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
铂科新材300811.SZ
最近收盘价65.422026-07-17
最近交易日2026-07-17
成交量（股）16,575,118
成交额（元）1,137,351,000
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-19 | 2026-05-27 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-19 | 2026-05-27 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-19 | 2025-06-27 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-04 | 2024-06-12 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-04 | 2024-06-12 | bonus_share | — | — | 0.4 | — | 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 | 73.50 | 73.50 | 65.30 | 65.42 | 65.42 | qfq | 16,575,118 | 1,137,351,000 | -10.99% |
| 2026-07-16 | 78.01 | 78.99 | 72.60 | 73.50 | 73.50 | qfq | 14,019,123 | 1,059,244,153 | -7.49% |
| 2026-07-15 | 83.50 | 84.54 | 78.50 | 79.45 | 79.45 | qfq | 11,962,084 | 967,095,174 | -1.66% |
| 2026-07-14 | 79.07 | 81.93 | 77.00 | 80.79 | 80.79 | qfq | 12,411,432 | 988,455,656 | 2.89% |
| 2026-07-13 | 84.66 | 85.73 | 78.00 | 78.52 | 78.52 | qfq | 16,222,721 | 1,312,043,132 | -7.55% |
| 2026-07-10 | 91.01 | 91.90 | 84.85 | 84.93 | 84.93 | qfq | 16,984,049 | 1,504,307,347 | -6.05% |
| 2026-07-09 | 85.88 | 91.47 | 85.26 | 90.40 | 90.40 | qfq | 18,679,627 | 1,651,226,396 | 8.39% |
| 2026-07-08 | 86.78 | 87.93 | 80.51 | 83.40 | 83.40 | qfq | 13,612,034 | 1,142,093,840 | -2.18% |
| 2026-07-07 | 86.90 | 90.58 | 83.88 | 85.26 | 85.26 | qfq | 13,018,653 | 1,135,151,740 | -3.00% |
| 2026-07-06 | 89.90 | 91.45 | 82.44 | 87.90 | 87.90 | qfq | 22,436,935 | 1,960,493,228 | 0.57% |
| 2026-07-03 | 91.00 | 93.16 | 87.30 | 87.40 | 87.40 | qfq | 20,999,071 | 1,882,019,793 | -5.54% |
| 2026-07-02 | 95.55 | 99.30 | 91.50 | 92.53 | 92.53 | qfq | 23,232,493 | 2,204,088,359 | -8.07% |
| 2026-07-01 | 96.82 | 105.00 | 93.32 | 100.65 | 100.65 | qfq | 36,325,832 | 3,595,673,739 | 6.07% |
| 2026-06-30 | 92.08 | 95.88 | 91.93 | 94.89 | 94.89 | qfq | 19,988,683 | 1,878,663,604 | 1.51% |
| 2026-06-29 | 95.16 | 101.71 | 89.52 | 93.48 | 93.48 | qfq | 27,675,417 | 2,614,998,335 | -1.53% |
| 2026-06-26 | 98.97 | 103.81 | 94.80 | 94.93 | 94.93 | qfq | 27,417,113 | 2,698,541,333 | -4.54% |
| 2026-06-25 | 97.50 | 100.88 | 94.53 | 99.45 | 99.45 | qfq | 24,903,368 | 2,450,624,075 | 2.96% |
| 2026-06-24 | 96.98 | 98.88 | 94.41 | 96.59 | 96.59 | qfq | 21,329,271 | 2,056,884,263 | -1.41% |
| 2026-06-23 | 100.00 | 102.11 | 96.13 | 97.97 | 97.97 | qfq | 23,123,738 | 2,289,484,766 | -2.92% |
| 2026-06-22 | 112.62 | 113.00 | 98.50 | 100.92 | 100.92 | qfq | 39,945,002 | 4,132,673,408 | -5.84% |
| 2026-06-18 | 95.60 | 108.99 | 94.50 | 107.18 | 107.18 | qfq | 26,848,275 | 2,776,945,900 | 9.76% |
| 2026-06-17 | 95.37 | 99.89 | 93.59 | 97.65 | 97.65 | qfq | 22,057,778 | 2,144,437,122 | 2.14% |
| 2026-06-16 | 93.00 | 97.22 | 92.00 | 95.60 | 95.60 | qfq | 21,087,048 | 2,011,313,959 | 3.96% |
| 2026-06-15 | 84.66 | 91.98 | 84.66 | 91.96 | 91.96 | qfq | 24,111,690 | 2,150,143,661 | 10.90% |
| 2026-06-12 | 89.18 | 92.29 | 82.62 | 82.92 | 82.92 | qfq | 26,331,375 | 2,308,169,633 | -3.65% |
| 2026-06-11 | 87.89 | 91.00 | 85.16 | 86.06 | 86.06 | qfq | 20,313,141 | 1,767,303,930 | -2.54% |
| 2026-06-10 | 93.80 | 94.99 | 87.12 | 88.30 | 88.30 | qfq | 27,295,606 | 2,451,214,256 | -7.68% |
| 2026-06-09 | 91.39 | 97.12 | 90.73 | 95.65 | 95.65 | qfq | 32,664,080 | 3,070,763,909 | 8.69% |
| 2026-06-08 | 89.00 | 96.03 | 86.55 | 88.00 | 88.00 | qfq | 34,748,872 | 3,178,729,761 | -5.38% |
| 2026-06-05 | 86.07 | 101.99 | 84.07 | 93.00 | 93.00 | qfq | 37,870,003 | 3,511,402,913 | 5.10% |
| 2026-06-04 | 85.96 | 90.50 | 85.50 | 88.49 | 88.49 | qfq | 15,227,076 | 1,344,418,555 | 0.41% |
| 2026-06-03 | 87.83 | 91.40 | 86.60 | 88.13 | 88.13 | qfq | 20,998,990 | 1,874,788,447 | 0.34% |
| 2026-06-02 | 80.77 | 90.73 | 78.60 | 87.83 | 87.83 | qfq | 24,068,904 | 2,033,237,655 | 6.53% |
| 2026-06-01 | 88.28 | 90.27 | 81.88 | 82.45 | 82.45 | qfq | 19,903,967 | 1,691,854,039 | -4.90% |
| 2026-05-29 | 91.30 | 94.50 | 86.18 | 86.70 | 86.70 | qfq | 21,278,518 | 1,911,291,853 | -2.82% |
| 2026-05-28 | 85.50 | 90.68 | 84.88 | 89.22 | 89.22 | qfq | 19,031,254 | 1,685,097,209 | 3.29% |
| 2026-05-27 | 90.11 | 92.40 | 82.00 | 86.38 | 86.38 | qfq | 23,087,838 | 2,040,924,987 | -30.61% |
| 2026-05-26 | 130.55 | 130.60 | 121.67 | 124.49 | 88.78 | qfq | 20,340,518 | 2,541,486,967 | -5.63% |
| 2026-05-25 | 125.95 | 132.20 | 124.00 | 131.92 | 94.08 | qfq | 22,991,919 | 2,935,384,990 | 10.97% |
| 2026-05-22 | 106.00 | 119.80 | 105.97 | 118.88 | 84.78 | qfq | 18,770,763 | 2,118,693,614 | 13.86% |
| 2026-05-21 | 105.50 | 112.45 | 104.00 | 104.41 | 74.46 | qfq | 15,031,611 | 1,629,446,471 | 1.22% |
| 2026-05-20 | 101.00 | 104.00 | 100.74 | 103.15 | 73.56 | qfq | 7,563,399 | 775,060,387 | 2.78% |
| 2026-05-19 | 101.31 | 102.44 | 96.66 | 100.36 | 71.57 | qfq | 8,849,986 | 877,540,033 | -1.96% |
| 2026-05-18 | 100.31 | 104.80 | 99.64 | 102.37 | 73.00 | qfq | 8,830,028 | 909,939,034 | 1.78% |
| 2026-05-15 | 103.02 | 104.99 | 99.50 | 100.58 | 71.73 | qfq | 8,991,760 | 911,784,763 | -0.57% |
| 2026-05-14 | 104.43 | 105.49 | 100.07 | 101.16 | 72.14 | qfq | 7,470,216 | 767,112,251 | -1.71% |
| 2026-05-13 | 100.00 | 103.39 | 99.33 | 102.92 | 73.40 | qfq | 6,397,596 | 653,560,396 | 1.20% |
| 2026-05-12 | 103.00 | 103.92 | 99.66 | 101.70 | 72.53 | qfq | 7,817,368 | 790,914,066 | -1.23% |
| 2026-05-11 | 100.22 | 104.85 | 99.13 | 102.97 | 73.43 | qfq | 10,851,904 | 1,107,482,185 | 4.69% |
| 2026-05-08 | 100.30 | 101.30 | 97.59 | 98.36 | 70.14 | qfq | 7,797,462 | 769,486,717 | -2.90% |
