40.45 | 40.45 | qfq | 6,534,064 | 264,438,375 | 1.28% |
| 2026-04-30 | 40.33 | 40.50 | 39.83 | 39.94 | 39.94 | qfq | 4,786,384 | 191,658,062 | -0.89% |
| 2026-04-29 | 40.31 | 40.75 | 40.08 | 40.30 | 40.30 | qfq | 5,683,661 | 229,647,313 | 0.05% |
| 2026-04-28 | 40.90 | 41.54 | 40.06 | 40.28 | 40.28 | qfq | 6,542,488 | 266,091,909 | -2.28% |
| 2026-04-27 | 38.98 | 41.69 | 38.96 | 41.22 | 41.22 | qfq | 12,363,660 | 504,696,648 | 6.21% |
| 2026-04-24 | 39.04 | 39.12 | 38.26 | 38.81 | 38.81 | qfq | 4,353,702 | 168,417,815 | -0.72% |
| 2026-04-23 | 39.60 | 40.05 | 38.91 | 39.09 | 39.09 | qfq | 4,230,804 | 166,251,007 | -1.71% |
| 2026-04-22 | 39.62 | 39.85 | 39.13 | 39.77 | 39.77 | qfq | 4,425,514 | 174,915,174 | 0.10% |
| 2026-04-21 | 40.24 | 40.41 | 39.48 | 39.73 | 39.73 | qfq | 4,301,269 | 170,997,595 | -1.56% |
| 2026-04-20 | 39.68 | 40.82 | 39.47 | 40.36 | 40.36 | qfq | 4,491,575 | 180,733,114 | 1.23% |
| 2026-04-17 | 40.28 | 40.28 | 39.62 | 39.87 | 39.87 | qfq | 3,773,794 | 150,335,207 | -1.21% |
| 2026-04-16 | 40.22 | 40.46 | 40.04 | 40.36 | 40.36 | qfq | 3,779,459 | 152,204,072 | 0.32% |
| 2026-04-15 | 40.76 | 41.12 | 40.13 | 40.23 | 40.23 | qfq | 4,409,216 | 178,277,422 | -0.37% |
| 2026-04-14 | 40.01 | 40.41 | 39.55 | 40.38 | 40.38 | qfq | 5,455,215 | 218,265,334 | 1.36% |
| 2026-04-13 | 39.96 | 40.07 | 39.69 | 39.84 | 39.84 | qfq | 3,183,321 | 126,952,266 | -1.02% |
| 2026-04-10 | 40.08 | 40.79 | 40.00 | 40.25 | 40.25 | qfq | 4,324,229 | 174,984,286 | 1.11% |
| 2026-04-09 | 40.80 | 40.97 | 39.79 | 39.81 | 39.81 | qfq | 5,183,986 | 208,436,861 | -3.40% |
| 2026-04-08 | 41.00 | 41.21 | 40.01 | 41.21 | 41.21 | qfq | 6,529,372 | 266,031,177 | 4.99% |
| 2026-04-07 | 39.35 | 39.64 | 38.84 | 39.25 | 39.25 | qfq | 3,063,336 | 120,327,209 | 0.36% |
| 2026-04-03 | 40.42 | 40.43 | 39.00 | 39.11 | 39.11 | qfq | 4,870,434 | 192,394,444 | -3.55% |
| 2026-04-02 | 41.00 | 41.33 | 40.31 | 40.55 | 40.55 | qfq | 5,154,242 | 209,994,209 | -1.39% |
| 2026-04-01 | 40.49 | 41.23 | 39.96 | 41.12 | 41.12 | qfq | 5,635,900 | 229,548,083 | 3.19% |
| 2026-03-31 | 40.18 | 41.23 | 39.78 | 39.85 | 39.85 | qfq | 4,728,300 | 191,656,013 | -1.09% |
| 2026-03-30 | 39.73 | 40.58 | 39.40 | 40.29 | 40.29 | qfq | 5,623,848 | 225,135,039 | 0.65% |
| 2026-03-27 | 38.59 | 40.25 | 38.49 | 40.03 | 40.03 | qfq | 5,175,400 | 205,306,719 | 2.59% |
| 2026-03-26 | 40.00 | 40.33 | 38.91 | 39.02 | 39.02 | qfq | 4,400,339 | 173,563,989 | -2.40% |
| 2026-03-25 | 39.62 | 40.17 | 39.51 | 39.98 | 39.98 | qfq | 5,849,729 | 233,473,301 | 1.60% |
| 2026-03-24 | 39.60 | 39.73 | 38.70 | 39.35 | 39.35 | qfq | 7,160,872 | 280,130,856 | 2.45% |
| 2026-03-23 | 40.90 | 42.14 | 38.17 | 38.41 | 38.41 | qfq | 14,759,492 | 583,785,820 | -8.87% |
| 2026-03-20 | 43.48 | 43.73 | 42.15 | 42.15 | 42.15 | qfq | 4,832,933 | 207,072,281 | -2.99% |
| 2026-03-19 | 44.34 | 44.34 | 43.36 | 43.45 | 43.45 | qfq | 4,644,200 | 203,082,319 | -2.73% |
| 2026-03-18 | 44.22 | 44.85 | 43.94 | 44.67 | 44.67 | qfq | 3,564,449 | 158,354,925 | 1.04% |
| 2026-03-17 | 44.63 | 45.25 | 44.20 | 44.21 | 44.21 | qfq | 3,713,053 | 165,998,578 | -0.92% |
| 2026-03-16 | 44.09 | 44.64 | 43.91 | 44.62 | 44.62 | qfq | 3,266,207 | 144,657,374 | 0.93% |
| 2026-03-13 | 44.44 | 44.74 | 44.07 | 44.21 | 44.21 | qfq | 3,411,048 | 151,419,884 | -0.96% |
| 2026-03-12 | 44.83 | 45.04 | 44.46 | 44.64 | 44.64 | qfq | 3,302,154 | 147,642,147 | -0.56% |
| 2026-03-11 | 45.24 | 45.24 | 44.81 | 44.89 | 44.89 | qfq | 3,481,317 | 156,535,086 | -0.77% |
| 2026-03-10 | 45.00 | 45.53 | 44.70 | 45.24 | 45.24 | qfq | 4,236,251 | 191,068,403 | 1.59% |
| 2026-03-09 | 44.47 | 44.77 | 43.86 | 44.53 | 44.53 | qfq | 5,167,023 | 228,924,331 | -1.24% |
| 2026-03-06 | 44.20 | 45.25 | 44.10 | 45.09 | 45.09 | qfq | 4,602,237 | 207,163,592 | 1.51% |
| 2026-03-05 | 44.69 | 44.80 | 44.10 | 44.42 | 44.42 | qfq | 4,965,364 | 220,451,718 | 1.18% |
| 2026-03-04 | 44.44 | 45.19 | 43.81 | 43.90 | 43.90 | qfq | 6,395,429 | 283,326,555 | -1.97% |
| 2026-03-03 | 47.05 | 47.26 | 44.70 | 44.78 | 44.78 | qfq | 9,495,918 | 434,040,202 | -4.68% |
| 2026-03-02 | 48.00 | 48.30 | 46.70 | 46.98 | 46.98 | qfq | 7,219,700 | 341,508,776 | -3.31% |
| 2026-02-27 | 48.10 | 48.98 | 47.79 | 48.59 | 48.59 | qfq | 4,838,089 | 234,327,689 | 1.02% |
| 2026-02-26 | 49.04 | 49.20 | 47.90 | 48.10 | 48.10 | qfq | 6,721,247 | 325,062,606 | -2.28% |
| 2026-02-25 | 48.78 | 49.35 | 48.58 | 49.22 | 49.22 | qfq | 4,770,330 | 234,300,460 | 1.19% |
| 2026-02-24 | 49.68 | 50.62 | 48.59 | 48.64 | 48.64 | qfq | 6,209,595 | 304,560,224 | -0.88% |
| 2026-02-13 | 49.28 | 50.30 | 49.01 | 49.07 | 49.07 | qfq | 4,681,163 | 232,101,919 | -0.57% |
| 2026-02-12 | 49.61 | 49.76 | 49.17 | 49.35 | 49.35 | qfq | 5,068,447 | 250,482,176 | -0.60% |
| 2026-02-11 | 50.00 | 50.61 | 49.60 | 49.65 | 49.65 | qfq | 6,111,781 | 305,919,510 | -0.38% |
| 2026-02-10 | 49.60 | 50.47 | 49.38 | 49.84 | 49.84 | qfq | 6,102,077 | 305,167,943 | 0.50% |
| 2026-02-09 | 49.49 | 50.00 | 49.13 | 49.59 | 49.59 | qfq | 6,108,883 | 302,668,694 | 1.20% |
| 2026-02-06 | 49.20 | 49.79 | 48.80 | 49.00 | 49.00 | qfq | 5,106,657 | 251,589,635 | -1.21% |
| 2026-02-05 | 50.00 | 50.20 | 49.35 | 49.60 | 49.60 | qfq | 4,300,667 | 213,751,841 | -1.51% |
| 2026-02-04 | 49.98 | 50.47 | 49.25 | 50.36 | 50.36 | qfq | 5,747,201 | 286,039,854 | 0.12% |
| 2026-02-03 | 49.49 | 50.34 | 49.13 | 50.30 | 50.30 | qfq | 6,138,062 | 305,826,683 | 2.57% |
| 2026-02-02 | 50.80 | 51.12 | 49.00 | 49.04 | 49.04 | qfq | 8,092,113 | 404,790,380 | -3.04% |
| 2026-01-30 | 51.80 | 52.13 | 50.15 | 50.58 | 50.58 | qfq | 8,587,641 | 436,833,544 | -2.90% |
| 2026-01-29 | 50.33 | 53.73 | 49.90 | 52.09 | 52.09 | qfq | 13,541,788 | 707,619,674 | 2.66% |
| 2026-01-28 | 51.99 | 52.41 | 50.69 | 50.74 | 50.74 | qfq | 12,177,492 | 624,018,632 | -4.35% |
| 2026-01-27 | 53.80 | 53.98 | 51.80 | 53.05 | 53.05 | qfq | 9,936,172 | 522,042,771 | -0.73% |
| 2026-01-26 | 54.43 | 55.07 | 52.69 | 53.44 | 53.44 | qfq | 16,753,342 | 898,864,554 | -0.50% |
| 2026-01-23 | 52.60 | 54.65 | 52.15 | 53.71 | 53.71 | qfq | 14,030,606 | 749,914,482 | 2.75% |
| 2026-01-22 | 52.00 | 52.75 | 51.40 | 52.27 | 52.27 | qfq | 8,575,143 | 447,442,523 | 0.64% |
| 2026-01-21 | 50.55 | 53.37 | 50.50 | 51.94 | 51.94 | qfq | 11,889,799 | 618,948,449 | 1.82% |
| 2026-01-20 | 51.85 | 51.98 | 50.42 | 51.01 | 51.01 | qfq | 12,240,188 | 626,200,101 | -0.43% |
| 2026-01-19 | 52.71 | 53.21 | 51.11 | 51.23 | 51.23 | qfq | 13,651,182 | 706,381,368 | -3.34% |
| 2026-01-16 | 56.90 | 56.97 | 52.99 | 53.00 | 53.00 | qfq | 21,542,826 | 1,167,946,969 | -6.85% |
| 2026-01-15 | 58.00 | 58.48 | 56.15 | 56.90 | 56.90 | qfq | 21,430,729 | 1,222,944,614 | -3.97% |
| 2026-01-14 | 57.30 | 61.37 | 57.30 | 59.25 | 59.25 | qfq | 36,689,668 | 2,186,914,803 | 2.14% |
| 2026-01-13 | 56.81 | 65.00 | 55.70 | 58.01 | 58.01 | qfq | 42,526,059 | 2,551,415,706 | 6.05% |
| 2026-01-12 | 52.01 | 55.62 | 51.64 | 54.70 | 54.70 | qfq | 22,194,635 | 1,189,769,560 | 5.82% |
| 2026-01-09 | 47.99 | 52.15 | 47.97 | 51.69 | 51.69 | qfq | 19,948,558 | 1,011,543,048 | 7.60% |
| 2026-01-08 | 47.47 | 48.65 | 47.26 | 48.04 | 48.04 | qfq | 6,005,495 | 288,899,538 | 1.20% |
| 2026-01-07 | 47.78 | 47.98 | 47.40 | 47.47 | 47.47 | qfq | 4,450,520 | 211,924,067 | -0.88% |
| 2026-01-06 | 47.60 | 48.15 | 47.25 | 47.89 | 47.89 | qfq | 6,356,735 | 303,927,245 | 0.95% |
| 2026-01-05 | 45.35 | 47.56 | 45.31 | 47.44 | 47.44 | qfq | 7,872,724 | 368,832,366 | 4.59% |
| 2025-12-31 | 45.34 | 45.54 | 45.00 | 45.36 | 45.36 | qfq | 2,646,663 | 119,738,933 | -0.04% |
| 2025-12-30 | 45.46 | 45.85 | 45.20 | 45.38 | 45.38 | qfq | 2,861,498 | 130,063,704 | -1.09% |
| 2025-12-29 | 45.65 | 46.12 | 45.36 | 45.88 | 45.88 | qfq | 3,021,764 | 137,952,289 | 0.00% |
| 2025-12-26 | 45.71 | 46.18 | 45.63 | 45.88 | 45.88 | qfq | 2,966,860 | 136,296,056 | 0.20% |
| 2025-12-25 | 45.36 | 45.88 | 45.20 | 45.79 | 45.79 | qfq | 2,556,465 | 116,613,112 | 0.95% |
| 2025-12-24 | 45.09 | 45.45 | 45.00 | 45.36 | 45.36 | qfq | 2,229,950 | 100,931,414 | 0.76% |
| 2025-12-23 | 45.50 | 45.68 | 45.01 | 45.02 | 45.02 | qfq | 2,467,896 | 111,563,785 | -1.19% |