| 2026-05-07 | 101.00 | 102.64 | 98.49 | 101.30 | 72.24 | qfq | 8,929,938 | 898,796,178 | 1.66% |
| 2026-05-06 | 97.80 | 102.00 | 95.75 | 99.65 | 71.06 | qfq | 14,442,600 | 1,436,434,839 | 3.15% |
| 2026-04-30 | 90.18 | 98.75 | 89.30 | 96.61 | 68.90 | qfq | 14,954,039 | 1,416,519,368 | 6.86% |
| 2026-04-29 | 89.92 | 91.20 | 88.69 | 90.41 | 64.47 | qfq | 5,689,704 | 513,148,859 | 0.03% |
| 2026-04-28 | 88.83 | 92.10 | 86.89 | 90.38 | 64.45 | qfq | 10,476,945 | 939,564,364 | 1.74% |
| 2026-04-27 | 84.48 | 90.32 | 84.11 | 88.83 | 63.35 | qfq | 11,928,676 | 1,056,447,360 | 6.13% |
| 2026-04-24 | 84.40 | 85.90 | 82.70 | 83.70 | 59.69 | qfq | 7,448,713 | 625,089,849 | -0.38% |
| 2026-04-23 | 86.36 | 86.60 | 82.80 | 84.02 | 59.92 | qfq | 12,724,607 | 1,074,882,121 | -5.01% |
| 2026-04-22 | 87.00 | 89.00 | 85.91 | 88.45 | 63.08 | qfq | 7,083,855 | 619,378,877 | 1.67% |
| 2026-04-21 | 85.66 | 87.80 | 85.53 | 87.00 | 62.04 | qfq | 5,583,517 | 484,305,795 | 1.21% |
| 2026-04-20 | 87.17 | 87.90 | 85.03 | 85.96 | 61.30 | qfq | 7,592,491 | 653,386,591 | -0.85% |
| 2026-04-17 | 84.10 | 88.10 | 83.20 | 86.70 | 61.83 | qfq | 6,688,101 | 578,021,802 | 3.14% |
| 2026-04-16 | 83.81 | 84.86 | 83.00 | 84.06 | 59.95 | qfq | 5,252,538 | 442,295,628 | 0.97% |
| 2026-04-15 | 85.99 | 87.14 | 82.85 | 83.25 | 59.37 | qfq | 8,540,226 | 721,704,468 | -1.93% |
| 2026-04-14 | 83.80 | 86.80 | 83.40 | 84.89 | 60.54 | qfq | 9,585,354 | 817,419,402 | 2.31% |
| 2026-04-13 | 81.98 | 84.09 | 81.28 | 82.97 | 59.17 | qfq | 7,118,728 | 591,088,387 | 0.81% |
| 2026-04-10 | 81.75 | 83.99 | 81.47 | 82.30 | 58.69 | qfq | 10,617,323 | 877,635,934 | 1.78% |
| 2026-04-09 | 80.00 | 81.90 | 79.00 | 80.86 | 57.66 | qfq | 6,668,795 | 540,112,569 | -0.15% |
| 2026-04-08 | 78.00 | 81.08 | 77.60 | 80.98 | 57.75 | qfq | 10,955,254 | 873,118,539 | 7.13% |
| 2026-04-07 | 76.30 | 77.66 | 75.20 | 75.59 | 53.91 | qfq | 4,607,726 | 351,751,323 | -0.54% |
| 2026-04-03 | 76.00 | 77.74 | 75.05 | 76.00 | 54.20 | qfq | 5,525,163 | 422,701,416 | 1.18% |
| 2026-04-02 | 76.86 | 77.76 | 74.54 | 75.11 | 53.56 | qfq | 5,250,914 | 398,994,478 | -2.64% |
| 2026-04-01 | 78.49 | 79.77 | 76.66 | 77.15 | 55.02 | qfq | 8,843,170 | 688,572,563 | 3.72% |
| 2026-03-31 | 75.40 | 76.63 | 73.20 | 74.38 | 53.04 | qfq | 5,242,505 | 392,529,292 | -1.89% |
| 2026-03-30 | 73.23 | 76.17 | 72.75 | 75.81 | 54.06 | qfq | 6,330,195 | 470,168,283 | 0.65% |
| 2026-03-27 | 74.23 | 76.46 | 73.18 | 75.32 | 53.71 | qfq | 4,995,625 | 374,524,196 | 0.35% |
| 2026-03-26 | 77.00 | 78.39 | 74.80 | 75.06 | 53.53 | qfq | 5,903,249 | 450,002,617 | -3.00% |
| 2026-03-25 | 75.52 | 79.59 | 75.52 | 77.38 | 55.18 | qfq | 8,957,032 | 700,131,751 | 2.49% |
| 2026-03-24 | 74.68 | 75.58 | 72.00 | 75.50 | 53.84 | qfq | 9,086,700 | 669,753,322 | 2.90% |
| 2026-03-23 | 76.60 | 78.18 | 72.79 | 73.37 | 52.32 | qfq | 12,272,536 | 920,470,483 | -6.20% |
| 2026-03-20 | 78.22 | 81.96 | 77.83 | 78.22 | 55.78 | qfq | 14,123,423 | 1,131,129,267 | 0.88% |
| 2026-03-19 | 79.44 | 80.16 | 77.18 | 77.54 | 55.30 | qfq | 9,402,819 | 737,651,170 | -3.68% |
| 2026-03-18 | 78.35 | 81.43 | 77.05 | 80.50 | 57.41 | qfq | 11,501,507 | 910,037,024 | 4.13% |
| 2026-03-17 | 83.56 | 83.58 | 77.23 | 77.31 | 55.13 | qfq | 15,105,046 | 1,192,463,235 | -6.62% |
| 2026-03-16 | 84.06 | 84.66 | 80.21 | 82.79 | 59.04 | qfq | 13,013,340 | 1,065,397,541 | -2.21% |
| 2026-03-13 | 86.48 | 86.96 | 83.90 | 84.66 | 60.37 | qfq | 12,060,267 | 1,023,926,272 | -3.53% |
| 2026-03-12 | 92.00 | 92.00 | 86.17 | 87.76 | 62.59 | qfq | 11,674,161 | 1,024,357,566 | -3.91% |
| 2026-03-11 | 92.90 | 93.11 | 89.97 | 91.33 | 65.13 | qfq | 12,230,317 | 1,117,966,048 | -0.73% |
| 2026-03-10 | 81.56 | 93.40 | 81.00 | 92.00 | 65.61 | qfq | 25,249,211 | 2,233,780,185 | 17.23% |
| 2026-03-09 | 79.46 | 79.74 | 75.03 | 78.48 | 55.97 | qfq | 15,691,629 | 1,208,910,095 | -6.17% |
| 2026-03-06 | 85.55 | 87.28 | 83.42 | 83.64 | 59.65 | qfq | 7,799,746 | 662,904,978 | -2.26% |
| 2026-03-05 | 86.99 | 89.39 | 84.89 | 85.57 | 61.02 | qfq | 10,196,909 | 885,335,629 | 1.09% |
| 2026-03-04 | 84.00 | 87.99 | 83.52 | 84.65 | 60.37 | qfq | 8,947,266 | 764,203,323 | -0.13% |
| 2026-03-03 | 88.99 | 90.71 | 84.50 | 84.76 | 60.45 | qfq | 11,059,404 | 961,814,208 | -4.93% |
| 2026-03-02 | 87.00 | 90.81 | 86.24 | 89.16 | 63.58 | qfq | 13,326,780 | 1,183,778,230 | 0.87% |
| 2026-02-27 | 87.50 | 88.98 | 84.41 | 88.39 | 63.03 | qfq | 13,785,075 | 1,192,287,269 | -1.41% |
| 2026-02-26 | 86.88 | 91.00 | 85.77 | 89.65 | 63.93 | qfq | 12,279,652 | 1,084,199,556 | 4.27% |
| 2026-02-25 | 83.00 | 86.86 | 82.20 | 85.98 | 61.32 | qfq | 11,696,963 | 992,031,540 | 3.93% |
| 2026-02-24 | 78.48 | 84.65 | 77.77 | 82.73 | 59.00 | qfq | 14,330,992 | 1,178,764,997 | 7.16% |
| 2026-02-13 | 78.82 | 78.93 | 77.08 | 77.20 | 55.05 | qfq | 7,133,753 | 557,103,730 | -2.83% |
| 2026-02-12 | 74.98 | 79.85 | 74.70 | 79.45 | 56.66 | qfq | 14,164,274 | 1,113,014,453 | 6.43% |
| 2026-02-11 | 74.21 | 75.93 | 74.20 | 74.65 | 53.24 | qfq | 4,234,916 | 317,361,276 | 0.19% |
| 2026-02-10 | 74.67 | 76.30 | 74.20 | 74.51 | 53.14 | qfq | 4,827,796 | 363,124,318 | -0.19% |
| 2026-02-09 | 74.97 | 75.64 | 74.18 | 74.65 | 53.24 | qfq | 4,431,424 | 331,823,247 | 1.56% |
| 2026-02-06 | 73.59 | 75.85 | 73.05 | 73.50 | 52.42 | qfq | 5,127,798 | 381,409,143 | -1.21% |
| 2026-02-05 | 77.10 | 78.01 | 73.12 | 74.40 | 53.06 | qfq | 8,838,140 | 662,195,405 | -4.62% |
| 2026-02-04 | 77.82 | 78.25 | 76.15 | 78.00 | 55.62 | qfq | 6,426,861 | 495,173,288 | -0.51% |