| 2025-12-22 | 45.85 | 45.85 | 45.46 | 45.56 | 45.56 | qfq | 3,062,052 | 139,561,036 | -0.74% |
| 2025-12-19 | 46.00 | 46.19 | 45.40 | 45.90 | 45.90 | qfq | 2,931,039 | 134,368,687 | -0.30% |
| 2025-12-18 | 45.46 | 46.54 | 45.40 | 46.04 | 46.04 | qfq | 3,936,003 | 181,374,697 | 0.79% |
| 2025-12-17 | 44.70 | 45.84 | 44.70 | 45.68 | 45.68 | qfq | 4,352,364 | 196,933,999 | 1.74% |
| 2025-12-16 | 44.84 | 45.21 | 44.70 | 44.90 | 44.90 | qfq | 2,587,305 | 116,303,949 | -0.27% |
| 2025-12-15 | 45.60 | 45.70 | 44.93 | 45.02 | 45.02 | qfq | 3,047,768 | 137,524,744 | -1.51% |
| 2025-12-12 | 44.25 | 45.89 | 43.98 | 45.71 | 45.71 | qfq | 8,003,838 | 363,110,449 | 3.86% |
| 2025-12-11 | 44.92 | 45.00 | 44.00 | 44.01 | 44.01 | qfq | 2,982,976 | 132,211,379 | -1.89% |
| 2025-12-10 | 44.65 | 44.93 | 44.14 | 44.86 | 44.86 | qfq | 2,562,395 | 114,452,034 | 0.49% |
| 2025-12-09 | 45.05 | 45.36 | 44.60 | 44.64 | 44.64 | qfq | 2,458,954 | 110,490,403 | -0.80% |
| 2025-12-08 | 45.23 | 45.45 | 44.97 | 45.00 | 45.00 | qfq | 2,747,465 | 123,908,691 | -0.07% |
| 2025-12-05 | 44.61 | 45.13 | 43.83 | 45.03 | 45.03 | qfq | 3,653,813 | 162,237,667 | 0.83% |
| 2025-12-04 | 44.66 | 44.94 | 44.32 | 44.66 | 44.66 | qfq | 2,390,024 | 106,691,962 | 0.02% |
| 2025-12-03 | 45.57 | 45.74 | 44.53 | 44.65 | 44.65 | qfq | 4,527,220 | 203,278,366 | -2.38% |
| 2025-12-02 | 46.65 | 46.69 | 45.62 | 45.74 | 45.74 | qfq | 3,886,480 | 178,211,401 | -2.10% |
| 2025-12-01 | 46.60 | 46.93 | 46.53 | 46.72 | 46.72 | qfq | 2,309,376 | 107,894,227 | 0.15% |
| 2025-11-28 | 46.34 | 46.65 | 46.12 | 46.65 | 46.65 | qfq | 1,847,134 | 85,767,904 | 0.60% |
| 2025-11-27 | 46.40 | 46.77 | 46.19 | 46.37 | 46.37 | qfq | 2,156,365 | 100,261,010 | -0.39% |
| 2025-11-26 | 46.69 | 47.80 | 46.51 | 46.55 | 46.55 | qfq | 3,594,644 | 169,139,110 | -0.32% |
| 2025-11-25 | 46.58 | 47.45 | 46.27 | 46.70 | 46.70 | qfq | 3,411,089 | 160,432,945 | 0.41% |
| 2025-11-24 | 45.99 | 46.75 | 45.80 | 46.51 | 46.51 | qfq | 3,092,231 | 143,355,388 | 1.33% |
| 2025-11-21 | 47.01 | 47.45 | 45.45 | 45.90 | 45.90 | qfq | 5,571,930 | 257,496,070 | -2.94% |
| 2025-11-20 | 47.83 | 48.09 | 47.18 | 47.29 | 47.29 | qfq | 3,214,267 | 152,677,600 | -1.09% |
| 2025-11-19 | 48.50 | 48.72 | 47.71 | 47.81 | 47.81 | qfq | 3,342,493 | 160,365,264 | -1.52% |
| 2025-11-18 | 48.22 | 48.83 | 48.10 | 48.55 | 48.55 | qfq | 3,718,588 | 179,952,394 | 0.31% |
| 2025-11-17 | 48.79 | 48.79 | 48.07 | 48.40 | 48.40 | qfq | 3,824,062 | 184,671,450 | -1.37% |
| 2025-11-14 | 49.00 | 49.71 | 48.88 | 49.07 | 49.07 | qfq | 4,657,479 | 229,945,971 | -0.22% |
| 2025-11-13 | 49.30 | 49.35 | 48.50 | 49.18 | 49.18 | qfq | 5,159,291 | 252,173,638 | -0.65% |
| 2025-11-12 | 48.76 | 50.29 | 48.31 | 49.50 | 49.50 | qfq | 7,891,072 | 389,525,133 | 1.62% |
| 2025-11-11 | 49.08 | 49.14 | 48.30 | 48.71 | 48.71 | qfq | 3,630,334 | 176,625,219 | -0.69% |
| 2025-11-10 | 47.76 | 49.20 | 47.75 | 49.05 | 49.05 | qfq | 5,562,230 | 270,361,988 | 2.81% |
| 2025-11-07 | 47.98 | 48.09 | 47.61 | 47.71 | 47.71 | qfq | 3,110,630 | 148,890,246 | -0.77% |
| 2025-11-06 | 48.55 | 48.76 | 47.82 | 48.08 | 48.08 | qfq | 4,763,469 | 229,181,461 | -1.58% |
| 2025-11-05 | 48.29 | 49.50 | 48.18 | 48.85 | 48.85 | qfq | 4,679,766 | 229,106,188 | 0.51% |
| 2025-11-04 | 49.01 | 49.14 | 48.34 | 48.60 | 48.60 | qfq | 4,366,032 | 212,110,981 | -1.20% |
| 2025-11-03 | 49.38 | 50.47 | 49.08 | 49.19 | 49.19 | qfq | 6,407,341 | 317,929,956 | -0.02% |
| 2025-10-31 | 48.70 | 49.33 | 48.47 | 49.20 | 49.20 | qfq | 5,111,835 | 250,242,461 | 1.23% |
| 2025-10-30 | 48.22 | 49.11 | 48.15 | 48.60 | 48.60 | qfq | 6,331,487 | 308,569,289 | 0.56% |
| 2025-10-29 | 48.16 | 48.47 | 47.70 | 48.33 | 48.33 | qfq | 4,149,919 | 199,317,179 | 0.37% |
| 2025-10-28 | 48.30 | 48.56 | 48.00 | 48.15 | 48.15 | qfq | 3,814,348 | 184,191,751 | -0.37% |
| 2025-10-27 | 48.16 | 48.48 | 47.90 | 48.33 | 48.33 | qfq | 4,342,980 | 209,453,351 | 1.07% |
| 2025-10-24 | 47.80 | 48.06 | 47.57 | 47.82 | 47.82 | qfq | 4,010,170 | 191,505,251 | 0.34% |
| 2025-10-23 | 47.75 | 47.83 | 46.86 | 47.66 | 47.66 | qfq | 3,053,781 | 144,191,963 | 0.34% |
| 2025-10-22 | 47.60 | 47.89 | 47.27 | 47.50 | 47.50 | qfq | 2,988,529 | 141,903,530 | -0.57% |
| 2025-10-21 | 46.94 | 47.98 | 46.62 | 47.77 | 47.77 | qfq | 4,792,535 | 227,576,676 | 2.62% |
| 2025-10-20 | 47.00 | 47.12 | 46.23 | 46.55 | 46.55 | qfq | 2,953,341 | 137,967,095 | -0.04% |
| 2025-10-17 | 47.90 | 48.18 | 46.53 | 46.57 | 46.57 | qfq | 5,105,684 | 241,561,671 | -2.76% |
| 2025-10-16 | 48.70 | 48.70 | 47.81 | 47.89 | 47.89 | qfq | 4,217,102 | 202,949,933 | -1.36% |
| 2025-10-15 | 48.20 | 48.76 | 47.80 | 48.55 | 48.55 | qfq | 3,674,126 | 177,700,595 | 0.77% |
| 2025-10-14 | 48.77 | 49.39 | 48.08 | 48.18 | 48.18 | qfq | 4,920,266 | 239,499,195 | -1.07% |
| 2025-10-13 | 48.32 | 49.00 | 48.08 | 48.70 | 48.70 | qfq | 5,815,745 | 282,584,868 | -1.95% |
| 2025-10-10 | 50.15 | 50.20 | 49.50 | 49.67 | 49.67 | qfq | 4,836,139 | 240,667,924 | -0.96% |
| 2025-10-09 | 49.18 | 50.69 | 49.18 | 50.15 | 50.15 | qfq | 7,779,918 | 389,863,319 | 2.01% |
| 2025-09-30 | 48.66 | 49.39 | 48.50 | 49.16 | 49.16 | qfq | 5,228,398 | 256,730,342 | 1.59% |
| 2025-09-29 | 48.65 | 48.75 | 47.70 | 48.39 | 48.39 | qfq | 6,391,266 | 307,852,896 | -0.74% |
| 2025-09-26 | 49.20 | 49.39 | 48.70 | 48.75 | 48.75 | qfq | 5,917,807 | 289,800,528 | -1.67% |
| 2025-09-25 | 49.72 | 50.29 | 49.46 | 49.58 | 49.58 | qfq | 6,221,387 | 310,424,977 | -0.20% |
| 2025-09-24 | 48.88 | 49.70 | 48.56 | 49.68 | 49.68 | qfq | 6,236,571 | 306,823,685 | 1.55% |
| 2025-09-23 | 50.41 | 50.46 | 48.09 | 48.92 | 48.92 | qfq | 10,881,324 | 533,637,206 | -2.96% |
| 2025-09-22 | 50.60 | 50.90 | 50.02 | 50.41 | 50.41 | qfq | 7,080,800 | 356,466,363 | -0.55% |
| 2025-09-19 | 51.20 | 51.93 | 50.49 | 50.69 | 50.69 | qfq | 8,964,143 | 458,106,611 | -0.71% |
| 2025-09-18 | 51.85 | 53.40 | 50.67 | 51.05 | 51.05 | qfq | 14,202,055 | 737,681,650 | -1.43% |
| 2025-09-17 | 52.27 | 52.34 | 51.60 | 51.79 | 51.79 | qfq | 9,171,248 | 475,774,093 | -1.26% |
| 2025-09-16 | 53.12 | 53.20 | 51.24 | 52.45 | 52.45 | qfq | 12,385,253 | 645,491,810 | -1.41% |
| 2025-09-15 | 54.25 | 54.90 | 52.80 | 53.20 | 53.20 | qfq | 15,266,750 | 814,931,410 | -3.11% |
| 2025-09-12 | 52.09 | 56.95 | 51.99 | 54.91 | 54.91 | qfq | 27,205,491 | 1,502,535,806 | 5.84% |
| 2025-09-11 | 50.80 | 51.89 | 49.89 | 51.88 | 51.88 | qfq | 7,340,397 | 374,006,548 | 1.83% |
| 2025-09-10 | 51.82 | 52.29 | 50.80 | 50.95 | 50.95 | qfq | 6,560,318 | 337,480,189 | -2.17% |
| 2025-09-09 | 53.38 | 53.38 | 51.75 | 52.08 | 52.08 | qfq | 7,633,654 | 400,553,223 | -2.03% |
| 2025-09-08 | 51.05 | 54.80 | 50.59 | 53.16 | 53.16 | qfq | 13,583,890 | 725,103,658 | 4.11% |
| 2025-09-05 | 50.02 | 51.25 | 49.27 | 51.06 | 51.06 | qfq | 6,947,920 | 348,954,927 | 2.16% |
| 2025-09-04 | 51.05 | 52.25 | 49.37 | 49.98 | 49.98 | qfq | 9,501,770 | 481,398,661 | -1.96% |
| 2025-09-03 | 52.25 | 52.55 | 50.88 | 50.98 | 50.98 | qfq | 7,138,539 | 368,684,035 | -1.89% |
| 2025-09-02 | 53.70 | 53.92 | 51.60 | 51.96 | 51.96 | qfq | 10,095,115 | 530,507,040 | -3.64% |
| 2025-09-01 | 53.80 | 54.27 | 53.61 | 53.92 | 53.92 | qfq | 7,475,463 | 402,809,452 | 0.22% |
| 2025-08-29 | 54.46 | 54.60 | 53.52 | 53.80 | 53.80 | qfq | 7,568,040 | 408,055,837 | -1.19% |
| 2025-08-28 | 54.60 | 55.09 | 52.80 | 54.45 | 54.45 | qfq | 12,242,351 | 661,090,331 | -0.27% |
| 2025-08-27 | 55.18 | 58.09 | 54.58 | 54.60 | 54.60 | qfq | 20,326,923 | 1,149,524,515 | 0.09% |
| 2025-08-26 | 55.13 | 55.29 | 54.33 | 54.55 | 54.55 | qfq | 7,886,565 | 432,140,338 | -1.03% |
| 2025-08-25 | 53.99 | 56.72 | 53.95 | 55.12 | 55.12 | qfq | 16,178,904 | 891,039,908 | 3.12% |
| 2025-08-22 | 51.76 | 53.65 | 51.65 | 53.45 | 53.45 | qfq | 13,329,739 | 707,378,088 | 3.27% |
| 2025-08-21 | 51.55 | 52.52 | 51.53 | 51.76 | 51.76 | qfq | 8,488,324 | 441,864,199 | 0.39% |
| 2025-08-20 | 51.68 | 51.76 | 50.60 | 51.56 | 51.56 | qfq | 7,546,270 | 386,197,675 | -0.46% |
| 2025-08-19 | 52.49 | 52.98 | 51.68 | 51.80 | 51.80 | qfq | 7,044,471 | 368,854,382 | -1.13% |
| 2025-08-18 | 51.63 | 52.60 | 51.63 | 52.39 | 52.39 | qfq | 8,562,461 | 447,005,385 | 1.53% |
| 2025-08-15 | 50.45 | 51.92 | 50.20 | 51.60 | 51.60 | qfq | 8,129,231 | 416,292,965 | 2.14% |
| 2025-08-14 | 51.99 | 51.99 | 50.30 | 50.52 | 50.52 | qfq | 11,488,640 | 586,903,564 | -3.31% |
| 2025-08-13 | 52.10 | 52.61 | 51.76 | 52.25 | 52.25 | qfq | 6,582,958 | 343,679,489 | 0.02% |
| 2025-08-12 | 52.99 | 53.17 | 51.90 | 52.24 | 52.24 | qfq | 6,640,980 | 347,645,681 | -1.30% |
| 2025-08-11 | 52.19 | 53.70 | 52.01 | 52.93 | 52.93 | qfq | 7,275,469 | 384,797,306 | 1.44% |
| 2025-08-08 | 53.22 | 53.47 | 52.05 | 52.18 | 52.18 | qfq | 8,437,330 | 441,558,149 | -2.43% |
| 2025-08-07 | 52.78 | 54.88 | 52.78 | 53.48 | 53.48 | qfq | 12,306,298 | 664,661,519 | 1.00% |
| 2025-08-06 | 53.32 | 54.09 | 52.61 | 52.95 | 52.95 | qfq | 6,646,792 | 353,044,715 | -0.73% |
| 2025-08-05 | 53.21 | 53.70 | 52.73 | 53.34 | 53.34 | qfq | 7,852,428 | 417,769,842 | -0.78% |
| 2025-08-04 | 52.30 | 54.18 | 50.81 | 53.76 | 53.76 | qfq | 12,550,245 | 659,838,527 | 2.36% |
| 2025-08-01 | 53.21 | 54.18 | 52.11 | 52.52 | 52.52 | qfq | 9,612,641 | 509,819,175 | -1.26% |
| 2025-07-31 | 52.63 | 54.66 | 52.40 | 53.19 | 53.19 | qfq | 13,942,802 | 749,478,046 | 1.04% |
| 2025-07-30 | 53.49 | 53.60 | 52.08 | 52.64 | 52.64 | qfq | 10,495,705 | 555,879,713 | -1.96% |
| 2025-07-29 | 52.29 | 54.02 | 52.09 | 53.69 | 53.69 | qfq | 13,826,149 | 735,947,321 | 3.17% |
| 2025-07-28 | 52.70 | 52.88 | 51.92 | 52.04 | 52.04 | qfq | 6,727,162 | 351,971,715 | -0.90% |
| 2025-07-25 | 52.88 | 53.50 | 52.35 | 52.51 | 52.51 | qfq | 9,415,679 | 496,400,078 | -0.68% |
| 2025-07-24 | 51.82 | 53.50 | 51.57 | 52.87 | 52.87 | qfq | 12,923,359 | 679,383,536 | 3.08% |
| 2025-07-23 | 50.45 | 52.49 | 50.32 | 51.29 | 51.29 | qfq | 12,872,776 | 665,991,751 | 1.56% |
| 2025-07-22 | 50.71 | 51.12 | 50.21 | 50.50 | 50.50 | qfq | 6,438,535 | 325,316,195 | -0.43% |
| 2025-07-21 | 51.09 | 51.15 | 50.51 | 50.72 | 50.72 | qfq | 5,524,915 | 280,480,817 | -0.74% |
| 2025-07-18 | 51.30 | 51.51 | 50.70 | 51.10 | 51.10 | qfq | 6,350,463 | 324,028,739 | -0.25% |
| 2025-07-17 | 50.27 | 51.56 | 50.02 | 51.23 | 51.23 | qfq | 9,125,454 | 463,270,585 | 2.05% |
| 2025-07-16 | 50.50 | 50.73 | 49.85 | 50.20 | 50.20 | qfq | 6,811,334 | 341,792,063 | -1.10% |
| 2025-07-15 | 49.30 | 51.29 | 48.16 | 50.76 | 50.76 | qfq | 12,567,780 | 623,811,248 | 2.71% |
| 2025-07-14 | 49.75 | 49.75 | 49.00 | 49.42 | 49.42 | qfq | 5,731,279 | 282,607,060 | -0.38% |
| 2025-07-11 | 49.19 | 49.98 | 48.70 | 49.61 | 49.61 | qfq | 7,878,965 | 389,529,874 | 0.85% |
| 2025-07-10 | 49.45 | 50.50 | 48.67 | 49.19 | 49.19 | qfq | 7,777,416 | 384,406,335 | -0.51% |
| 2025-07-09 | 49.49 | 50.24 | 49.16 | 49.44 | 49.44 | qfq | 5,300,065 | 263,293,263 | -0.18% |
| 2025-07-08 | 48.91 | 50.28 | 48.78 | 49.53 | 49.53 | qfq | 6,268,170 | 311,407,541 | 1.23% |
| 2025-07-07 | 49.01 | 49.87 | 48.60 | 48.93 | 48.93 | qfq | 4,220,727 | 207,269,346 | -0.41% |
| 2025-07-04 | 49.08 | 50.49 | 48.88 | 49.13 | 49.13 | qfq | 7,351,860 | 366,283,451 | -0.04% |
| 2025-07-03 | 48.89 | 49.30 | 48.70 | 49.15 | 49.15 | qfq | 3,522,798 | 172,740,112 | 0.51% |
| 2025-07-02 | 50.00 | 50.00 | 48.57 | 48.90 | 48.90 | qfq | 5,136,534 | 251,712,670 | -2.04% |
| 2025-07-01 | 49.87 | 50.24 | 49.39 | 49.92 | 49.92 | qfq | 4,506,597 | 224,462,141 | 0.30% |
| 2025-06-30 | 49.32 | 50.17 | 48.66 | 49.77 | 49.77 | qfq | 5,854,924 | 289,592,616 | 1.22% |
| 2025-06-27 | 49.66 | 50.58 | 48.80 | 49.17 | 49.17 | qfq | 7,232,563 | 358,530,036 | -0.04% |
| 2025-06-26 | 49.79 | 51.10 | 49.05 | 49.19 | 49.19 | qfq | 6,265,150 | 311,807,676 | -1.26% |
| 2025-06-25 | 49.52 | 49.98 | 48.73 | 49.82 | 49.82 | qfq | 6,126,200 | 302,726,670 | 0.59% |
| 2025-06-24 | 47.88 | 49.93 | 47.88 | 49.53 | 49.53 | qfq | 6,027,725 | 295,529,077 | 3.66% |
| 2025-06-23 | 47.69 | 48.27 | 47.36 | 47.78 | 47.78 | qfq | 3,436,200 | 164,221,090 | 0.21% |
| 2025-06-20 | 47.95 | 48.39 | 47.44 | 47.68 | 47.68 | qfq | 2,768,832 | 132,569,466 | -0.63% |
| 2025-06-19 | 48.95 | 48.97 | 47.81 | 47.98 | 47.98 | qfq | 4,036,800 | 194,956,052 | -2.04% |
| 2025-06-18 | 49.87 | 50.00 | 48.70 | 48.98 | 48.98 | qfq | 5,121,400 | 251,582,883 | -2.51% |
| 2025-06-17 | 50.37 | 51.27 | 49.98 | 50.24 | 50.24 | qfq | 4,263,108 | 215,065,959 | 0.32% |
| 2025-06-16 | 50.01 | 50.29 | 49.79 | 50.08 | 50.08 | qfq | 2,908,000 | 145,611,046 | 0.16% |
| 2025-06-13 | 50.87 | 51.35 | 49.80 | 50.00 | 50.00 | qfq | 5,630,831 | 282,986,163 | -2.17% |
| 2025-06-12 | 52.00 | 52.20 | 50.95 | 51.11 | 51.11 | qfq | 5,849,038 | 301,461,372 | -2.05% |
| 2025-06-11 | 52.80 | 53.49 | 51.96 | 52.18 | 52.18 | qfq | 6,359,839 | 334,575,745 | -0.23% |
| 2025-06-10 | 53.69 | 53.72 | 51.31 | 52.30 | 52.30 | qfq | 7,965,768 | 417,571,631 | -2.66% |
| 2025-06-09 | 51.53 | 55.97 | 51.53 | 53.73 | 53.73 | qfq | 10,489,506 | 567,889,972 | 4.37% |
| 2025-06-06 | 52.26 | 52.54 | 51.24 | 51.48 | 51.48 | qfq | 3,669,872 | 189,227,093 | -1.57% |
| 2025-06-05 | 52.60 | 52.68 | 51.01 | 52.30 | 52.30 | qfq | 5,035,898 | 261,160,496 | -0.06% |
| 2025-06-04 | 51.99 | 53.08 | 51.30 | 52.33 | 52.33 | qfq | 3,983,111 | 208,259,539 | 0.63% |
| 2025-06-03 | 51.00 | 52.99 | 50.80 | 52.00 | 52.00 | qfq | 4,236,899 | 220,596,489 | 1.13% |
| 2025-05-30 | 52.30 | 52.45 | 51.18 | 51.42 | 51.42 | qfq | 4,104,183 | 212,323,263 | -1.61% |
| 2025-05-29 | 50.37 | 52.96 | 50.35 | 52.26 | 52.26 | qfq | 6,063,684 | 314,551,724 | 3.83% |
| 2025-05-28 | 52.53 | 52.91 | 50.19 | 50.33 | 50.33 | qfq | 6,940,197 | 355,203,766 | -4.17% |
| 2025-05-27 | 52.30 | 53.95 | 51.74 | 52.52 | 52.52 | qfq | 5,973,249 | 316,439,881 | 0.27% |
| 2025-05-26 | 52.50 | 53.13 | 51.55 | 52.38 | 52.38 | qfq | 4,878,114 | 254,835,987 | -0.46% |
| 2025-05-23 | 52.16 | 54.20 | 52.04 | 52.62 | 52.62 | qfq | 10,802,418 | 574,996,992 | 1.58% |
| 2025-05-22 | 52.32 | 52.64 | 51.67 | 51.80 | 51.80 | qfq | 4,134,611 | 215,292,811 | -1.86% |
| 2025-05-21 | 53.40 | 53.60 | 52.58 | 52.78 | 52.78 | qfq | 4,633,400 | 245,203,593 | -1.31% |
| 2025-05-20 | 53.78 | 54.15 | 53.23 | 53.48 | 53.48 | qfq | 4,658,898 | 249,306,474 | -0.56% |
| 2025-05-19 | 56.00 | 56.19 | 53.10 | 53.78 | 53.78 | qfq | 9,434,756 | 509,682,096 | -4.70% |
| 2025-05-16 | 56.14 | 58.80 | 55.70 | 56.43 | 56.43 | qfq | 9,653,860 | 549,481,547 | -0.58% |
| 2025-05-15 | 57.93 | 57.93 | 55.09 | 56.76 | 56.76 | qfq | 9,973,116 | 562,338,303 | -2.61% |
| 2025-05-14 | 56.60 | 59.78 | 56.24 | 58.28 | 58.28 | qfq | 16,518,386 | 957,683,754 | 0.73% |
| 2025-05-13 | 51.00 | 58.58 | 50.02 | 57.86 | 57.86 | qfq | 21,234,109 | 1,155,689,402 | 14.55% |
| 2025-05-12 | 48.69 | 51.10 | 48.12 | 50.51 | 50.51 | qfq | 8,501,998 | 424,722,032 | 4.97% |
| 2025-05-09 | 49.51 | 49.54 | 48.00 | 48.12 | 48.12 | qfq | 4,339,764 | 211,285,960 | -2.81% |
| 2025-05-08 | 48.83 | 49.91 | 48.59 | 49.51 | 49.51 | qfq | 3,837,934 | 190,046,393 | 0.90% |
| 2025-05-07 | 49.96 | 50.17 | 48.66 | 49.07 | 49.07 | qfq | 4,705,998 | 232,029,546 | -0.73% |
| 2025-05-06 | 48.50 | 49.99 | 48.20 | 49.43 | 49.43 | qfq | 5,658,736 | 278,843,406 | 2.40% |
| 2025-04-30 | 47.60 | 48.68 | 47.50 | 48.27 | 48.27 | qfq | 3,632,518 | 175,201,206 | 1.30% |
| 2025-04-29 | 46.86 | 47.97 | 46.40 | 47.65 | 47.65 | qfq | 3,283,416 | 155,629,710 | 1.64% |
| 2025-04-28 | 46.69 | 47.49 | 45.20 | 46.88 | 46.88 | qfq | 4,801,056 | 223,065,667 | -1.68% |
| 2025-04-25 | 48.00 | 49.20 | 47.45 | 47.68 | 47.68 | qfq | 4,212,487 | 202,757,748 | 0.10% |
| 2025-04-24 | 48.58 | 48.96 | 47.47 | 47.63 | 47.63 | qfq | 2,985,986 | 143,332,415 | -1.85% |
| 2025-04-23 | 48.62 | 49.28 | 48.26 | 48.53 | 48.53 | qfq | 3,651,599 | 177,878,614 | 0.68% |
| 2025-04-22 | 48.44 | 48.96 | 48.00 | 48.20 | 48.20 | qfq | 3,555,703 | 172,235,984 | -0.52% |
| 2025-04-21 | 47.28 | 48.68 | 47.08 | 48.45 | 48.45 | qfq | 3,009,360 | 144,693,682 | 1.70% |
| 2025-04-18 | 47.99 | 48.28 | 47.41 | 47.64 | 47.64 | qfq | 2,189,803 | 104,470,662 | -0.46% |
| 2025-04-17 | 47.63 | 48.65 | 47.63 | 47.86 | 47.86 | qfq | 2,654,028 | 127,913,548 | -0.73% |