| 2026-02-03 | 77.00 | 78.63 | 74.74 | 78.40 | 55.91 | qfq | 10,556,198 | 811,125,309 | 3.29% |
| 2026-02-02 | 77.42 | 78.87 | 75.66 | 75.90 | 54.13 | qfq | 8,772,028 | 675,070,792 | -3.91% |
| 2026-01-30 | 78.01 | 80.80 | 74.47 | 78.99 | 56.33 | qfq | 14,186,753 | 1,096,465,937 | -0.39% |
| 2026-01-29 | 83.50 | 84.64 | 78.50 | 79.30 | 56.55 | qfq | 12,504,031 | 1,018,390,950 | -4.18% |
| 2026-01-28 | 80.15 | 83.50 | 80.15 | 82.76 | 59.02 | qfq | 10,931,816 | 894,238,309 | 2.05% |
| 2026-01-27 | 77.81 | 81.77 | 75.60 | 81.10 | 57.84 | qfq | 13,212,835 | 1,046,999,193 | 5.24% |
| 2026-01-26 | 79.97 | 80.95 | 76.60 | 77.06 | 54.95 | qfq | 10,147,255 | 792,237,890 | -4.18% |
| 2026-01-23 | 82.80 | 82.97 | 78.86 | 80.42 | 57.35 | qfq | 13,454,238 | 1,076,181,979 | -2.99% |
| 2026-01-22 | 82.60 | 86.10 | 82.00 | 82.90 | 59.12 | qfq | 8,700,923 | 727,152,558 | 0.86% |
| 2026-01-21 | 77.00 | 83.25 | 76.92 | 82.19 | 58.61 | qfq | 12,846,515 | 1,044,179,822 | 5.16% |
| 2026-01-20 | 80.30 | 80.49 | 76.80 | 78.16 | 55.74 | qfq | 8,168,705 | 640,148,096 | -1.78% |
| 2026-01-19 | 80.11 | 83.57 | 79.38 | 79.58 | 56.75 | qfq | 9,413,517 | 760,916,280 | -0.53% |
| 2026-01-16 | 77.98 | 81.08 | 75.75 | 80.00 | 57.05 | qfq | 12,113,804 | 952,931,753 | 3.76% |
| 2026-01-15 | 78.56 | 78.94 | 76.41 | 77.10 | 54.98 | qfq | 9,261,662 | 716,449,863 | -2.84% |
| 2026-01-14 | 79.97 | 83.66 | 78.52 | 79.35 | 56.59 | qfq | 15,174,378 | 1,226,396,689 | 1.43% |
| 2026-01-13 | 77.00 | 84.10 | 77.00 | 78.23 | 55.79 | qfq | 19,688,940 | 1,595,325,424 | 1.73% |
| 2026-01-12 | 79.00 | 79.00 | 74.00 | 76.90 | 54.84 | qfq | 11,758,112 | 886,548,041 | -0.06% |
| 2026-01-09 | 74.48 | 77.14 | 73.26 | 76.95 | 54.88 | qfq | 9,687,004 | 732,745,463 | 2.71% |
| 2026-01-08 | 76.60 | 76.60 | 74.13 | 74.92 | 53.43 | qfq | 11,034,844 | 831,602,445 | -3.47% |
| 2026-01-07 | 75.28 | 78.69 | 74.61 | 77.61 | 55.35 | qfq | 12,944,544 | 994,619,891 | 3.42% |
| 2026-01-06 | 74.89 | 76.00 | 72.77 | 75.04 | 53.51 | qfq | 10,049,980 | 744,945,920 | 0.21% |
| 2026-01-05 | 72.86 | 75.80 | 72.53 | 74.88 | 53.40 | qfq | 10,452,771 | 779,999,582 | 5.01% |
| 2025-12-31 | 72.00 | 73.94 | 71.18 | 71.31 | 50.85 | qfq | 6,214,753 | 449,090,188 | -0.93% |
| 2025-12-30 | 71.52 | 72.98 | 71.03 | 71.98 | 51.33 | qfq | 6,204,317 | 446,914,510 | -0.35% |
| 2025-12-29 | 73.00 | 74.40 | 71.71 | 72.23 | 51.51 | qfq | 7,575,006 | 553,303,935 | -0.91% |
| 2025-12-26 | 73.80 | 73.80 | 72.01 | 72.89 | 51.98 | qfq | 5,913,059 | 430,251,199 | -1.39% |
| 2025-12-25 | 75.02 | 76.35 | 73.06 | 73.92 | 52.72 | qfq | 6,518,712 | 483,105,021 | -2.07% |
| 2025-12-24 | 73.48 | 76.58 | 72.07 | 75.48 | 53.83 | qfq | 9,030,818 | 677,166,428 | 3.31% |
| 2025-12-23 | 72.14 | 74.50 | 71.60 | 73.06 | 52.10 | qfq | 8,485,406 | 621,988,497 | 1.28% |
| 2025-12-22 | 71.52 | 72.86 | 71.00 | 72.14 | 51.45 | qfq | 8,494,662 | 610,531,250 | 0.46% |
| 2025-12-19 | 74.41 | 74.99 | 71.68 | 71.81 | 51.21 | qfq | 11,799,025 | 866,132,356 | 4.30% |
| 2025-12-18 | 70.05 | 70.88 | 68.77 | 68.85 | 49.10 | qfq | 4,030,237 | 279,472,448 | -3.25% |
| 2025-12-17 | 68.08 | 71.58 | 68.08 | 71.16 | 50.75 | qfq | 5,523,779 | 385,677,264 | 4.52% |
| 2025-12-16 | 70.01 | 70.29 | 67.53 | 68.08 | 48.55 | qfq | 5,414,573 | 369,836,790 | -3.13% |
| 2025-12-15 | 71.80 | 72.18 | 69.91 | 70.28 | 50.12 | qfq | 4,709,734 | 333,658,931 | -3.44% |
| 2025-12-12 | 72.00 | 73.32 | 70.51 | 72.78 | 51.90 | qfq | 5,738,286 | 414,754,798 | 1.20% |
| 2025-12-11 | 73.33 | 73.79 | 71.87 | 71.92 | 51.29 | qfq | 4,253,980 | 309,015,546 | -1.92% |
| 2025-12-10 | 74.99 | 75.00 | 72.04 | 73.33 | 52.29 | qfq | 5,250,153 | 383,256,735 | -2.37% |
| 2025-12-09 | 75.50 | 76.78 | 74.59 | 75.11 | 53.56 | qfq | 5,776,450 | 436,421,238 | -0.25% |
| 2025-12-08 | 72.19 | 75.82 | 71.89 | 75.30 | 53.70 | qfq | 8,268,283 | 616,406,797 | 4.12% |
| 2025-12-05 | 70.00 | 72.99 | 69.22 | 72.32 | 51.57 | qfq | 5,952,208 | 426,204,917 | 3.12% |
| 2025-12-04 | 70.20 | 70.86 | 69.02 | 70.13 | 50.01 | qfq | 3,958,885 | 277,215,210 | -0.21% |
| 2025-12-03 | 71.66 | 72.30 | 69.66 | 70.28 | 50.12 | qfq | 5,898,733 | 415,456,472 | -1.99% |
| 2025-12-02 | 73.35 | 73.40 | 70.83 | 71.71 | 51.14 | qfq | 6,140,937 | 440,734,735 | -2.21% |
| 2025-12-01 | 72.34 | 74.84 | 70.77 | 73.33 | 52.29 | qfq | 9,210,893 | 671,545,045 | 2.76% |
| 2025-11-28 | 69.65 | 73.26 | 69.65 | 71.36 | 50.89 | qfq | 9,269,579 | 664,025,278 | 2.53% |
| 2025-11-27 | 76.13 | 76.50 | 69.17 | 69.60 | 49.63 | qfq | 15,738,276 | 1,141,217,778 | -8.32% |
| 2025-11-26 | 77.00 | 78.26 | 74.90 | 75.92 | 54.14 | qfq | 9,878,380 | 753,991,327 | -0.50% |
| 2025-11-25 | 71.10 | 78.66 | 70.88 | 76.30 | 54.41 | qfq | 18,573,849 | 1,407,371,717 | 10.61% |
| 2025-11-24 | 66.33 | 70.60 | 66.00 | 68.98 | 49.19 | qfq | 8,447,404 | 580,060,662 | 5.06% |
| 2025-11-21 | 68.84 | 69.38 | 65.10 | 65.66 | 46.82 | qfq | 7,881,057 | 524,830,426 | -7.10% |
| 2025-11-20 | 72.54 | 73.00 | 70.45 | 70.68 | 50.40 | qfq | 5,060,280 | 360,568,805 | 0.14% |
| 2025-11-19 | 72.88 | 73.28 | 69.73 | 70.58 | 50.33 | qfq | 5,636,679 | 399,507,995 | -3.09% |
| 2025-11-18 | 71.46 | 73.49 | 71.04 | 72.83 | 51.94 | qfq | 5,221,540 | 379,514,633 | 1.70% |
| 2025-11-17 | 73.32 | 74.41 | 71.43 | 71.61 | 51.07 | qfq | 6,285,126 | 454,595,990 | -2.97% |
| 2025-11-14 | 75.50 | 76.19 | 72.98 | 73.80 | 52.63 | qfq | 6,402,182 | 474,229,477 | -4.54% |
| 2025-11-13 | 76.92 | 78.36 | 75.38 | 77.31 | 55.13 | qfq | 5,467,478 | 418,944,244 | 0.40% |
| 2025-11-12 | 77.50 | 78.89 | 74.81 | 77.00 | 54.91 | qfq | 6,232,819 | 476,972,659 | -1.09% |
| 2025-11-11 | 79.50 | 80.77 | 76.80 | 77.85 | 55.52 | qfq | 6,126,541 | 482,191,566 | -1.19% |
| 2025-11-10 | 81.60 | 81.60 | 77.25 | 78.79 | 56.19 | qfq | 8,341,267 | 655,447,160 | -3.37% |
| 2025-11-07 | 82.01 | 85.00 | 80.72 | 81.54 | 58.15 | qfq | 8,024,589 | 662,765,528 | -1.70% |
| 2025-11-06 | 80.03 | 85.00 | 78.80 | 82.95 | 59.15 | qfq | 8,730,770 | 713,626,586 | 3.56% |
| 2025-11-05 | 79.50 | 82.50 | 76.62 | 80.10 | 57.12 | qfq | 8,196,275 | 648,439,378 | -1.79% |
| 2025-11-04 | 80.39 | 84.55 | 79.30 | 81.56 | 58.16 | qfq | 10,918,572 | 897,603,029 | 2.55% |
| 2025-11-03 | 77.81 | 80.40 | 76.66 | 79.53 | 56.72 | qfq | 7,466,046 | 584,499,654 | 1.49% |
| 2025-10-31 | 82.89 | 83.78 | 78.15 | 78.36 | 55.88 | qfq | 9,312,007 | 740,823,384 | -5.14% |
| 2025-10-30 | 84.97 | 87.36 | 82.39 | 82.61 | 58.91 | qfq | 11,149,544 | 937,622,110 | -2.44% |
| 2025-10-29 | 83.90 | 86.37 | 82.30 | 84.68 | 60.39 | qfq | 11,250,118 | 950,105,304 | 3.08% |
| 2025-10-28 | 82.03 | 84.86 | 81.31 | 82.15 | 58.58 | qfq | 15,838,822 | 1,315,894,250 | 4.07% |
| 2025-10-27 | 77.75 | 80.51 | 76.20 | 78.94 | 56.30 | qfq | 11,832,210 | 928,166,588 | 5.14% |
| 2025-10-24 | 73.15 | 75.88 | 72.03 | 75.08 | 53.54 | qfq | 9,817,919 | 725,456,562 | 3.54% |
| 2025-10-23 | 71.94 | 75.59 | 71.69 | 72.51 | 51.71 | qfq | 8,512,100 | 624,274,018 | 0.92% |
| 2025-10-22 | 73.00 | 73.54 | 70.37 | 71.85 | 51.24 | qfq | 10,479,317 | 752,875,489 | -4.96% |
| 2025-10-21 | 70.78 | 76.50 | 70.67 | 75.60 | 53.91 | qfq | 9,398,606 | 697,845,695 | 7.17% |
| 2025-10-20 | 69.96 | 72.99 | 69.60 | 70.54 | 50.30 | qfq | 6,532,060 | 464,857,827 | 2.19% |
| 2025-10-17 | 73.00 | 73.43 | 68.59 | 69.03 | 49.23 | qfq | 8,230,217 | 580,585,811 | -5.49% |
| 2025-10-16 | 73.80 | 75.46 | 72.01 | 73.04 | 52.09 | qfq | 6,035,500 | 445,486,679 | -1.24% |
| 2025-10-15 | 71.78 | 74.10 | 71.00 | 73.96 | 52.74 | qfq | 7,328,262 | 533,319,274 | 3.01% |
| 2025-10-14 | 77.14 | 78.93 | 71.15 | 71.80 | 51.20 | qfq | 11,424,456 | 851,682,180 | -5.74% |
| 2025-10-13 | 73.50 | 76.60 | 73.42 | 76.17 | 54.32 | qfq | 12,148,597 | 910,649,849 | -2.10% |
| 2025-10-10 | 84.80 | 84.80 | 77.54 | 77.80 | 55.48 | qfq | 10,355,678 | 829,127,040 | -7.95% |
| 2025-10-09 | 87.14 | 87.98 | 83.01 | 84.52 | 60.27 | qfq | 14,607,234 | 1,236,063,583 | 0.24% |
| 2025-09-30 | 76.24 | 88.90 | 76.20 | 84.32 | 60.13 | qfq | 22,762,844 | 1,931,865,567 | 12.44% |
| 2025-09-29 | 72.99 | 75.97 | 72.12 | 74.99 | 53.48 | qfq | 8,227,006 | 616,166,017 | 3.98% |
| 2025-09-26 | 75.00 | 75.43 | 72.00 | 72.12 | 51.43 | qfq | 6,328,014 | 462,763,591 | -4.03% |
| 2025-09-25 | 74.83 | 76.30 | 73.73 | 75.15 | 53.59 | qfq | 6,161,340 | 463,619,479 | 0.43% |
| 2025-09-24 | 74.00 | 75.50 | 72.00 | 74.83 | 53.36 | qfq | 7,755,968 | 573,495,834 | -0.09% |
| 2025-09-23 | 79.55 | 80.10 | 72.81 | 74.90 | 53.41 | qfq | 14,004,784 | 1,046,365,195 | -2.98% |
| 2025-09-22 | 75.91 | 77.65 | 74.55 | 77.20 | 55.05 | qfq | 5,945,911 | 453,979,930 | 0.98% |
| 2025-09-19 | 76.78 | 79.77 | 75.78 | 76.45 | 54.52 | qfq | 7,634,153 | 593,339,671 | 0.07% |
| 2025-09-18 | 77.96 | 79.49 | 75.00 | 76.40 | 54.48 | qfq | 10,242,405 | 795,164,581 | -1.99% |
| 2025-09-17 | 76.19 | 78.89 | 75.00 | 77.95 | 55.59 | qfq | 9,849,038 | 760,666,562 | 2.10% |
| 2025-09-16 | 77.17 | 79.18 | 75.97 | 76.35 | 54.45 | qfq | 10,087,008 | 777,675,587 | -1.00% |
| 2025-09-15 | 78.68 | 78.98 | 76.11 | 77.12 | 55.00 | qfq | 7,664,415 | 591,566,760 | -1.48% |
| 2025-09-12 | 80.00 | 80.98 | 76.83 | 78.28 | 55.82 | qfq | 14,333,537 | 1,123,399,495 | -3.38% |
| 2025-09-11 | 75.45 | 82.17 | 74.26 | 81.02 | 57.78 | qfq | 23,948,181 | 1,894,017,575 | 12.92% |
| 2025-09-10 | 70.40 | 75.00 | 70.40 | 71.75 | 51.17 | qfq | 11,366,692 | 824,153,084 | 2.50% |
| 2025-09-09 | 70.22 | 72.37 | 68.01 | 70.00 | 49.92 | qfq | 7,483,608 | 526,835,516 | -1.37% |
| 2025-09-08 | 73.06 | 73.35 | 69.50 | 70.97 | 50.61 | qfq | 9,410,555 | 668,921,974 | -2.37% |
| 2025-09-05 | 69.88 | 73.35 | 69.60 | 72.69 | 51.84 | qfq | 10,759,865 | 767,847,545 | 3.41% |
| 2025-09-04 | 72.90 | 76.89 | 68.88 | 70.29 | 50.13 | qfq | 16,988,073 | 1,208,408,546 | -4.54% |
| 2025-09-03 | 74.36 | 77.96 | 71.44 | 73.63 | 52.51 | qfq | 14,125,352 | 1,042,862,460 | 0.86% |
| 2025-09-02 | 78.67 | 82.50 | 72.33 | 73.00 | 52.06 | qfq | 19,672,589 | 1,513,690,989 | -7.15% |
| 2025-09-01 | 74.90 | 79.99 | 74.63 | 78.62 | 56.07 | qfq | 20,178,329 | 1,558,677,449 | 6.32% |
| 2025-08-29 | 76.93 | 77.00 | 72.83 | 73.95 | 52.74 | qfq | 15,841,863 | 1,179,037,051 | -5.19% |
| 2025-08-28 | 71.49 | 78.45 | 71.49 | 78.00 | 55.62 | qfq | 21,098,361 | 1,599,257,582 | 8.33% |
| 2025-08-27 | 70.01 | 75.47 | 70.01 | 72.00 | 51.35 | qfq | 16,693,473 | 1,221,759,350 | 2.86% |
| 2025-08-26 | 74.00 | 74.28 | 69.70 | 70.00 | 49.92 | qfq | 11,128,813 | 793,572,303 | -3.75% |
| 2025-08-25 | 70.89 | 74.80 | 70.89 | 72.73 | 51.87 | qfq | 17,839,044 | 1,304,623,028 | 6.14% |
| 2025-08-22 | 68.00 | 71.44 | 68.00 | 68.52 | 48.86 | qfq | 12,627,046 | 877,853,604 | 0.10% |
| 2025-08-21 | 71.72 | 73.33 | 67.65 | 68.45 | 48.81 | qfq | 13,642,456 | 943,732,946 | -4.53% |
| 2025-08-20 | 73.04 | 73.50 | 70.04 | 71.70 | 51.13 | qfq | 12,740,689 | 912,143,678 | -3.49% |
| 2025-08-19 | 73.53 | 74.88 | 70.51 | 74.29 | 52.98 | qfq | 15,853,736 | 1,157,502,227 | -2.51% |
| 2025-08-18 | 68.40 | 77.95 | 67.22 | 76.20 | 54.34 | qfq | 30,199,710 | 2,218,751,446 | 17.23% |