| 2025-04-16 | 48.88 | 48.98 | 47.36 | 48.21 | 48.21 | qfq | 3,744,731 | 180,321,878 | -1.95% |
| 2025-04-15 | 49.16 | 49.79 | 48.28 | 49.17 | 49.17 | qfq | 4,288,256 | 209,718,959 | -0.02% |
| 2025-04-14 | 49.72 | 50.14 | 48.95 | 49.18 | 49.18 | qfq | 4,982,926 | 246,397,276 | -0.06% |
| 2025-04-11 | 48.17 | 50.45 | 48.13 | 49.21 | 49.21 | qfq | 7,460,161 | 370,182,992 | 1.46% |
| 2025-04-10 | 49.35 | 49.91 | 48.37 | 48.50 | 48.50 | qfq | 7,637,470 | 373,975,143 | 0.31% |
| 2025-04-09 | 45.54 | 48.70 | 44.26 | 48.35 | 48.35 | qfq | 9,844,549 | 463,271,311 | 4.70% |
| 2025-04-08 | 45.60 | 47.33 | 45.01 | 46.18 | 46.18 | qfq | 8,355,355 | 386,024,395 | 2.21% |
| 2025-04-07 | 47.98 | 49.49 | 43.25 | 45.18 | 45.18 | qfq | 12,015,383 | 558,710,155 | -12.98% |
| 2025-04-03 | 52.60 | 53.56 | 51.81 | 51.92 | 51.92 | qfq | 4,094,499 | 214,726,850 | -2.55% |
| 2025-04-02 | 52.52 | 53.78 | 52.36 | 53.28 | 53.28 | qfq | 3,770,097 | 200,283,301 | 0.70% |
| 2025-04-01 | 53.13 | 54.40 | 52.86 | 52.91 | 52.91 | qfq | 6,760,061 | 362,413,771 | 0.49% |
| 2025-03-31 | 52.90 | 53.24 | 51.21 | 52.65 | 52.65 | qfq | 4,753,167 | 247,563,249 | -0.77% |
| 2025-03-28 | 53.63 | 54.19 | 53.00 | 53.06 | 53.06 | qfq | 3,450,458 | 184,512,420 | -1.08% |
| 2025-03-27 | 53.70 | 54.40 | 52.80 | 53.64 | 53.64 | qfq | 4,617,699 | 247,567,835 | -0.74% |
| 2025-03-26 | 54.75 | 55.49 | 53.90 | 54.04 | 54.04 | qfq | 5,355,399 | 290,738,562 | -1.71% |
| 2025-03-25 | 54.91 | 56.74 | 54.28 | 54.98 | 54.98 | qfq | 8,473,699 | 470,044,119 | 0.46% |
| 2025-03-24 | 56.24 | 56.40 | 53.68 | 54.73 | 54.73 | qfq | 6,957,655 | 381,284,689 | -2.22% |
| 2025-03-21 | 58.01 | 58.29 | 55.75 | 55.97 | 55.97 | qfq | 9,746,961 | 551,277,653 | -4.00% |
| 2025-03-20 | 59.23 | 59.50 | 58.05 | 58.30 | 58.30 | qfq | 6,730,000 | 394,101,557 | -1.90% |
| 2025-03-19 | 59.90 | 60.88 | 58.56 | 59.43 | 59.43 | qfq | 8,802,555 | 524,249,913 | -0.95% |
| 2025-03-18 | 61.10 | 61.85 | 59.59 | 60.00 | 60.00 | qfq | 8,636,664 | 522,147,377 | -1.25% |
| 2025-03-17 | 62.50 | 62.52 | 59.95 | 60.76 | 60.76 | qfq | 6,744,575 | 410,165,021 | -1.68% |
| 2025-03-14 | 61.61 | 62.50 | 60.77 | 61.80 | 61.80 | qfq | 7,814,945 | 481,670,252 | 0.95% |
| 2025-03-13 | 61.08 | 61.52 | 59.51 | 61.22 | 61.22 | qfq | 9,392,285 | 566,674,322 | -0.67% |
| 2025-03-12 | 63.40 | 64.80 | 61.50 | 61.63 | 61.63 | qfq | 9,707,546 | 608,605,293 | -2.58% |
| 2025-03-11 | 62.00 | 64.20 | 61.80 | 63.26 | 63.26 | qfq | 9,168,414 | 578,285,537 | 0.57% |
| 2025-03-10 | 67.60 | 68.68 | 62.60 | 62.90 | 62.90 | qfq | 16,482,837 | 1,067,222,709 | -3.13% |
| 2025-03-07 | 65.38 | 70.30 | 64.46 | 64.93 | 64.93 | qfq | 19,967,210 | 1,347,683,599 | -0.69% |
| 2025-03-06 | 63.60 | 66.47 | 62.60 | 65.38 | 65.38 | qfq | 16,118,947 | 1,048,290,158 | 3.17% |
| 2025-03-05 | 64.00 | 64.83 | 62.33 | 63.37 | 63.37 | qfq | 13,968,451 | 886,613,985 | -3.85% |
| 2025-03-04 | 59.90 | 65.96 | 59.40 | 65.91 | 65.91 | qfq | 23,254,522 | 1,479,581,174 | 8.39% |
| 2025-03-03 | 58.93 | 62.39 | 58.05 | 60.81 | 60.81 | qfq | 13,221,265 | 803,716,584 | 3.17% |
| 2025-02-28 | 60.41 | 63.80 | 58.67 | 58.94 | 58.94 | qfq | 13,388,201 | 816,277,057 | -3.55% |
| 2025-02-27 | 61.61 | 62.75 | 59.90 | 61.11 | 61.11 | qfq | 12,217,599 | 745,050,378 | -1.61% |
| 2025-02-26 | 63.55 | 63.89 | 61.50 | 62.11 | 62.11 | qfq | 15,027,693 | 936,356,078 | -3.90% |
| 2025-02-25 | 61.20 | 65.39 | 60.75 | 64.63 | 64.63 | qfq | 18,968,407 | 1,209,042,104 | 3.54% |
| 2025-02-24 | 64.00 | 64.60 | 61.33 | 62.42 | 62.42 | qfq | 17,385,727 | 1,088,729,629 | -4.10% |
| 2025-02-21 | 63.66 | 65.96 | 63.18 | 65.09 | 65.09 | qfq | 18,257,427 | 1,179,312,986 | 0.43% |
| 2025-02-20 | 64.66 | 69.18 | 64.30 | 64.81 | 64.81 | qfq | 20,942,944 | 1,388,122,371 | -2.25% |
| 2025-02-19 | 58.93 | 67.71 | 58.05 | 66.30 | 66.30 | qfq | 29,918,133 | 1,904,718,046 | 12.51% |
| 2025-02-18 | 59.40 | 59.96 | 57.00 | 58.93 | 58.93 | qfq | 17,710,701 | 1,034,448,717 | -3.19% |
| 2025-02-17 | 59.68 | 66.88 | 59.60 | 60.87 | 60.87 | qfq | 34,581,025 | 2,166,210,697 | 5.04% |
| 2025-02-14 | 51.48 | 59.88 | 51.48 | 57.95 | 57.95 | qfq | 28,353,971 | 1,586,021,692 | 13.63% |
| 2025-02-13 | 51.05 | 52.44 | 50.03 | 51.00 | 51.00 | qfq | 10,426,948 | 531,848,903 | -0.60% |
| 2025-02-12 | 50.79 | 52.99 | 50.50 | 51.31 | 51.31 | qfq | 13,432,841 | 690,835,950 | 0.63% |
| 2025-02-11 | 52.98 | 52.98 | 50.64 | 50.99 | 50.99 | qfq | 15,931,604 | 820,532,006 | -5.89% |
| 2025-02-10 | 50.98 | 54.23 | 49.99 | 54.18 | 54.18 | qfq | 26,030,374 | 1,366,741,952 | 8.40% |
| 2025-02-07 | 46.33 | 52.00 | 46.08 | 49.98 | 49.98 | qfq | 26,447,950 | 1,294,855,290 | 7.72% |
| 2025-02-06 | 40.20 | 48.22 | 39.75 | 46.40 | 46.40 | qfq | 21,129,141 | 966,715,626 | 15.48% |
| 2025-02-05 | 40.00 | 40.88 | 39.00 | 40.18 | 40.18 | qfq | 4,833,527 | 194,259,931 | 3.32% |
| 2025-01-27 | 39.01 | 39.67 | 38.70 | 38.89 | 38.89 | qfq | 2,101,400 | 82,269,877 | -0.15% |
| 2025-01-24 | 38.39 | 39.19 | 38.12 | 38.95 | 38.95 | qfq | 2,416,296 | 93,881,257 | 1.64% |
| 2025-01-23 | 38.64 | 39.03 | 38.20 | 38.32 | 38.32 | qfq | 2,440,123 | 94,254,419 | 0.47% |
| 2025-01-22 | 38.03 | 38.26 | 37.57 | 38.14 | 38.14 | qfq | 3,220,120 | 122,080,055 | -2.36% |
| 2025-01-21 | 39.58 | 39.67 | 38.51 | 39.06 | 39.06 | qfq | 1,845,000 | 71,822,069 | -0.26% |
| 2025-01-20 | 39.00 | 39.60 | 38.88 | 39.16 | 39.16 | qfq | 2,251,000 | 88,407,618 | -0.03% |
| 2025-01-17 | 39.52 | 39.60 | 38.98 | 39.17 | 39.17 | qfq | 2,589,599 | 101,515,586 | -0.94% |
| 2025-01-16 | 40.00 | 40.80 | 39.39 | 39.54 | 39.54 | qfq | 2,559,899 | 102,453,541 | -0.73% |
| 2025-01-15 | 40.15 | 40.28 | 39.60 | 39.83 | 39.83 | qfq | 1,849,750 | 73,584,176 | -0.90% |
| 2025-01-14 | 39.09 | 40.47 | 39.09 | 40.19 | 40.19 | qfq | 2,669,430 | 106,320,924 | 3.10% |
| 2025-01-13 | 38.40 | 39.00 | 38.07 | 38.98 | 38.98 | qfq | 1,639,795 | 63,364,511 | 0.93% |
| 2025-01-10 | 39.57 | 39.82 | 38.57 | 38.62 | 38.62 | qfq | 2,205,825 | 86,288,582 | -2.40% |
| 2025-01-09 | 39.42 | 40.64 | 39.34 | 39.57 | 39.57 | qfq | 2,511,600 | 100,154,492 | -0.40% |
| 2025-01-08 | 40.40 | 40.58 | 38.78 | 39.73 | 39.73 | qfq | 2,656,242 | 104,938,440 | -1.54% |
| 2025-01-07 | 40.39 | 40.54 | 39.80 | 40.35 | 40.35 | qfq | 1,741,000 | 69,932,796 | -0.15% |
| 2025-01-06 | 40.17 | 40.68 | 39.77 | 40.41 | 40.41 | qfq | 2,343,623 | 94,455,878 | 1.71% |
| 2025-01-03 | 40.75 | 41.15 | 39.65 | 39.73 | 39.73 | qfq | 2,458,800 | 99,244,179 | -2.14% |
| 2025-01-02 | 41.97 | 42.17 | 40.23 | 40.60 | 40.60 | qfq | 3,144,500 | 129,703,772 | -3.26% |
| 2024-12-31 | 43.38 | 43.55 | 41.94 | 41.97 | 41.97 | qfq | 2,642,579 | 112,612,504 | -3.25% |
| 2024-12-30 | 43.27 | 43.54 | 42.81 | 43.38 | 43.38 | qfq | 1,808,370 | 78,099,845 | -0.07% |
| 2024-12-27 | 43.60 | 43.83 | 43.20 | 43.41 | 43.41 | qfq | 2,611,200 | 113,602,902 | -0.02% |
| 2024-12-26 | 43.61 | 43.93 | 43.15 | 43.42 | 43.42 | qfq | 2,551,699 | 111,018,018 | -0.73% |
| 2024-12-25 | 44.53 | 44.62 | 43.45 | 43.74 | 43.74 | qfq | 2,590,716 | 113,538,918 | -1.46% |
| 2024-12-24 | 44.46 | 44.77 | 43.89 | 44.39 | 44.39 | qfq | 2,372,108 | 104,944,531 | 0.61% |
| 2024-12-23 | 45.92 | 45.92 | 44.02 | 44.12 | 44.12 | qfq | 3,511,785 | 156,902,276 | -3.56% |
| 2024-12-20 | 45.85 | 46.13 | 45.60 | 45.75 | 45.75 | qfq | 2,313,452 | 106,101,262 | 0.00% |
| 2024-12-19 | 45.68 | 46.00 | 44.90 | 45.75 | 45.75 | qfq | 2,584,300 | 117,394,498 | -0.74% |
| 2024-12-18 | 45.64 | 46.41 | 45.52 | 46.09 | 46.09 | qfq | 2,038,891 | 93,766,318 | 0.96% |
| 2024-12-17 | 46.08 | 46.08 | 45.29 | 45.65 | 45.65 | qfq | 2,172,300 | 99,132,228 | -0.93% |
| 2024-12-16 | 46.39 | 46.60 | 45.78 | 46.08 | 46.08 | qfq | 2,569,600 | 118,373,569 | -0.90% |
| 2024-12-13 | 47.22 | 47.22 | 46.30 | 46.50 | 46.50 | qfq | 3,984,432 | 185,370,819 | -1.86% |
| 2024-12-12 | 47.69 | 47.69 | 46.90 | 47.38 | 47.38 | qfq | 3,153,800 | 149,074,874 | -0.48% |
| 2024-12-11 | 47.09 | 47.89 | 47.04 | 47.61 | 47.61 | qfq | 3,168,316 | 150,805,997 | 0.21% |
| 2024-12-10 | 49.22 | 49.50 | 47.43 | 47.51 | 47.51 | qfq | 5,587,894 | 269,538,942 | -0.57% |
| 2024-12-09 | 48.60 | 49.34 | 47.10 | 47.78 | 47.78 | qfq | 6,432,770 | 309,591,576 | 0.44% |
| 2024-12-06 | 45.30 | 47.78 | 45.15 | 47.57 | 47.57 | qfq | 6,319,210 | 295,223,332 | 4.55% |
| 2024-12-05 | 45.23 | 45.87 | 45.08 | 45.50 | 45.50 | qfq | 1,956,905 | 88,956,692 | 0.55% |
| 2024-12-04 | 45.72 | 45.98 | 44.92 | 45.25 | 45.25 | qfq | 2,728,700 | 124,087,881 | -1.61% |
| 2024-12-03 | 46.10 | 46.36 | 45.28 | 45.99 | 45.99 | qfq | 3,018,072 | 138,101,815 | -0.24% |
| 2024-12-02 | 45.50 | 46.65 | 45.09 | 46.10 | 46.10 | qfq | 3,586,940 | 165,570,830 | 1.05% |
| 2024-11-29 | 45.00 | 46.30 | 44.81 | 45.62 | 45.62 | qfq | 3,572,340 | 163,162,027 | 1.00% |
| 2024-11-28 | 45.34 | 45.59 | 45.03 | 45.17 | 45.17 | qfq | 2,404,939 | 108,955,418 | -0.11% |
| 2024-11-27 | 44.32 | 45.28 | 43.75 | 45.22 | 45.22 | qfq | 3,300,518 | 146,746,167 | 1.30% |
| 2024-11-26 | 44.88 | 45.45 | 44.56 | 44.64 | 44.64 | qfq | 2,889,318 | 130,152,337 | -1.24% |
| 2024-11-25 | 45.09 | 45.80 | 44.45 | 45.20 | 45.20 | qfq | 3,410,396 | 153,597,993 | 0.89% |
| 2024-11-22 | 46.70 | 46.71 | 44.71 | 44.80 | 44.80 | qfq | 5,237,316 | 238,639,527 | -4.23% |
| 2024-11-21 | 46.90 | 47.17 | 46.15 | 46.78 | 46.78 | qfq | 3,318,993 | 154,795,794 | -0.68% |
| 2024-11-20 | 46.38 | 47.62 | 46.18 | 47.10 | 47.10 | qfq | 4,221,500 | 198,599,059 | 1.03% |
| 2024-11-19 | 46.20 | 46.75 | 45.60 | 46.62 | 46.62 | qfq | 3,733,114 | 172,686,120 | 1.35% |
| 2024-11-18 | 47.40 | 47.88 | 45.59 | 46.00 | 46.00 | qfq | 4,820,269 | 224,072,482 | -1.84% |
| 2024-11-15 | 47.77 | 48.17 | 46.86 | 46.86 | 46.86 | qfq | 4,642,799 | 221,101,623 | -2.03% |
| 2024-11-14 | 49.41 | 49.56 | 47.60 | 47.83 | 47.83 | qfq | 5,050,673 | 245,091,614 | -3.49% |
| 2024-11-13 | 49.89 | 50.50 | 48.68 | 49.56 | 49.56 | qfq | 6,589,911 | 326,119,159 | -1.65% |
| 2024-11-12 | 51.50 | 52.75 | 49.78 | 50.39 | 50.39 | qfq | 10,775,273 | 553,372,539 | -1.45% |
| 2024-11-11 | 49.80 | 51.74 | 49.51 | 51.13 | 51.13 | qfq | 9,852,452 | 499,660,308 | 1.43% |
| 2024-11-08 | 48.30 | 52.33 | 47.75 | 50.41 | 50.41 | qfq | 15,110,212 | 757,629,418 | 5.15% |
| 2024-11-07 | 46.27 | 47.94 | 46.01 | 47.94 | 47.94 | qfq | 7,020,481 | 332,198,339 | 3.14% |
| 2024-11-06 | 46.45 | 47.60 | 46.08 | 46.48 | 46.48 | qfq | 7,087,019 | 332,318,028 | -0.15% |
| 2024-11-05 | 44.97 | 46.58 | 44.50 | 46.55 | 46.55 | qfq | 6,565,628 | 302,551,448 | 3.31% |
| 2024-11-04 | 44.64 | 45.18 | 44.48 | 45.06 | 45.06 | qfq | 3,463,961 | 155,120,592 | 0.94% |
| 2024-11-01 | 45.55 | 45.89 | 44.60 | 44.64 | 44.64 | qfq | 4,522,312 | 203,940,541 | -2.26% |
| 2024-10-31 | 45.18 | 46.29 | 44.97 | 45.67 | 45.67 | qfq | 5,014,557 | 228,865,334 | 0.82% |
| 2024-10-30 | 46.18 | 46.89 | 44.87 | 45.30 | 45.30 | qfq | 5,827,594 | 266,350,846 | -2.45% |
| 2024-10-29 | 47.36 | 48.44 | 46.30 | 46.44 | 46.44 | qfq | 10,121,335 | 480,221,162 | 0.63% |
| 2024-10-28 | 46.24 | 46.25 | 45.02 | 46.15 | 46.15 | qfq | 7,312,100 | 333,856,347 | -1.91% |
| 2024-10-25 | 46.45 | 47.70 | 46.10 | 47.05 | 47.05 | qfq | 5,655,200 | 265,728,975 | 1.91% |
| 2024-10-24 | 46.61 | 47.25 | 46.03 | 46.17 | 46.17 | qfq | 4,037,349 | 187,929,545 | -0.94% |
| 2024-10-23 | 47.41 | 47.50 | 46.42 | 46.61 | 46.61 | qfq | 5,469,226 | 257,220,931 | -1.08% |
| 2024-10-22 | 47.01 | 47.38 | 46.50 | 47.12 | 47.12 | qfq | 4,763,512 | 223,805,807 | 0.23% |
| 2024-10-21 | 46.30 | 47.77 | 45.71 | 47.01 | 47.01 | qfq | 6,690,406 | 313,281,607 | 1.93% |
| 2024-10-18 | 44.01 | 47.97 | 44.01 | 46.12 | 46.12 | qfq | 8,474,544 | 389,665,950 | 3.66% |
| 2024-10-17 | 44.94 | 45.42 | 44.47 | 44.49 | 44.49 | qfq | 3,664,067 | 164,605,200 | 0.02% |
| 2024-10-16 | 44.24 | 45.50 | 44.13 | 44.48 | 44.48 | qfq | 3,690,707 | 165,345,347 | -0.76% |
| 2024-10-15 | 45.40 | 46.38 | 44.30 | 44.82 | 44.82 | qfq | 5,714,641 | 260,419,968 | -1.26% |
| 2024-10-14 | 45.00 | 45.65 | 43.91 | 45.39 | 45.39 | qfq | 5,701,793 | 255,705,976 | 0.89% |
| 2024-10-11 | 47.72 | 47.77 | 44.54 | 44.99 | 44.99 | qfq | 6,935,886 | 317,786,756 | -6.06% |
| 2024-10-10 | 49.00 | 51.20 | 47.75 | 47.89 | 47.89 | qfq | 8,082,498 | 397,099,875 | -1.86% |
| 2024-10-09 | 53.50 | 54.00 | 48.71 | 48.80 | 48.80 | qfq | 14,793,262 | 760,437,379 | -13.75% |
| 2024-10-08 | 56.89 | 56.89 | 50.50 | 56.58 | 56.58 | qfq | 19,714,773 | 1,072,373,651 | 19.34% |
| 2024-09-30 | 41.95 | 47.98 | 41.95 | 47.41 | 47.41 | qfq | 15,395,687 | 692,039,346 | 17.53% |
| 2024-09-27 | 37.84 | 40.80 | 37.84 | 40.34 | 40.34 | qfq | 7,663,574 | 302,520,079 | 7.40% |
| 2024-09-26 | 36.18 | 37.56 | 35.93 | 37.56 | 37.56 | qfq | 3,659,474 | 135,152,800 | 3.81% |
| 2024-09-25 | 35.83 | 37.08 | 35.83 | 36.18 | 36.18 | qfq | 3,767,427 | 137,656,852 | 1.49% |
| 2024-09-24 | 34.40 | 35.66 | 34.40 | 35.65 | 35.65 | qfq | 2,831,500 | 99,300,950 | 3.54% |
| 2024-09-23 | 35.29 | 35.48 | 34.31 | 34.43 | 34.43 | qfq | 1,977,147 | 68,640,518 | 0.12% |
| 2024-09-20 | 34.75 | 34.75 | 34.00 | 34.39 | 34.39 | qfq | 1,355,586 | 46,502,466 | -1.15% |
| 2024-09-19 | 34.37 | 35.09 | 33.90 | 34.79 | 34.79 | qfq | 1,687,100 | 58,426,041 | 1.84% |
| 2024-09-18 | 34.45 | 34.62 | 33.75 | 34.16 | 34.16 | qfq | 1,223,382 | 41,571,567 | -0.70% |
| 2024-09-13 | 34.89 | 35.06 | 34.38 | 34.40 | 34.40 | qfq | 1,108,800 | 38,376,467 | -1.09% |
| 2024-09-12 | 34.81 | 35.55 | 34.72 | 34.78 | 34.78 | qfq | 1,348,500 | 47,367,997 | 0.06% |
| 2024-09-11 | 34.70 | 35.05 | 34.37 | 34.76 | 34.76 | qfq | 1,551,120 | 53,905,982 | -0.09% |
| 2024-09-10 | 35.49 | 35.70 | 34.17 | 34.79 | 34.79 | qfq | 2,671,600 | 92,377,799 | -2.03% |
| 2024-09-09 | 34.91 | 36.06 | 34.90 | 35.51 | 35.51 | qfq | 3,062,174 | 109,169,041 | 2.04% |
| 2024-09-06 | 35.65 | 35.85 | 34.78 | 34.80 | 34.80 | qfq | 1,270,524 | 44,621,672 | -2.38% |
| 2024-09-05 | 35.36 | 35.89 | 35.35 | 35.65 | 35.65 | qfq | 958,100 | 34,169,553 | 1.16% |
| 2024-09-04 | 35.30 | 35.77 | 35.15 | 35.24 | 35.24 | qfq | 992,320 | 35,157,645 | -0.45% |
| 2024-09-03 | 35.50 | 35.95 | 35.22 | 35.40 | 35.40 | qfq | 1,219,820 | 43,314,534 | -0.56% |
| 2024-09-02 | 36.25 | 36.43 | 35.51 | 35.60 | 35.60 | qfq | 1,522,800 | 54,740,046 | -1.55% |
| 2024-08-30 | 35.87 | 36.73 | 35.48 | 36.16 | 36.16 | qfq | 2,095,019 | 75,860,822 | 0.78% |
| 2024-08-29 | 35.08 | 35.94 | 34.88 | 35.88 | 35.88 | qfq | 1,711,471 | 60,922,024 | 2.25% |
| 2024-08-28 | 34.73 | 35.35 | 34.38 | 35.09 | 35.09 | qfq | 1,050,171 | 36,734,447 | 0.43% |
| 2024-08-27 | 34.69 | 35.38 | 34.69 | 34.94 | 34.94 | qfq | 1,337,438 | 46,797,243 | 0.32% |
| 2024-08-26 | 34.61 | 34.99 | 34.16 | 34.83 | 34.83 | qfq | 1,261,800 | 43,709,792 | 0.69% |
| 2024-08-23 | 34.77 | 34.89 | 34.34 | 34.59 | 34.59 | qfq | 1,272,753 | 43,965,823 | -0.46% |
| 2024-08-22 | 35.59 | 35.79 | 34.74 | 34.75 | 34.75 | qfq | 2,002,702 | 70,283,199 | -2.44% |
| 2024-08-21 | 35.93 | 36.38 | 35.58 | 35.62 | 35.62 | qfq | 1,573,340 | 56,550,532 | -1.38% |
| 2024-08-20 | 36.71 | 37.02 | 36.11 | 36.12 | 36.12 | qfq | 2,061,461 | 75,163,853 | -1.61% |
| 2024-08-19 | 37.10 | 37.33 | 36.60 | 36.71 | 36.71 | qfq | 2,271,761 | 83,646,397 | -1.05% |
| 2024-08-16 | 36.41 | 37.39 | 36.06 | 37.10 | 37.10 | qfq | 3,438,361 | 126,462,997 | 1.37% |
| 2024-08-15 | 36.38 | 36.87 | 36.07 | 36.60 | 36.60 | qfq | 2,617,806 | 95,676,413 | 1.41% |
| 2024-08-14 | 36.20 | 36.47 | 35.69 | 36.09 | 36.09 | qfq | 2,282,802 | 82,326,854 | -0.72% |
| 2024-08-13 | 37.30 | 37.40 | 35.94 | 36.35 | 36.35 | qfq | 4,508,846 | 164,320,659 | -3.63% |
| 2024-08-12 | 36.80 | 38.64 | 36.65 | 37.72 | 37.72 | qfq | 6,836,411 | 258,125,675 | 5.19% |
| 2024-08-09 | 36.57 | 36.87 | 35.83 | 35.86 | 35.86 | qfq | 1,985,429 | 71,947,126 | -2.50% |
| 2024-08-08 | 36.31 | 37.34 | 36.20 | 36.78 | 36.78 | qfq | 2,538,181 | 93,635,234 | 1.46% |
| 2024-08-07 | 36.72 | 36.75 | 36.12 | 36.25 | 36.25 | qfq | 1,446,901 | 52,670,753 | -1.23% |
| 2024-08-06 | 36.50 | 37.04 | 36.18 | 36.70 | 36.70 | qfq | 1,979,464 | 72,436,254 | 2.43% |
| 2024-08-05 | 36.27 | 37.16 | 35.73 | 35.83 | 35.83 | qfq | 2,513,911 | 91,571,753 | -1.35% |