| 2025-08-15 | 59.32 | 65.86 | 59.32 | 65.00 | 46.35 | qfq | 21,525,442 | 1,372,022,230 | 9.58% |
| 2025-08-14 | 61.00 | 61.25 | 59.32 | 59.32 | 42.30 | qfq | 10,346,621 | 620,078,483 | -3.15% |
| 2025-08-13 | 57.05 | 61.78 | 56.82 | 61.25 | 43.68 | qfq | 18,450,666 | 1,100,104,417 | 7.36% |
| 2025-08-12 | 56.89 | 58.20 | 56.55 | 57.05 | 40.68 | qfq | 7,590,339 | 434,426,280 | 0.05% |
| 2025-08-11 | 54.77 | 58.47 | 54.67 | 57.02 | 40.66 | qfq | 11,797,752 | 668,430,566 | 4.07% |
| 2025-08-08 | 56.51 | 56.62 | 54.40 | 54.79 | 39.07 | qfq | 10,920,433 | 603,353,931 | -3.83% |
| 2025-08-07 | 59.00 | 60.92 | 55.23 | 56.97 | 40.63 | qfq | 22,975,220 | 1,319,559,667 | 2.28% |
| 2025-08-06 | 55.72 | 56.47 | 54.80 | 55.70 | 39.72 | qfq | 5,843,063 | 325,087,799 | 0.00% |
| 2025-08-05 | 58.11 | 58.20 | 54.89 | 55.70 | 39.72 | qfq | 9,811,620 | 547,429,924 | -2.01% |
| 2025-08-04 | 58.25 | 58.69 | 56.00 | 56.84 | 40.53 | qfq | 11,056,738 | 630,725,507 | -3.20% |
| 2025-08-01 | 59.69 | 60.47 | 58.10 | 58.72 | 41.88 | qfq | 8,198,312 | 484,682,777 | -1.64% |
| 2025-07-31 | 58.95 | 62.53 | 58.90 | 59.70 | 42.57 | qfq | 15,633,680 | 945,070,589 | 1.83% |
| 2025-07-30 | 58.80 | 59.50 | 57.58 | 58.63 | 41.81 | qfq | 9,393,980 | 548,612,711 | -1.21% |
| 2025-07-29 | 59.40 | 60.29 | 58.70 | 59.35 | 42.32 | qfq | 8,659,719 | 513,745,856 | 0.13% |
| 2025-07-28 | 57.18 | 60.00 | 57.18 | 59.27 | 42.27 | qfq | 14,565,990 | 859,077,140 | 3.51% |
| 2025-07-25 | 58.48 | 58.60 | 56.43 | 57.26 | 40.83 | qfq | 11,757,745 | 671,468,241 | -1.73% |
| 2025-07-24 | 56.50 | 59.88 | 55.82 | 58.27 | 41.55 | qfq | 28,115,401 | 1,638,777,679 | 7.65% |
| 2025-07-23 | 50.10 | 54.40 | 49.50 | 54.13 | 38.60 | qfq | 16,821,886 | 881,364,163 | 6.98% |
| 2025-07-22 | 48.75 | 52.29 | 48.63 | 50.60 | 36.08 | qfq | 11,994,352 | 610,158,874 | 3.43% |
| 2025-07-21 | 48.50 | 49.12 | 47.91 | 48.92 | 34.89 | qfq | 5,533,888 | 268,345,161 | 0.80% |
| 2025-07-18 | 47.42 | 49.71 | 47.42 | 48.53 | 34.61 | qfq | 7,719,155 | 377,488,047 | 1.93% |
| 2025-07-17 | 46.40 | 47.95 | 46.08 | 47.61 | 33.95 | qfq | 6,559,840 | 309,667,137 | 1.95% |
| 2025-07-16 | 45.99 | 48.17 | 45.86 | 46.70 | 33.30 | qfq | 9,023,615 | 425,963,423 | 2.50% |
| 2025-07-15 | 45.43 | 46.65 | 45.41 | 45.56 | 32.49 | qfq | 5,493,435 | 252,750,472 | -0.28% |
| 2025-07-14 | 45.81 | 46.18 | 45.43 | 45.69 | 32.58 | qfq | 3,734,854 | 170,760,840 | -0.63% |
| 2025-07-11 | 46.35 | 46.88 | 45.78 | 45.98 | 32.79 | qfq | 6,458,640 | 298,654,912 | -0.71% |
| 2025-07-10 | 46.11 | 47.06 | 45.74 | 46.31 | 33.03 | qfq | 5,564,755 | 258,877,832 | 0.96% |
| 2025-07-09 | 46.15 | 46.37 | 45.63 | 45.87 | 32.71 | qfq | 3,543,416 | 162,700,765 | -0.93% |
| 2025-07-08 | 44.81 | 46.84 | 44.52 | 46.30 | 33.02 | qfq | 7,443,922 | 342,926,766 | 3.35% |
| 2025-07-07 | 44.44 | 45.18 | 44.30 | 44.80 | 31.95 | qfq | 2,128,279 | 95,326,937 | 0.09% |
| 2025-07-04 | 45.03 | 45.88 | 44.01 | 44.76 | 31.92 | qfq | 5,254,434 | 236,755,107 | -0.62% |
| 2025-07-03 | 44.61 | 45.17 | 44.16 | 45.04 | 32.12 | qfq | 3,465,665 | 154,898,752 | 1.10% |
| 2025-07-02 | 45.46 | 45.69 | 44.20 | 44.55 | 31.77 | qfq | 4,405,976 | 196,912,464 | -2.64% |
| 2025-07-01 | 46.00 | 46.20 | 45.16 | 45.76 | 32.63 | qfq | 4,593,678 | 209,630,336 | -1.40% |
| 2025-06-30 | 45.90 | 46.89 | 45.22 | 46.41 | 33.10 | qfq | 6,140,092 | 282,641,627 | 0.91% |
| 2025-06-27 | 43.50 | 46.98 | 43.03 | 45.99 | 32.80 | qfq | 11,241,705 | 509,829,266 | 6.24% |
| 2025-06-26 | 43.60 | 44.87 | 43.25 | 43.29 | 30.73 | qfq | 3,697,739 | 162,000,148 | -0.23% |
| 2025-06-25 | 43.42 | 43.61 | 42.93 | 43.39 | 30.80 | qfq | 3,810,022 | 164,879,561 | 0.09% |
| 2025-06-24 | 41.24 | 43.78 | 41.18 | 43.35 | 30.77 | qfq | 6,337,396 | 269,852,611 | 5.45% |
| 2025-06-23 | 40.84 | 41.30 | 40.51 | 41.11 | 29.18 | qfq | 1,952,456 | 80,001,540 | 0.64% |
| 2025-06-20 | 40.68 | 41.65 | 40.68 | 40.85 | 29.00 | qfq | 2,205,432 | 90,828,583 | 0.49% |
| 2025-06-19 | 42.14 | 42.25 | 40.54 | 40.65 | 28.86 | qfq | 3,688,844 | 152,017,885 | -3.44% |
| 2025-06-18 | 41.80 | 42.34 | 41.50 | 42.10 | 29.88 | qfq | 2,083,142 | 87,274,122 | 0.72% |
| 2025-06-17 | 43.01 | 43.01 | 41.60 | 41.80 | 29.67 | qfq | 4,769,205 | 199,795,657 | -3.08% |
| 2025-06-16 | 43.65 | 44.06 | 43.01 | 43.13 | 30.62 | qfq | 3,488,580 | 151,493,044 | -0.62% |
| 2025-06-13 | 43.49 | 44.40 | 43.20 | 43.40 | 30.81 | qfq | 4,414,033 | 192,993,042 | -0.21% |
| 2025-06-12 | 43.55 | 43.98 | 43.20 | 43.49 | 30.87 | qfq | 3,890,134 | 169,530,210 | -0.02% |
| 2025-06-11 | 42.90 | 44.34 | 42.75 | 43.50 | 30.88 | qfq | 5,096,275 | 222,639,210 | 1.35% |
| 2025-06-10 | 43.75 | 43.75 | 42.60 | 42.92 | 30.47 | qfq | 3,161,728 | 135,987,476 | -1.69% |
| 2025-06-09 | 43.83 | 44.29 | 43.49 | 43.66 | 30.99 | qfq | 3,060,773 | 133,896,031 | -0.34% |
| 2025-06-06 | 43.05 | 44.88 | 42.80 | 43.81 | 31.10 | qfq | 5,528,482 | 242,843,968 | 1.69% |
| 2025-06-05 | 41.63 | 43.37 | 41.50 | 43.08 | 30.58 | qfq | 4,567,011 | 194,857,258 | 3.24% |
| 2025-06-04 | 41.07 | 41.95 | 41.03 | 41.73 | 29.62 | qfq | 2,266,939 | 94,607,740 | 1.58% |
| 2025-06-03 | 41.08 | 41.58 | 40.67 | 41.08 | 29.16 | qfq | 1,786,761 | 73,574,536 | -0.84% |
| 2025-05-30 | 41.00 | 41.65 | 40.62 | 41.43 | 29.41 | qfq | 2,148,288 | 88,463,485 | 0.73% |
| 2025-05-29 | 40.18 | 41.30 | 40.18 | 41.13 | 29.20 | qfq | 2,475,402 | 101,511,650 | 2.47% |
| 2025-05-28 | 40.68 | 41.11 | 39.98 | 40.14 | 28.49 | qfq | 2,117,086 | 85,590,655 | -1.13% |
| 2025-05-27 | 41.25 | 41.25 | 40.60 | 40.60 | 28.82 | qfq | 1,960,720 | 80,120,354 | -1.67% |
| 2025-05-26 | 41.23 | 41.47 | 40.90 | 41.29 | 29.31 | qfq | 1,745,666 | 71,906,491 | 1.05% |
| 2025-05-23 | 41.29 | 41.40 | 40.84 | 40.86 | 29.00 | qfq | 1,708,960 | 70,214,121 | -0.54% |
| 2025-05-22 | 41.51 | 41.77 | 41.08 | 41.08 | 29.16 | qfq | 1,902,632 | 78,651,697 | -1.23% |
| 2025-05-21 | 41.80 | 42.00 | 41.25 | 41.59 | 29.52 | qfq | 2,107,250 | 87,607,432 | -0.34% |
| 2025-05-20 | 41.33 | 41.77 | 40.84 | 41.73 | 29.62 | qfq | 2,279,090 | 94,405,057 | 0.68% |
| 2025-05-19 | 42.08 | 42.11 | 40.80 | 41.45 | 29.42 | qfq | 3,412,927 | 140,858,724 | -1.50% |
| 2025-05-16 | 41.70 | 42.98 | 41.23 | 42.08 | 29.87 | qfq | 3,512,280 | 147,855,118 | -0.73% |
| 2025-05-15 | 43.74 | 43.79 | 42.36 | 42.39 | 30.09 | qfq | 4,054,853 | 173,046,248 | -2.75% |
| 2025-05-14 | 43.60 | 44.07 | 43.30 | 43.59 | 30.94 | qfq | 5,576,265 | 243,462,438 | 1.32% |
| 2025-05-13 | 43.00 | 43.88 | 42.86 | 43.02 | 30.54 | qfq | 5,574,680 | 242,154,761 | 0.42% |
| 2025-05-12 | 42.90 | 43.60 | 42.56 | 42.84 | 30.41 | qfq | 3,712,836 | 159,356,223 | 1.61% |
| 2025-05-09 | 42.81 | 42.85 | 42.00 | 42.16 | 29.93 | qfq | 3,602,622 | 152,379,390 | -1.79% |
| 2025-05-08 | 42.50 | 43.12 | 42.30 | 42.93 | 30.47 | qfq | 3,794,295 | 162,669,669 | 1.49% |
| 2025-05-07 | 42.90 | 43.21 | 41.88 | 42.30 | 30.03 | qfq | 4,143,514 | 176,296,485 | -0.66% |
| 2025-05-06 | 41.00 | 42.69 | 40.80 | 42.58 | 30.23 | qfq | 6,627,117 | 278,227,932 | 5.27% |
| 2025-04-30 | 40.25 | 40.60 | 40.05 | 40.45 | 28.71 | qfq | 2,640,833 | 106,648,203 | 0.50% |
| 2025-04-29 | 40.10 | 40.55 | 39.92 | 40.25 | 28.57 | qfq | 1,936,154 | 77,860,365 | 0.07% |
| 2025-04-28 | 40.46 | 40.88 | 40.20 | 40.22 | 28.55 | qfq | 2,398,234 | 97,052,543 | -0.94% |
| 2025-04-25 | 40.50 | 41.32 | 40.42 | 40.60 | 28.82 | qfq | 4,852,133 | 198,273,786 | 0.57% |
| 2025-04-24 | 41.25 | 41.35 | 40.00 | 40.37 | 28.66 | qfq | 4,231,379 | 171,078,457 | -2.20% |
| 2025-04-23 | 40.75 | 41.78 | 39.99 | 41.28 | 29.30 | qfq | 7,263,928 | 296,098,001 | -2.18% |
| 2025-04-22 | 41.90 | 42.66 | 41.74 | 42.20 | 29.96 | qfq | 2,784,197 | 117,388,900 | 0.36% |
| 2025-04-21 | 41.07 | 42.16 | 40.77 | 42.05 | 29.85 | qfq | 2,390,000 | 99,838,241 | 2.39% |
| 2025-04-18 | 41.50 | 41.70 | 40.73 | 41.07 | 29.15 | qfq | 1,754,391 | 72,068,643 | -0.80% |
| 2025-04-17 | 40.33 | 42.00 | 40.04 | 41.40 | 29.39 | qfq | 3,940,604 | 162,564,986 | 2.40% |
| 2025-04-16 | 40.89 | 41.04 | 39.91 | 40.43 | 28.70 | qfq | 2,231,868 | 90,318,810 | -1.51% |
| 2025-04-15 | 41.42 | 41.52 | 40.79 | 41.05 | 29.14 | qfq | 2,430,658 | 99,737,010 | -0.89% |
| 2025-04-14 | 42.10 | 42.36 | 41.31 | 41.42 | 29.40 | qfq | 4,122,705 | 172,117,490 | 1.72% |
| 2025-04-11 | 40.21 | 41.40 | 40.18 | 40.72 | 28.90 | qfq | 4,392,414 | 179,351,834 | 0.15% |
| 2025-04-10 | 41.10 | 41.82 | 40.42 | 40.66 | 28.86 | qfq | 6,273,336 | 257,962,392 | 3.75% |
| 2025-04-09 | 38.29 | 39.72 | 36.63 | 39.19 | 27.82 | qfq | 5,911,293 | 228,237,561 | 0.36% |
| 2025-04-08 | 38.81 | 40.31 | 37.98 | 39.05 | 27.72 | qfq | 7,560,041 | 294,280,296 | 1.96% |
| 2025-04-07 | 42.00 | 43.60 | 36.61 | 38.30 | 27.19 | qfq | 9,419,410 | 378,634,696 | -16.27% |
| 2025-04-03 | 46.53 | 47.15 | 45.50 | 45.74 | 32.47 | qfq | 3,700,158 | 170,689,258 | -2.56% |
| 2025-04-02 | 47.57 | 47.69 | 46.71 | 46.94 | 33.32 | qfq | 2,948,480 | 139,065,610 | -1.41% |
| 2025-04-01 | 47.00 | 47.80 | 47.00 | 47.61 | 33.80 | qfq | 2,062,806 | 97,809,613 | 1.51% |
| 2025-03-31 | 47.05 | 47.50 | 46.46 | 46.90 | 33.29 | qfq | 3,157,304 | 147,824,110 | -0.32% |
| 2025-03-28 | 48.21 | 48.42 | 47.00 | 47.05 | 33.40 | qfq | 3,585,812 | 170,471,675 | -2.24% |
| 2025-03-27 | 49.02 | 49.12 | 47.76 | 48.13 | 34.16 | qfq | 3,440,952 | 166,304,422 | -2.25% |
| 2025-03-26 | 49.28 | 49.56 | 49.00 | 49.24 | 34.95 | qfq | 1,850,728 | 91,309,034 | -0.04% |
| 2025-03-25 | 49.50 | 49.84 | 49.10 | 49.26 | 34.97 | qfq | 1,931,644 | 95,327,407 | -0.48% |
| 2025-03-24 | 49.10 | 49.69 | 48.82 | 49.50 | 35.14 | qfq | 2,534,357 | 124,730,855 | 0.84% |
| 2025-03-21 | 49.83 | 50.33 | 48.96 | 49.09 | 34.85 | qfq | 3,609,960 | 178,772,326 | -2.15% |
| 2025-03-20 | 50.81 | 51.03 | 50.11 | 50.17 | 35.61 | qfq | 2,927,842 | 147,906,302 | -1.26% |
| 2025-03-19 | 52.51 | 52.56 | 50.66 | 50.81 | 36.07 | qfq | 4,595,366 | 234,956,382 | -3.03% |
| 2025-03-18 | 51.67 | 53.50 | 51.67 | 52.40 | 37.20 | qfq | 5,126,540 | 270,526,876 | 1.33% |
| 2025-03-17 | 51.68 | 52.55 | 51.21 | 51.71 | 36.71 | qfq | 5,284,489 | 273,708,347 | 1.59% |
| 2025-03-14 | 49.76 | 51.50 | 49.71 | 50.90 | 36.13 | qfq | 4,522,664 | 229,637,151 | 2.19% |
| 2025-03-13 | 50.78 | 50.78 | 49.40 | 49.81 | 35.36 | qfq | 3,719,654 | 185,672,938 | -1.72% |
| 2025-03-12 | 51.01 | 51.40 | 50.38 | 50.68 | 35.97 | qfq | 3,657,962 | 186,090,158 | -0.55% |
| 2025-03-11 | 50.79 | 51.40 | 50.40 | 50.96 | 36.17 | qfq | 3,413,892 | 173,280,293 | -0.66% |
| 2025-03-10 | 50.27 | 51.31 | 49.80 | 51.30 | 36.41 | qfq | 4,723,954 | 239,629,509 | 2.48% |
| 2025-03-07 | 49.92 | 50.93 | 49.63 | 50.06 | 35.53 | qfq | 4,244,521 | 213,080,079 | -0.36% |
| 2025-03-06 | 50.29 | 50.80 | 49.92 | 50.24 | 35.66 | qfq | 4,963,215 | 249,712,935 | 0.20% |
| 2025-03-05 | 49.69 | 50.74 | 49.50 | 50.14 | 35.59 | qfq | 3,940,551 | 196,968,571 | 0.91% |
| 2025-03-04 | 49.18 | 49.76 | 48.56 | 49.69 | 35.27 | qfq | 4,800,639 | 236,343,933 | -0.02% |
| 2025-03-03 | 49.99 | 50.43 | 49.53 | 49.70 | 35.28 | qfq | 4,874,426 | 243,779,519 | -0.60% |