| 2024-08-02 | 36.08 | 37.20 | 36.02 | 36.32 | 36.32 | qfq | 2,361,455 | 86,773,578 | 0.36% |
| 2024-08-01 | 36.13 | 36.65 | 35.85 | 36.19 | 36.19 | qfq | 1,677,510 | 60,680,205 | 0.25% |
| 2024-07-31 | 34.30 | 36.12 | 34.14 | 36.10 | 36.10 | qfq | 2,915,137 | 103,530,227 | 5.28% |
| 2024-07-30 | 34.23 | 34.45 | 34.01 | 34.29 | 34.29 | qfq | 1,011,007 | 34,628,488 | 0.38% |
| 2024-07-29 | 34.70 | 34.70 | 34.01 | 34.16 | 34.16 | qfq | 836,400 | 28,591,136 | -1.10% |
| 2024-07-26 | 34.39 | 34.80 | 34.32 | 34.54 | 34.54 | qfq | 1,014,247 | 35,024,395 | 0.61% |
| 2024-07-25 | 34.14 | 34.80 | 33.83 | 34.33 | 34.33 | qfq | 1,149,615 | 39,470,105 | 0.44% |
| 2024-07-24 | 34.78 | 34.89 | 34.01 | 34.18 | 34.18 | qfq | 1,294,100 | 44,488,830 | -1.47% |
| 2024-07-23 | 35.74 | 35.96 | 34.67 | 34.69 | 34.69 | qfq | 1,257,400 | 44,339,752 | -2.86% |
| 2024-07-22 | 35.81 | 35.95 | 35.44 | 35.71 | 35.71 | qfq | 1,348,700 | 48,189,001 | -0.28% |
| 2024-07-19 | 35.21 | 35.85 | 35.02 | 35.81 | 35.81 | qfq | 1,478,396 | 52,542,190 | 1.27% |
| 2024-07-18 | 35.21 | 35.50 | 34.70 | 35.36 | 35.36 | qfq | 1,431,200 | 50,411,319 | -0.23% |
| 2024-07-17 | 35.25 | 35.56 | 35.08 | 35.44 | 35.44 | qfq | 1,829,000 | 64,714,190 | 0.40% |
| 2024-07-16 | 34.90 | 35.40 | 34.75 | 35.30 | 35.30 | qfq | 1,107,271 | 38,887,402 | 0.89% |
| 2024-07-15 | 35.78 | 35.78 | 34.91 | 34.99 | 34.99 | qfq | 1,170,400 | 41,124,024 | -1.55% |
| 2024-07-12 | 35.59 | 35.80 | 35.34 | 35.54 | 35.54 | qfq | 1,639,010 | 58,343,992 | 0.00% |
| 2024-07-11 | 35.38 | 35.76 | 35.01 | 35.54 | 35.54 | qfq | 2,076,365 | 73,595,480 | 2.16% |
| 2024-07-10 | 34.26 | 35.16 | 34.02 | 34.79 | 34.79 | qfq | 1,353,118 | 47,021,374 | 0.99% |
| 2024-07-09 | 33.70 | 34.56 | 33.33 | 34.45 | 34.45 | qfq | 1,838,255 | 62,513,523 | 2.23% |
| 2024-07-08 | 34.55 | 34.75 | 33.58 | 33.70 | 33.70 | qfq | 1,356,400 | 46,098,193 | -2.85% |
| 2024-07-05 | 33.60 | 34.95 | 33.41 | 34.69 | 34.69 | qfq | 1,588,997 | 54,497,111 | 2.60% |
| 2024-07-04 | 34.81 | 35.05 | 33.74 | 33.81 | 33.81 | qfq | 1,909,000 | 65,299,855 | -3.10% |
| 2024-07-03 | 35.07 | 35.39 | 34.80 | 34.89 | 34.79 | qfq | 1,300,100 | 45,569,181 | -0.51% |
| 2024-07-02 | 35.26 | 35.65 | 34.82 | 35.07 | 34.97 | qfq | 1,454,700 | 51,126,763 | -0.20% |
| 2024-07-01 | 35.06 | 35.37 | 34.56 | 35.14 | 35.04 | qfq | 1,388,100 | 48,576,189 | 0.37% |
| 2024-06-28 | 35.58 | 35.94 | 34.96 | 35.01 | 34.91 | qfq | 1,889,560 | 67,028,988 | -1.41% |
| 2024-06-27 | 36.21 | 36.26 | 35.44 | 35.51 | 35.41 | qfq | 1,471,300 | 52,562,509 | -1.93% |
| 2024-06-26 | 35.27 | 36.25 | 35.05 | 36.21 | 36.11 | qfq | 1,944,206 | 69,601,174 | 2.14% |
| 2024-06-25 | 35.88 | 36.36 | 35.30 | 35.45 | 35.35 | qfq | 2,059,491 | 73,685,406 | -1.61% |
| 2024-06-24 | 36.96 | 37.05 | 35.93 | 36.03 | 35.93 | qfq | 2,670,158 | 96,953,624 | -2.70% |
| 2024-06-21 | 36.50 | 37.54 | 36.40 | 37.03 | 36.92 | qfq | 2,969,590 | 110,178,594 | 1.31% |
| 2024-06-20 | 36.76 | 37.45 | 36.55 | 36.55 | 36.45 | qfq | 1,827,605 | 67,417,914 | -1.16% |
| 2024-06-19 | 37.52 | 37.82 | 36.98 | 36.98 | 36.87 | qfq | 1,940,586 | 72,157,486 | -1.68% |
| 2024-06-18 | 37.62 | 37.87 | 37.41 | 37.61 | 37.50 | qfq | 1,411,435 | 53,119,371 | -0.11% |
| 2024-06-17 | 37.60 | 37.95 | 37.46 | 37.65 | 37.54 | qfq | 1,292,652 | 48,704,393 | -0.45% |
| 2024-06-14 | 37.90 | 38.13 | 37.33 | 37.82 | 37.71 | qfq | 2,004,040 | 75,408,703 | -0.79% |
| 2024-06-13 | 38.43 | 38.46 | 37.80 | 38.12 | 38.01 | qfq | 1,484,202 | 56,553,495 | -0.81% |
| 2024-06-12 | 38.17 | 38.97 | 38.17 | 38.43 | 38.32 | qfq | 1,755,696 | 67,625,634 | 0.26% |
| 2024-06-11 | 37.51 | 38.47 | 37.07 | 38.33 | 38.22 | qfq | 1,542,771 | 58,411,507 | 1.97% |
| 2024-06-07 | 38.15 | 38.27 | 37.38 | 37.59 | 37.48 | qfq | 1,612,075 | 60,838,795 | -0.79% |
| 2024-06-06 | 38.83 | 38.83 | 37.77 | 37.89 | 37.78 | qfq | 2,517,948 | 95,876,540 | -1.92% |
| 2024-06-05 | 38.81 | 39.36 | 38.61 | 38.63 | 38.52 | qfq | 1,827,005 | 71,272,997 | -0.41% |
| 2024-06-04 | 38.54 | 38.88 | 38.19 | 38.79 | 38.68 | qfq | 1,512,274 | 58,294,435 | 0.78% |
| 2024-06-03 | 39.26 | 39.37 | 38.26 | 38.49 | 38.38 | qfq | 2,364,310 | 91,268,777 | -1.96% |
| 2024-05-31 | 39.28 | 39.74 | 39.10 | 39.26 | 39.15 | qfq | 2,016,377 | 79,568,671 | 0.62% |
| 2024-05-30 | 39.30 | 39.38 | 38.80 | 39.02 | 38.91 | qfq | 1,778,155 | 69,465,398 | 0.13% |
| 2024-05-29 | 38.90 | 39.40 | 38.70 | 38.97 | 38.86 | qfq | 1,692,127 | 66,081,072 | -0.13% |
| 2024-05-28 | 39.47 | 39.47 | 38.90 | 39.02 | 38.91 | qfq | 1,617,400 | 63,320,169 | -1.17% |
| 2024-05-27 | 39.01 | 39.50 | 38.69 | 39.48 | 39.37 | qfq | 2,071,700 | 80,880,527 | 0.71% |
| 2024-05-24 | 40.18 | 40.18 | 39.20 | 39.20 | 39.09 | qfq | 1,622,300 | 64,012,472 | -1.01% |
| 2024-05-23 | 40.60 | 40.71 | 39.53 | 39.60 | 39.49 | qfq | 2,319,746 | 92,392,762 | -2.58% |
| 2024-05-22 | 40.56 | 40.86 | 40.30 | 40.65 | 40.53 | qfq | 1,546,999 | 62,765,360 | 0.49% |
| 2024-05-21 | 41.00 | 41.13 | 40.31 | 40.45 | 40.33 | qfq | 2,167,866 | 87,876,544 | -1.65% |
| 2024-05-20 | 41.30 | 41.86 | 41.00 | 41.13 | 41.01 | qfq | 2,118,751 | 87,567,903 | -0.41% |
| 2024-05-17 | 40.89 | 41.45 | 40.70 | 41.30 | 41.18 | qfq | 2,048,708 | 84,110,277 | 0.90% |
| 2024-05-16 | 40.94 | 41.36 | 40.53 | 40.93 | 40.81 | qfq | 1,999,749 | 81,969,462 | 0.00% |
| 2024-05-15 | 41.15 | 41.60 | 40.82 | 40.93 | 40.81 | qfq | 2,107,815 | 86,547,298 | -1.28% |
| 2024-05-14 | 41.75 | 42.49 | 41.35 | 41.46 | 41.34 | qfq | 2,818,098 | 117,876,337 | -0.81% |
| 2024-05-13 | 44.10 | 44.18 | 41.73 | 41.80 | 41.68 | qfq | 3,988,630 | 170,012,602 | -1.99% |
| 2024-05-10 | 42.78 | 44.36 | 42.55 | 42.65 | 42.53 | qfq | 5,475,348 | 237,369,454 | -1.20% |
| 2024-05-09 | 42.21 | 43.62 | 42.07 | 43.17 | 43.05 | qfq | 5,421,147 | 233,108,880 | 0.79% |
| 2024-05-08 | 42.92 | 44.00 | 42.51 | 42.83 | 42.71 | qfq | 6,938,570 | 299,379,271 | 1.18% |
| 2024-05-07 | 42.61 | 43.19 | 41.90 | 42.33 | 42.21 | qfq | 3,721,506 | 157,824,636 | 1.24% |
| 2024-05-06 | 41.87 | 42.34 | 41.13 | 41.81 | 41.69 | qfq | 4,207,288 | 176,352,874 | 1.65% |
| 2024-04-30 | 41.39 | 41.43 | 40.52 | 41.13 | 41.01 | qfq | 3,075,800 | 125,842,159 | -0.19% |
| 2024-04-29 | 39.23 | 41.30 | 39.21 | 41.21 | 41.09 | qfq | 4,810,500 | 196,326,771 | 3.70% |
| 2024-04-26 | 38.86 | 39.79 | 38.62 | 39.74 | 39.63 | qfq | 2,757,579 | 108,600,499 | 2.11% |
| 2024-04-25 | 39.07 | 39.50 | 38.76 | 38.92 | 38.81 | qfq | 2,021,700 | 79,045,637 | -0.38% |
| 2024-04-24 | 39.23 | 39.37 | 38.58 | 39.07 | 38.96 | qfq | 1,633,914 | 63,551,070 | -0.41% |
| 2024-04-23 | 38.98 | 39.55 | 38.37 | 39.23 | 39.12 | qfq | 2,306,645 | 89,745,417 | 0.64% |
| 2024-04-22 | 38.08 | 39.30 | 37.98 | 38.98 | 38.87 | qfq | 2,437,867 | 94,674,135 | 2.36% |
| 2024-04-19 | 38.31 | 38.56 | 37.76 | 38.08 | 37.97 | qfq | 2,362,438 | 89,994,779 | -0.96% |
| 2024-04-18 | 38.31 | 38.93 | 37.77 | 38.45 | 38.34 | qfq | 2,842,451 | 109,331,461 | 0.10% |
| 2024-04-17 | 37.99 | 38.80 | 37.88 | 38.41 | 38.30 | qfq | 3,208,250 | 122,968,757 | 1.24% |
| 2024-04-16 | 38.83 | 39.26 | 37.90 | 37.94 | 37.83 | qfq | 2,526,732 | 97,116,308 | -2.77% |
| 2024-04-15 | 38.65 | 39.34 | 38.02 | 39.02 | 38.91 | qfq | 2,429,740 | 94,245,627 | 0.98% |
| 2024-04-12 | 39.17 | 39.67 | 38.64 | 38.64 | 38.53 | qfq | 2,100,912 | 81,757,171 | -1.60% |
| 2024-04-11 | 39.40 | 39.84 | 39.20 | 39.27 | 39.16 | qfq | 1,812,271 | 71,648,769 | -0.96% |
| 2024-04-10 | 40.34 | 40.39 | 39.42 | 39.65 | 39.54 | qfq | 1,716,358 | 68,178,598 | -1.90% |
| 2024-04-09 | 39.18 | 40.44 | 39.18 | 40.42 | 40.30 | qfq | 2,527,882 | 100,941,660 | 3.11% |
| 2024-04-08 | 40.93 | 40.93 | 39.20 | 39.20 | 39.09 | qfq | 3,147,499 | 125,171,281 | -4.23% |
| 2024-04-03 | 41.48 | 41.63 | 40.80 | 40.93 | 40.81 | qfq | 1,940,808 | 79,772,584 | -1.25% |
| 2024-04-02 | 42.00 | 42.14 | 41.28 | 41.45 | 41.33 | qfq | 2,510,500 | 104,216,902 | -1.80% |
| 2024-04-01 | 41.48 | 42.29 | 41.40 | 42.21 | 42.09 | qfq | 2,805,617 | 117,461,039 | 3.13% |
| 2024-03-29 | 41.12 | 41.40 | 40.31 | 40.93 | 40.81 | qfq | 2,383,900 | 97,286,028 | -0.58% |