| 2025-02-28 | 50.98 | 51.37 | 49.80 | 50.00 | 35.49 | qfq | 6,179,139 | 310,861,801 | -3.57% |
| 2025-02-27 | 52.69 | 52.69 | 50.70 | 51.85 | 36.81 | qfq | 5,641,207 | 290,902,170 | -0.94% |
| 2025-02-26 | 52.80 | 52.99 | 51.40 | 52.34 | 37.15 | qfq | 6,298,829 | 329,048,340 | 0.89% |
| 2025-02-25 | 52.50 | 52.82 | 51.20 | 51.88 | 36.83 | qfq | 6,443,799 | 334,185,416 | -2.41% |
| 2025-02-24 | 53.80 | 54.10 | 52.33 | 53.16 | 37.74 | qfq | 5,594,011 | 297,669,567 | -1.04% |
| 2025-02-21 | 52.40 | 54.22 | 51.70 | 53.72 | 38.13 | qfq | 9,225,445 | 491,186,778 | 2.38% |
| 2025-02-20 | 51.75 | 52.94 | 51.40 | 52.47 | 37.25 | qfq | 7,023,799 | 367,117,929 | 1.43% |
| 2025-02-19 | 50.70 | 52.19 | 50.70 | 51.73 | 36.72 | qfq | 5,113,900 | 263,735,110 | 1.87% |
| 2025-02-18 | 51.70 | 52.35 | 50.56 | 50.78 | 36.05 | qfq | 6,090,506 | 313,898,438 | -1.82% |
| 2025-02-17 | 50.73 | 52.45 | 50.73 | 51.72 | 36.71 | qfq | 7,428,830 | 384,401,841 | 1.81% |
| 2025-02-14 | 50.48 | 51.60 | 50.41 | 50.80 | 36.06 | qfq | 4,330,831 | 220,718,585 | 0.75% |
| 2025-02-13 | 52.50 | 52.60 | 50.31 | 50.42 | 35.79 | qfq | 6,025,041 | 309,496,709 | -3.41% |
| 2025-02-12 | 51.33 | 52.21 | 51.14 | 52.20 | 37.05 | qfq | 6,054,448 | 313,375,537 | 1.68% |
| 2025-02-11 | 52.14 | 52.40 | 51.22 | 51.34 | 36.44 | qfq | 4,692,833 | 241,792,045 | -1.93% |
| 2025-02-10 | 52.42 | 52.87 | 50.77 | 52.35 | 37.16 | qfq | 7,598,295 | 393,008,820 | 0.38% |
| 2025-02-07 | 51.64 | 53.19 | 51.39 | 52.15 | 37.02 | qfq | 6,916,233 | 361,266,202 | 0.99% |
| 2025-02-06 | 49.80 | 52.29 | 49.68 | 51.64 | 36.66 | qfq | 9,338,256 | 476,832,336 | 5.32% |
| 2025-02-05 | 52.80 | 52.96 | 48.50 | 49.03 | 34.80 | qfq | 13,734,090 | 681,818,719 | -7.84% |
| 2025-01-27 | 56.00 | 56.46 | 53.10 | 53.20 | 37.76 | qfq | 8,699,858 | 474,084,576 | -5.76% |
| 2025-01-24 | 56.50 | 57.21 | 55.58 | 56.45 | 40.07 | qfq | 6,336,608 | 357,088,747 | -0.49% |
| 2025-01-23 | 58.34 | 58.40 | 56.70 | 56.73 | 40.27 | qfq | 6,741,633 | 386,568,158 | -1.97% |
| 2025-01-22 | 57.55 | 58.27 | 56.82 | 57.87 | 41.08 | qfq | 5,797,670 | 333,074,795 | 0.09% |
| 2025-01-21 | 55.94 | 58.38 | 55.69 | 57.82 | 41.04 | qfq | 9,979,467 | 572,045,071 | 4.07% |
| 2025-01-20 | 55.82 | 56.50 | 55.09 | 55.56 | 39.44 | qfq | 5,181,070 | 288,396,907 | 0.89% |
| 2025-01-17 | 53.80 | 55.55 | 53.30 | 55.07 | 39.09 | qfq | 6,548,899 | 357,727,350 | 2.32% |
| 2025-01-16 | 53.74 | 55.85 | 53.34 | 53.82 | 38.20 | qfq | 6,515,695 | 355,410,376 | 0.98% |
| 2025-01-15 | 53.34 | 54.54 | 53.04 | 53.30 | 37.83 | qfq | 4,861,044 | 260,602,111 | -0.84% |
| 2025-01-14 | 51.63 | 53.90 | 51.11 | 53.75 | 38.15 | qfq | 6,628,613 | 351,410,689 | 4.11% |
| 2025-01-13 | 51.50 | 53.15 | 51.01 | 51.63 | 36.65 | qfq | 4,687,177 | 243,383,045 | -0.31% |
| 2025-01-10 | 53.34 | 53.79 | 51.79 | 51.79 | 36.76 | qfq | 5,856,598 | 308,722,595 | -3.27% |
| 2025-01-09 | 52.55 | 55.58 | 52.06 | 53.54 | 38.01 | qfq | 8,508,233 | 462,980,195 | 1.88% |
| 2025-01-08 | 51.72 | 53.08 | 50.01 | 52.55 | 37.30 | qfq | 8,027,908 | 413,249,181 | 0.40% |
| 2025-01-07 | 49.88 | 52.63 | 49.46 | 52.34 | 37.15 | qfq | 7,747,178 | 395,659,724 | 4.83% |
| 2025-01-06 | 50.57 | 51.30 | 49.12 | 49.93 | 35.44 | qfq | 5,742,164 | 287,951,648 | -1.40% |
| 2025-01-03 | 52.34 | 52.80 | 50.35 | 50.64 | 35.95 | qfq | 6,094,417 | 314,304,795 | -3.17% |
| 2025-01-02 | 54.40 | 54.43 | 51.77 | 52.30 | 37.12 | qfq | 7,445,431 | 394,246,117 | -2.99% |
| 2024-12-31 | 56.71 | 57.40 | 53.75 | 53.91 | 38.27 | qfq | 9,268,973 | 508,227,249 | -5.07% |
| 2024-12-30 | 56.81 | 58.45 | 55.61 | 56.79 | 40.31 | qfq | 6,864,960 | 392,012,867 | -0.87% |
| 2024-12-27 | 59.20 | 59.20 | 57.00 | 57.29 | 40.67 | qfq | 10,395,549 | 603,679,600 | -3.36% |
| 2024-12-26 | 55.55 | 59.30 | 55.21 | 59.28 | 42.08 | qfq | 12,094,681 | 698,513,327 | 6.52% |
| 2024-12-25 | 56.18 | 57.48 | 55.30 | 55.65 | 39.50 | qfq | 6,059,158 | 339,671,197 | -1.71% |
| 2024-12-24 | 56.00 | 57.38 | 54.71 | 56.62 | 40.19 | qfq | 9,896,796 | 554,327,958 | 1.62% |
| 2024-12-23 | 56.66 | 58.66 | 55.40 | 55.72 | 39.55 | qfq | 10,845,609 | 614,826,651 | -1.21% |
| 2024-12-20 | 56.39 | 57.63 | 55.60 | 56.40 | 40.04 | qfq | 12,231,034 | 692,824,824 | -0.46% |
| 2024-12-19 | 54.50 | 57.75 | 54.20 | 56.66 | 40.22 | qfq | 13,981,895 | 786,947,035 | 2.09% |
| 2024-12-18 | 54.20 | 56.60 | 53.20 | 55.50 | 39.40 | qfq | 14,067,405 | 770,877,198 | 1.67% |
| 2024-12-17 | 50.88 | 57.10 | 50.61 | 54.59 | 38.75 | qfq | 20,863,090 | 1,144,940,756 | 7.72% |
| 2024-12-16 | 50.40 | 51.89 | 49.71 | 50.68 | 35.97 | qfq | 8,623,308 | 438,755,278 | 0.36% |
| 2024-12-13 | 48.85 | 51.50 | 48.24 | 50.50 | 35.85 | qfq | 11,282,310 | 567,605,349 | 3.29% |
| 2024-12-12 | 49.28 | 49.79 | 48.70 | 48.89 | 34.70 | qfq | 3,998,224 | 196,063,522 | -0.53% |
| 2024-12-11 | 49.00 | 49.49 | 48.50 | 49.15 | 34.89 | qfq | 3,617,957 | 177,284,093 | 0.24% |
| 2024-12-10 | 50.14 | 50.64 | 48.80 | 49.03 | 34.80 | qfq | 6,548,019 | 326,421,335 | 0.08% |
| 2024-12-09 | 48.85 | 49.80 | 48.55 | 48.99 | 34.78 | qfq | 3,980,510 | 195,591,225 | 0.39% |
| 2024-12-06 | 48.98 | 49.20 | 48.03 | 48.80 | 34.64 | qfq | 3,487,674 | 169,885,447 | -0.35% |
| 2024-12-05 | 48.47 | 49.18 | 48.11 | 48.97 | 34.76 | qfq | 2,836,650 | 138,329,134 | 1.05% |
| 2024-12-04 | 49.56 | 49.99 | 48.22 | 48.46 | 34.40 | qfq | 4,373,864 | 213,544,567 | -2.40% |
| 2024-12-03 | 49.57 | 50.15 | 48.88 | 49.65 | 35.24 | qfq | 5,511,396 | 272,694,837 | 0.14% |
| 2024-12-02 | 49.98 | 51.00 | 49.12 | 49.58 | 35.19 | qfq | 6,916,064 | 345,717,974 | 0.92% |