| 2024-03-28 | 40.95 | 41.67 | 40.85 | 41.17 | 41.05 | qfq | 1,962,470 | 81,004,732 | 0.56% |
| 2024-03-27 | 42.04 | 42.05 | 40.94 | 40.94 | 40.82 | qfq | 2,340,765 | 96,999,279 | -2.57% |
| 2024-03-26 | 42.31 | 42.60 | 41.70 | 42.02 | 41.90 | qfq | 2,691,164 | 113,000,899 | -0.40% |
| 2024-03-25 | 43.30 | 43.90 | 42.19 | 42.19 | 42.07 | qfq | 3,630,472 | 155,991,769 | -3.34% |
| 2024-03-22 | 44.86 | 44.86 | 43.38 | 43.65 | 43.52 | qfq | 3,690,690 | 161,937,118 | -2.91% |
| 2024-03-21 | 46.19 | 46.19 | 44.70 | 44.96 | 44.83 | qfq | 4,763,053 | 215,448,974 | -2.22% |
| 2024-03-20 | 44.59 | 46.76 | 44.09 | 45.98 | 45.85 | qfq | 6,998,541 | 319,298,928 | 2.75% |
| 2024-03-19 | 45.00 | 46.16 | 44.70 | 44.75 | 44.62 | qfq | 4,618,814 | 209,261,102 | -0.51% |
| 2024-03-18 | 43.35 | 44.99 | 43.30 | 44.98 | 44.85 | qfq | 5,280,777 | 233,669,399 | 3.78% |
| 2024-03-15 | 43.30 | 43.74 | 42.62 | 43.34 | 43.22 | qfq | 2,514,996 | 108,430,013 | -0.14% |
| 2024-03-14 | 44.17 | 44.70 | 43.18 | 43.40 | 43.28 | qfq | 2,951,350 | 129,584,686 | -0.28% |
| 2024-03-13 | 43.90 | 43.91 | 43.12 | 43.52 | 43.40 | qfq | 2,858,514 | 124,251,553 | -1.05% |
| 2024-03-12 | 43.28 | 44.32 | 43.19 | 43.98 | 43.85 | qfq | 3,750,173 | 164,365,924 | 1.71% |
| 2024-03-11 | 42.46 | 43.29 | 42.22 | 43.24 | 43.12 | qfq | 2,883,995 | 123,426,206 | 2.03% |
| 2024-03-08 | 42.05 | 42.72 | 41.86 | 42.38 | 42.26 | qfq | 2,593,646 | 109,631,584 | 0.52% |
| 2024-03-07 | 43.77 | 44.09 | 42.15 | 42.16 | 42.04 | qfq | 4,568,670 | 196,811,555 | -4.40% |
| 2024-03-06 | 44.68 | 45.03 | 43.75 | 44.10 | 43.97 | qfq | 3,194,901 | 141,369,514 | -1.23% |
| 2024-03-05 | 44.80 | 45.20 | 44.27 | 44.65 | 44.52 | qfq | 4,209,686 | 188,059,397 | -1.22% |
| 2024-03-04 | 44.10 | 45.75 | 43.96 | 45.20 | 45.07 | qfq | 4,586,000 | 205,773,767 | 2.22% |
| 2024-03-01 | 44.44 | 44.48 | 43.50 | 44.22 | 44.09 | qfq | 3,393,762 | 149,399,986 | 0.00% |
| 2024-02-29 | 43.45 | 44.99 | 43.35 | 44.22 | 44.09 | qfq | 6,571,824 | 291,537,723 | 0.45% |
| 2024-02-28 | 45.15 | 46.48 | 44.02 | 44.02 | 43.89 | qfq | 5,146,935 | 234,482,582 | -2.46% |
| 2024-02-27 | 43.90 | 45.13 | 43.56 | 45.13 | 45.00 | qfq | 3,472,916 | 154,606,334 | 2.34% |
| 2024-02-26 | 43.92 | 44.68 | 43.33 | 44.10 | 43.97 | qfq | 3,625,963 | 159,461,314 | 0.39% |
| 2024-02-23 | 44.03 | 44.38 | 43.42 | 43.93 | 43.80 | qfq | 3,407,821 | 148,963,042 | -0.20% |
| 2024-02-22 | 43.88 | 44.30 | 43.70 | 44.02 | 43.89 | qfq | 2,768,299 | 121,682,098 | 0.02% |
| 2024-02-21 | 44.09 | 45.15 | 43.33 | 44.01 | 43.88 | qfq | 3,589,220 | 158,963,903 | -0.32% |
| 2024-02-20 | 43.95 | 44.90 | 43.69 | 44.15 | 44.02 | qfq | 2,456,720 | 108,531,040 | -0.41% |
| 2024-02-19 | 45.50 | 45.68 | 43.63 | 44.33 | 44.20 | qfq | 4,852,790 | 214,777,153 | -1.45% |
| 2024-02-08 | 45.48 | 48.00 | 44.80 | 44.98 | 44.85 | qfq | 7,647,306 | 356,850,286 | -0.33% |
| 2024-02-07 | 41.31 | 45.21 | 41.16 | 45.13 | 45.00 | qfq | 8,410,754 | 371,090,856 | 9.14% |
| 2024-02-06 | 36.66 | 41.50 | 36.28 | 41.35 | 41.23 | qfq | 5,517,066 | 217,791,989 | 10.56% |
| 2024-02-05 | 36.48 | 38.68 | 33.00 | 37.40 | 37.29 | qfq | 5,219,112 | 187,798,011 | 2.02% |
| 2024-02-02 | 37.98 | 38.48 | 35.61 | 36.66 | 36.55 | qfq | 2,868,955 | 106,721,835 | -3.27% |
| 2024-02-01 | 37.48 | 38.49 | 37.11 | 37.90 | 37.79 | qfq | 2,217,478 | 83,950,138 | 1.12% |
| 2024-01-31 | 39.00 | 39.16 | 37.37 | 37.48 | 37.37 | qfq | 3,234,716 | 123,167,909 | -4.75% |
| 2024-01-30 | 40.31 | 40.79 | 39.31 | 39.35 | 39.24 | qfq | 1,809,957 | 72,444,805 | -2.72% |
| 2024-01-29 | 41.44 | 41.66 | 40.44 | 40.45 | 40.33 | qfq | 2,171,122 | 88,727,926 | -2.51% |
| 2024-01-26 | 42.77 | 42.92 | 41.39 | 41.49 | 41.37 | qfq | 2,377,787 | 99,848,117 | -3.02% |
| 2024-01-25 | 41.28 | 42.78 | 40.90 | 42.78 | 42.66 | qfq | 2,452,238 | 102,922,606 | 3.63% |
| 2024-01-24 | 40.88 | 41.66 | 39.83 | 41.28 | 41.16 | qfq | 2,136,810 | 87,469,681 | 1.93% |
| 2024-01-23 | 39.78 | 40.79 | 39.26 | 40.50 | 40.38 | qfq | 1,997,131 | 80,284,129 | 2.02% |
| 2024-01-22 | 41.82 | 41.86 | 39.42 | 39.70 | 39.59 | qfq | 2,705,776 | 109,648,111 | -5.07% |
| 2024-01-19 | 42.04 | 42.43 | 41.60 | 41.82 | 41.70 | qfq | 1,439,144 | 60,451,329 | -0.29% |
| 2024-01-18 | 42.01 | 42.10 | 40.92 | 41.94 | 41.82 | qfq | 2,599,298 | 107,958,732 | -0.55% |
| 2024-01-17 | 43.13 | 43.38 | 42.17 | 42.17 | 42.05 | qfq | 1,362,614 | 58,186,086 | -2.23% |
| 2024-01-16 | 43.84 | 43.84 | 42.48 | 43.13 | 43.01 | qfq | 2,130,519 | 91,802,546 | -1.39% |
| 2024-01-15 | 43.97 | 44.38 | 43.68 | 43.74 | 43.61 | qfq | 1,264,756 | 55,535,546 | -0.82% |
| 2024-01-12 | 44.65 | 44.84 | 44.10 | 44.10 | 43.97 | qfq | 1,325,776 | 58,943,631 | -1.47% |
| 2024-01-11 | 43.90 | 44.88 | 43.90 | 44.76 | 44.63 | qfq | 1,754,175 | 78,041,195 | 1.98% |
| 2024-01-10 | 44.07 | 44.56 | 43.20 | 43.89 | 43.76 | qfq | 1,638,359 | 72,069,885 | -0.32% |
| 2024-01-09 | 44.00 | 44.65 | 43.90 | 44.03 | 43.90 | qfq | 1,999,340 | 88,314,974 | -0.05% |
| 2024-01-08 | 45.70 | 45.90 | 44.02 | 44.05 | 43.92 | qfq | 2,775,600 | 124,351,221 | -3.97% |
| 2024-01-05 | 46.80 | 47.05 | 45.72 | 45.87 | 45.74 | qfq | 1,952,721 | 90,374,401 | -2.01% |
| 2024-01-04 | 47.47 | 47.64 | 46.73 | 46.81 | 46.68 | qfq | 1,288,062 | 60,433,581 | -1.27% |
| 2024-01-03 | 47.55 | 47.99 | 47.09 | 47.41 | 47.27 | qfq | 1,243,771 | 59,035,663 | -0.11% |
| 2024-01-02 | 48.02 | 48.30 | 47.38 | 47.46 | 47.32 | qfq | 1,587,435 | 75,624,090 | -1.13% |
| 2023-12-29 | 47.50 | 48.33 | 47.38 | 48.00 | 47.86 | qfq | 2,183,450 | 104,767,032 | 0.84% |
| 2023-12-28 | 46.18 | 47.88 | 45.70 | 47.60 | 47.46 | qfq | 2,978,704 | 139,829,286 | 2.99% |
| 2023-12-27 | 46.70 | 46.85 | 45.55 | 46.22 | 46.09 | qfq | 2,808,330 | 129,352,356 | -1.37% |
| 2023-12-26 | 47.47 | 47.59 | 46.66 | 46.86 | 46.73 | qfq | 1,272,800 | 59,819,517 | -1.16% |
| 2023-12-25 | 47.08 | 48.27 | 47.03 | 47.41 | 47.27 | qfq | 1,807,026 | 86,156,387 | 0.66% |
| 2023-12-22 | 47.66 | 47.80 | 46.95 | 47.10 | 46.97 | qfq | 1,857,015 | 87,995,036 | -0.95% |
| 2023-12-21 | 47.19 | 47.74 | 46.39 | 47.55 | 47.41 | qfq | 3,015,194 | 141,946,797 | 0.89% |
| 2023-12-20 | 47.96 | 48.13 | 47.12 | 47.13 | 46.99 | qfq | 1,895,653 | 90,173,852 | -1.67% |
| 2023-12-19 | 48.02 | 48.38 | 47.56 | 47.93 | 47.79 | qfq | 1,539,600 | 73,788,816 | -0.15% |
| 2023-12-18 | 48.61 | 48.85 | 47.80 | 48.00 | 47.86 | qfq | 2,088,497 | 100,695,995 | -1.23% |
| 2023-12-15 | 48.55 | 49.30 | 48.40 | 48.60 | 48.46 | qfq | 1,829,546 | 89,281,377 | -0.02% |
| 2023-12-14 | 49.01 | 49.66 | 48.60 | 48.61 | 48.47 | qfq | 1,962,401 | 96,217,530 | -0.82% |
| 2023-12-13 | 49.09 | 49.88 | 48.89 | 49.01 | 48.87 | qfq | 2,971,016 | 146,875,854 | -0.14% |
| 2023-12-12 | 50.30 | 50.85 | 48.70 | 49.08 | 48.94 | qfq | 5,473,007 | 269,304,383 | -3.48% |
| 2023-12-11 | 50.30 | 51.22 | 49.00 | 50.85 | 50.70 | qfq | 3,759,433 | 188,694,617 | -0.76% |
| 2023-12-08 | 51.00 | 51.61 | 49.75 | 51.24 | 51.09 | qfq | 4,711,352 | 238,262,816 | 0.10% |
| 2023-12-07 | 50.72 | 51.70 | 50.30 | 51.19 | 51.04 | qfq | 3,116,635 | 158,749,031 | 0.77% |
| 2023-12-06 | 51.00 | 51.60 | 49.86 | 50.80 | 50.65 | qfq | 4,140,624 | 209,685,516 | -1.45% |
| 2023-12-05 | 51.60 | 53.58 | 51.50 | 51.55 | 51.40 | qfq | 5,572,270 | 292,169,117 | -0.41% |
| 2023-12-04 | 51.50 | 52.25 | 50.75 | 51.76 | 51.61 | qfq | 2,880,100 | 148,921,930 | 0.15% |
| 2023-12-01 | 51.32 | 53.00 | 51.29 | 51.68 | 51.53 | qfq | 3,418,498 | 177,577,280 | 0.72% |
| 2023-11-30 | 51.40 | 52.03 | 50.70 | 51.31 | 51.16 | qfq | 2,118,243 | 108,865,124 | -0.19% |
| 2023-11-29 | 51.96 | 53.17 | 51.41 | 51.41 | 51.26 | qfq | 2,849,537 | 148,340,643 | -1.72% |
| 2023-11-28 | 50.68 | 52.55 | 50.20 | 52.31 | 52.16 | qfq | 4,259,804 | 220,733,305 | 3.22% |
| 2023-11-27 | 52.08 | 52.20 | 50.42 | 50.68 | 50.53 | qfq | 3,883,987 | 197,894,718 | -2.82% |
| 2023-11-24 | 53.12 | 53.75 | 51.88 | 52.15 | 52.00 | qfq | 4,472,403 | 234,408,326 | -1.94% |
| 2023-11-23 | 54.25 | 54.77 | 52.52 | 53.18 | 53.03 | qfq | 5,304,563 | 283,113,865 | -1.43% |
| 2023-11-22 | 54.35 | 55.33 | 53.84 | 53.95 | 53.80 | qfq | 6,383,341 | 347,483,807 | -2.09% |
| 2023-11-21 | 52.55 | 55.58 | 52.50 | 55.10 | 54.94 | qfq | 9,444,563 | 515,348,283 | 4.85% |
| 2023-11-20 | 50.28 | 53.42 | 50.18 | 52.55 | 52.40 | qfq | 7,204,569 | 375,462,323 | 4.89% |
| 2023-11-17 | 49.59 | 50.16 | 49.51 | 50.10 | 49.96 | qfq | 1,456,700 | 72,736,330 | 1.01% |
| 2023-11-16 | 50.41 | 50.57 | 49.60 | 49.60 | 49.46 | qfq | 1,597,326 | 79,811,899 | -1.74% |
| 2023-11-15 | 50.90 | 51.10 | 50.30 | 50.48 | 50.34 | qfq | 1,316,171 | 66,508,356 | 0.00% |
| 2023-11-14 | 50.35 | 50.70 | 50.06 | 50.48 | 50.34 | qfq | 1,428,500 | 71,925,118 | 0.66% |
| 2023-11-13 | 50.14 | 50.50 | 49.76 | 50.15 | 50.01 | qfq | 1,341,343 | 67,110,452 | 0.14% |
| 2023-11-10 | 50.22 | 50.55 | 50.02 | 50.08 | 49.94 | qfq | 1,467,963 | 73,795,751 | -0.73% |
| 2023-11-09 | 51.13 | 51.58 | 50.39 | 50.45 | 50.31 | qfq | 1,800,218 | 91,579,784 | -0.92% |
| 2023-11-08 | 50.29 | 51.57 | 50.23 | 50.92 | 50.77 | qfq | 2,529,369 | 129,236,609 | 1.19% |
| 2023-11-07 | 50.65 | 50.85 | 50.25 | 50.32 | 50.18 | qfq | 1,481,669 | 74,837,005 | -0.67% |
| 2023-11-06 | 49.76 | 50.95 | 49.65 | 50.66 | 50.51 | qfq | 2,151,031 | 108,729,447 | 2.38% |
| 2023-11-03 | 48.87 | 49.80 | 48.75 | 49.48 | 49.34 | qfq | 1,754,150 | 86,754,613 | 1.19% |
| 2023-11-02 | 49.48 | 49.92 | 48.89 | 48.90 | 48.76 | qfq | 1,535,191 | 75,601,604 | -1.31% |
| 2023-11-01 | 49.59 | 49.80 | 48.83 | 49.55 | 49.41 | qfq | 2,047,133 | 101,164,197 | 0.69% |
| 2023-10-31 | 48.77 | 49.65 | 48.57 | 49.21 | 49.07 | qfq | 2,547,597 | 125,485,854 | 0.70% |
| 2023-10-30 | 47.68 | 49.00 | 47.68 | 48.87 | 48.73 | qfq | 2,910,200 | 141,576,202 | 1.77% |
| 2023-10-27 | 46.49 | 48.40 | 46.12 | 48.02 | 47.88 | qfq | 3,179,861 | 150,713,996 | 3.05% |
| 2023-10-26 | 46.69 | 46.99 | 46.00 | 46.60 | 46.47 | qfq | 2,063,897 | 95,752,607 | -0.85% |
| 2023-10-25 | 47.08 | 47.65 | 47.00 | 47.00 | 46.87 | qfq | 2,267,438 | 107,127,078 | 0.13% |
| 2023-10-24 | 46.55 | 47.35 | 46.06 | 46.94 | 46.81 | qfq | 2,296,000 | 107,296,363 | 1.23% |
| 2023-10-23 | 48.32 | 48.32 | 46.22 | 46.37 | 46.24 | qfq | 2,637,967 | 123,854,501 | -4.04% |
| 2023-10-20 | 49.68 | 49.78 | 48.09 | 48.32 | 48.18 | qfq | 3,343,725 | 162,419,410 | -2.78% |
| 2023-10-19 | 49.99 | 50.45 | 49.68 | 49.70 | 49.56 | qfq | 1,906,469 | 95,350,608 | -1.37% |
| 2023-10-18 | 51.78 | 51.78 | 49.93 | 50.39 | 50.25 | qfq | 3,123,790 | 157,555,950 | -2.61% |
| 2023-10-17 | 51.94 | 52.15 | 51.32 | 51.74 | 51.59 | qfq | 1,467,002 | 75,757,885 | -0.37% |
| 2023-10-16 | 53.15 | 53.48 | 51.71 | 51.93 | 51.78 | qfq | 2,016,883 | 105,624,697 | -2.20% |
| 2023-10-13 | 52.66 | 53.43 | 52.42 | 53.10 | 52.95 | qfq | 1,848,570 | 98,096,171 | 0.44% |
| 2023-10-12 | 52.50 | 53.50 | 52.42 | 52.87 | 52.72 | qfq | 2,152,948 | 114,012,653 | 1.30% |
| 2023-10-11 | 51.45 | 53.18 | 51.43 | 52.19 | 52.04 | qfq | 2,845,042 | 149,252,695 | 1.44% |
| 2023-10-10 | 52.00 | 52.27 | 51.23 | 51.45 | 51.30 | qfq | 1,356,600 | 69,896,577 | -0.79% |
| 2023-10-09 | 52.07 | 52.07 | 51.00 | 51.86 | 51.71 | qfq | 1,894,508 | 97,816,036 | -0.59% |
| 2023-09-28 | 53.50 | 53.51 | 52.06 | 52.17 | 52.02 | qfq | 2,700,228 | 141,730,404 | -2.30% |
| 2023-09-27 | 52.55 | 53.50 | 52.36 | 53.40 | 53.25 | qfq | 1,899,542 | 101,043,420 | 1.62% |
| 2023-09-26 | 53.26 | 53.30 | 52.41 | 52.55 | 52.40 | qfq | 979,899 | 51,707,359 | -1.11% |
| 2023-09-25 | 53.45 | 53.45 | 52.83 | 53.14 | 52.99 | qfq | 1,275,740 | 67,729,407 | -0.51% |
| 2023-09-22 | 52.35 | 53.50 | 51.80 | 53.41 | 53.26 | qfq | 1,361,702 | 71,808,788 | 2.02% |
| 2023-09-21 | 52.76 | 53.12 | 52.30 | 52.35 | 52.20 | qfq | 1,221,969 | 64,300,101 | -1.30% |
| 2023-09-20 | 53.35 | 53.70 | 53.00 | 53.04 | 52.89 | qfq | 1,144,501 | 60,948,619 | -0.58% |
| 2023-09-19 | 53.82 | 54.10 | 53.20 | 53.35 | 53.20 | qfq | 1,043,956 | 55,819,922 | -0.84% |
| 2023-09-18 | 53.22 | 53.97 | 53.22 | 53.80 | 53.65 | qfq | 1,572,500 | 84,427,705 | 1.15% |
| 2023-09-15 | 53.00 | 53.69 | 52.86 | 53.19 | 53.04 | qfq | 1,465,268 | 78,069,403 | 0.64% |
| 2023-09-14 | 52.86 | 53.11 | 52.33 | 52.85 | 52.70 | qfq | 1,222,460 | 64,383,864 | 0.06% |
| 2023-09-13 | 53.60 | 53.79 | 52.59 | 52.82 | 52.67 | qfq | 1,178,324 | 62,403,288 | -1.27% |
| 2023-09-12 | 53.27 | 53.87 | 53.27 | 53.50 | 53.35 | qfq | 940,929 | 50,393,861 | 0.43% |
| 2023-09-11 | 52.50 | 53.48 | 52.32 | 53.27 | 53.12 | qfq | 1,491,936 | 79,202,555 | 1.47% |
| 2023-09-08 | 52.77 | 52.86 | 52.22 | 52.50 | 52.35 | qfq | 1,129,198 | 59,391,256 | 0.08% |
| 2023-09-07 | 53.37 | 53.60 | 52.43 | 52.46 | 52.31 | qfq | 1,520,660 | 80,314,553 | -1.76% |
| 2023-09-06 | 53.66 | 53.90 | 53.37 | 53.40 | 53.25 | qfq | 1,190,685 | 63,776,453 | -0.85% |
| 2023-09-05 | 54.02 | 54.48 | 53.70 | 53.86 | 53.71 | qfq | 1,437,507 | 77,821,079 | -0.70% |
| 2023-09-04 | 53.90 | 54.30 | 53.62 | 54.24 | 54.08 | qfq | 1,383,945 | 74,854,398 | 0.87% |
| 2023-09-01 | 54.00 | 54.00 | 53.61 | 53.77 | 53.62 | qfq | 785,840 | 42,259,193 | 0.09% |
| 2023-08-31 | 53.70 | 53.95 | 53.23 | 53.72 | 53.57 | qfq | 1,139,089 | 61,092,138 | 0.04% |
| 2023-08-30 | 53.55 | 54.24 | 53.40 | 53.70 | 53.55 | qfq | 1,567,372 | 84,346,282 | 0.26% |
| 2023-08-29 | 52.06 | 53.72 | 51.55 | 53.56 | 53.41 | qfq | 2,424,577 | 128,688,812 | 2.86% |
| 2023-08-28 | 54.20 | 54.97 | 51.86 | 52.07 | 51.92 | qfq | 2,754,256 | 146,554,705 | 1.19% |
| 2023-08-25 | 52.00 | 52.36 | 51.17 | 51.46 | 51.31 | qfq | 1,800,070 | 93,196,196 | -1.23% |
| 2023-08-24 | 52.55 | 52.93 | 51.71 | 52.10 | 51.95 | qfq | 2,055,918 | 107,593,209 | -0.95% |
| 2023-08-23 | 53.50 | 53.96 | 52.60 | 52.60 | 52.45 | qfq | 1,988,808 | 105,417,494 | -1.70% |
| 2023-08-22 | 53.35 | 54.00 | 52.45 | 53.51 | 53.36 | qfq | 2,085,007 | 110,730,152 | 0.30% |
| 2023-08-21 | 54.13 | 54.61 | 53.28 | 53.35 | 53.20 | qfq | 1,896,403 | 102,412,461 | -1.26% |
| 2023-08-18 | 55.49 | 55.55 | 54.02 | 54.03 | 53.88 | qfq | 1,859,077 | 101,669,425 | -2.56% |
| 2023-08-17 | 55.00 | 55.55 | 54.39 | 55.45 | 55.29 | qfq | 1,807,638 | 99,563,543 | 0.54% |
| 2023-08-16 | 54.90 | 57.40 | 54.80 | 55.15 | 54.99 | qfq | 3,187,471 | 178,968,273 | 0.46% |
| 2023-08-15 | 55.12 | 55.42 | 54.35 | 54.90 | 54.74 | qfq | 2,166,870 | 118,732,491 | -0.53% |
| 2023-08-14 | 55.10 | 55.96 | 54.00 | 55.19 | 55.03 | qfq | 5,582,649 | 308,500,713 | -6.30% |
| 2023-08-11 | 60.30 | 60.45 | 58.85 | 58.90 | 58.73 | qfq | 2,222,307 | 132,678,510 | -2.09% |
| 2023-08-10 | 60.88 | 60.95 | 59.79 | 60.16 | 59.99 | qfq | 2,211,363 | 133,153,519 | -0.59% |
| 2023-08-09 | 59.40 | 61.19 | 59.22 | 60.52 | 60.35 | qfq | 3,450,891 | 208,737,906 | 1.29% |
| 2023-08-08 | 59.45 | 59.83 | 58.78 | 59.75 | 59.58 | qfq | 1,733,672 | 102,946,110 | 0.52% |
| 2023-08-07 | 60.18 | 60.44 | 59.16 | 59.44 | 59.27 | qfq | 2,351,384 | 140,315,494 | -1.49% |
| 2023-08-04 | 60.20 | 60.69 | 59.92 | 60.34 | 60.17 | qfq | 2,513,886 | 151,637,019 | 0.32% |
| 2023-08-03 | 58.88 | 60.29 | 58.76 | 60.15 | 59.98 | qfq | 2,656,714 | 158,822,639 | 2.02% |
| 2023-08-02 | 59.41 | 59.93 | 58.70 | 58.96 | 58.79 | qfq | 2,256,262 | 133,530,562 | -1.32% |
| 2023-08-01 | 60.09 | 60.86 | 59.61 | 59.75 | 59.58 | qfq | 2,225,980 | 133,957,174 | -0.55% |
| 2023-07-31 | 59.74 | 60.33 | 59.71 | 60.08 | 59.91 | qfq | 2,761,588 | 165,871,447 | 0.59% |
| 2023-07-28 | 59.11 | 59.79 | 59.00 | 59.73 | 59.56 | qfq | 2,061,599 | 122,682,113 | 1.03% |
| 2023-07-27 | 59.20 | 59.95 | 58.79 | 59.12 | 58.95 | qfq | 1,886,324 | 111,839,818 | 0.08% |
| 2023-07-26 | 58.58 | 59.76 | 58.48 | 59.07 | 58.90 | qfq | 2,100,584 | 124,254,689 | 0.84% |
| 2023-07-25 | 58.32 | 58.66 | 58.08 | 58.58 | 58.41 | qfq | 1,569,078 | 91,629,158 | 0.91% |
| 2023-07-24 | 57.63 | 58.48 | 57.63 | 58.05 | 57.88 | qfq | 1,102,325 | 64,057,974 | 0.12% |
| 2023-07-21 | 57.02 | 58.23 | 57.00 | 57.98 | 57.81 | qfq | 1,331,831 | 77,014,775 | 0.99% |
| 2023-07-20 | 57.72 | 58.10 | 57.41 | 57.41 | 57.25 | qfq | 1,395,129 | 80,674,359 | -0.28% |
| 2023-07-19 | 57.51 | 58.08 | 57.47 | 57.57 | 57.40 | qfq | 1,031,543 | 59,579,814 | -0.29% |
| 2023-07-18 | 57.39 | 57.98 | 57.20 | 57.74 | 57.57 | qfq | 1,342,401 | 77,276,099 | 0.56% |