| 2024-11-29 | 49.15 | 49.86 | 48.38 | 49.13 | 34.87 | qfq | 4,874,800 | 239,048,514 | 0.51% |
| 2024-11-28 | 47.77 | 49.60 | 47.32 | 48.88 | 34.70 | qfq | 8,063,406 | 392,587,305 | 3.38% |
| 2024-11-27 | 46.22 | 47.30 | 45.84 | 47.28 | 33.56 | qfq | 4,056,523 | 189,106,626 | 2.74% |
| 2024-11-26 | 47.78 | 47.78 | 46.00 | 46.02 | 32.67 | qfq | 3,957,094 | 185,072,806 | -3.84% |
| 2024-11-25 | 47.64 | 47.86 | 46.70 | 47.86 | 33.97 | qfq | 4,087,716 | 192,857,737 | 0.44% |
| 2024-11-22 | 49.39 | 49.55 | 47.60 | 47.65 | 33.82 | qfq | 5,960,733 | 289,053,062 | -3.87% |
| 2024-11-21 | 49.10 | 50.71 | 48.51 | 49.57 | 35.19 | qfq | 5,601,012 | 278,013,488 | 0.51% |
| 2024-11-20 | 49.37 | 49.61 | 48.60 | 49.32 | 35.01 | qfq | 4,815,393 | 236,346,021 | -0.86% |
| 2024-11-19 | 47.79 | 49.90 | 47.58 | 49.75 | 35.31 | qfq | 6,115,150 | 297,321,581 | 4.01% |
| 2024-11-18 | 47.90 | 48.70 | 46.24 | 47.83 | 33.95 | qfq | 6,339,339 | 301,474,235 | 0.27% |
| 2024-11-15 | 49.80 | 50.16 | 47.50 | 47.70 | 33.86 | qfq | 7,787,518 | 380,446,317 | -4.60% |
| 2024-11-14 | 52.38 | 53.40 | 49.70 | 50.00 | 35.49 | qfq | 9,810,144 | 503,222,300 | -4.38% |
| 2024-11-13 | 51.17 | 52.79 | 50.93 | 52.29 | 37.12 | qfq | 8,316,114 | 432,746,655 | 1.69% |
| 2024-11-12 | 53.05 | 53.10 | 50.65 | 51.42 | 36.50 | qfq | 10,550,896 | 546,780,606 | -1.17% |
| 2024-11-11 | 49.21 | 52.60 | 49.09 | 52.03 | 36.93 | qfq | 12,837,549 | 663,711,865 | 4.33% |
| 2024-11-08 | 49.95 | 52.00 | 49.70 | 49.87 | 35.40 | qfq | 12,914,458 | 656,550,275 | 1.22% |
| 2024-11-07 | 49.30 | 49.43 | 48.23 | 49.27 | 34.97 | qfq | 7,459,521 | 364,953,025 | -0.92% |
| 2024-11-06 | 50.50 | 50.88 | 49.13 | 49.73 | 35.30 | qfq | 10,942,587 | 547,164,653 | -1.58% |
| 2024-11-05 | 48.40 | 50.97 | 47.95 | 50.53 | 35.87 | qfq | 13,379,957 | 664,419,653 | 3.65% |
| 2024-11-04 | 50.57 | 51.00 | 47.77 | 48.75 | 34.60 | qfq | 12,791,716 | 620,750,820 | -1.87% |
| 2024-11-01 | 46.97 | 51.63 | 46.47 | 49.68 | 35.27 | qfq | 20,785,438 | 1,029,880,991 | 5.52% |
| 2024-10-31 | 47.00 | 48.07 | 46.02 | 47.08 | 33.42 | qfq | 7,777,076 | 366,245,271 | 0.06% |
| 2024-10-30 | 46.56 | 47.20 | 46.36 | 47.05 | 33.40 | qfq | 6,346,826 | 296,842,951 | 1.05% |
| 2024-10-29 | 47.37 | 47.55 | 46.41 | 46.56 | 33.05 | qfq | 6,833,223 | 320,192,186 | -1.56% |
| 2024-10-28 | 48.63 | 48.68 | 46.88 | 47.30 | 33.58 | qfq | 9,179,435 | 435,521,995 | -3.69% |
| 2024-10-25 | 48.80 | 49.84 | 47.83 | 49.11 | 34.86 | qfq | 7,614,200 | 371,510,204 | 0.78% |
| 2024-10-24 | 48.68 | 49.20 | 47.66 | 48.73 | 34.59 | qfq | 7,349,652 | 355,629,773 | -0.96% |
| 2024-10-23 | 50.32 | 50.58 | 48.38 | 49.20 | 34.92 | qfq | 15,408,295 | 761,452,048 | -4.07% |
| 2024-10-22 | 50.93 | 52.18 | 50.07 | 51.29 | 36.41 | qfq | 11,025,928 | 563,235,296 | 1.48% |
| 2024-10-21 | 49.47 | 52.13 | 49.11 | 50.54 | 35.88 | qfq | 15,529,745 | 789,391,901 | 4.03% |
| 2024-10-18 | 45.74 | 49.95 | 45.74 | 48.58 | 34.48 | qfq | 12,918,422 | 619,451,465 | 6.42% |
| 2024-10-17 | 45.30 | 46.83 | 44.90 | 45.65 | 32.40 | qfq | 6,948,718 | 318,741,400 | 1.90% |
| 2024-10-16 | 44.80 | 45.85 | 44.23 | 44.80 | 31.80 | qfq | 5,684,008 | 255,137,906 | -2.40% |
| 2024-10-15 | 46.00 | 47.74 | 45.00 | 45.90 | 32.58 | qfq | 8,710,805 | 404,659,685 | -0.09% |
| 2024-10-14 | 46.00 | 46.15 | 43.92 | 45.94 | 32.61 | qfq | 9,672,184 | 436,771,459 | 0.26% |
| 2024-10-11 | 48.17 | 48.48 | 45.00 | 45.82 | 32.53 | qfq | 8,162,561 | 379,285,659 | -4.10% |
| 2024-10-10 | 48.35 | 50.35 | 47.20 | 47.78 | 33.92 | qfq | 10,065,655 | 491,909,688 | 0.91% |
| 2024-10-09 | 50.00 | 51.51 | 47.00 | 47.35 | 33.61 | qfq | 13,239,105 | 652,719,811 | -9.74% |
| 2024-10-08 | 54.90 | 54.90 | 47.26 | 52.46 | 37.24 | qfq | 20,166,081 | 1,035,473,333 | 14.12% |
| 2024-09-30 | 41.90 | 46.58 | 41.48 | 45.97 | 32.63 | qfq | 16,842,022 | 739,012,218 | 12.98% |
| 2024-09-27 | 39.29 | 41.53 | 39.29 | 40.69 | 28.88 | qfq | 9,691,888 | 391,360,930 | 3.72% |
| 2024-09-26 | 38.69 | 39.25 | 38.07 | 39.23 | 27.85 | qfq | 4,293,663 | 166,402,351 | 2.08% |
| 2024-09-25 | 38.72 | 39.65 | 38.40 | 38.43 | 27.28 | qfq | 5,103,861 | 198,599,621 | -0.44% |
| 2024-09-24 | 37.58 | 38.78 | 37.08 | 38.60 | 27.40 | qfq | 3,901,603 | 148,625,982 | 3.71% |
| 2024-09-23 | 37.46 | 37.90 | 37.02 | 37.22 | 26.42 | qfq | 1,570,979 | 58,586,401 | -0.64% |
| 2024-09-20 | 37.60 | 37.98 | 37.20 | 37.46 | 26.59 | qfq | 1,897,078 | 71,046,793 | -0.11% |
| 2024-09-19 | 37.62 | 38.06 | 36.82 | 37.50 | 26.62 | qfq | 2,121,288 | 79,499,488 | -0.32% |
| 2024-09-18 | 37.95 | 37.97 | 37.00 | 37.62 | 26.70 | qfq | 1,491,280 | 55,790,325 | -1.10% |
| 2024-09-13 | 38.28 | 38.64 | 38.01 | 38.04 | 27.00 | qfq | 1,946,239 | 74,462,608 | 0.00% |
| 2024-09-12 | 38.65 | 38.83 | 38.04 | 38.04 | 27.00 | qfq | 2,183,245 | 83,869,356 | 0.32% |
| 2024-09-11 | 37.44 | 38.18 | 37.23 | 37.92 | 26.92 | qfq | 1,975,320 | 74,762,398 | 0.99% |
| 2024-09-10 | 36.88 | 37.97 | 36.25 | 37.55 | 26.65 | qfq | 2,545,718 | 94,269,326 | 2.20% |
| 2024-09-09 | 37.00 | 37.63 | 36.65 | 36.74 | 26.08 | qfq | 2,165,352 | 80,135,309 | -1.84% |
| 2024-09-06 | 39.12 | 39.21 | 37.31 | 37.43 | 26.57 | qfq | 3,345,157 | 127,043,329 | -4.32% |
| 2024-09-05 | 39.39 | 39.78 | 39.04 | 39.12 | 27.77 | qfq | 1,971,402 | 77,528,684 | -0.74% |
| 2024-09-04 | 39.38 | 39.85 | 38.72 | 39.41 | 27.97 | qfq | 2,195,692 | 86,331,359 | -1.35% |
| 2024-09-03 | 39.38 | 40.28 | 39.05 | 39.95 | 28.36 | qfq | 2,689,322 | 107,148,862 | 1.73% |
| 2024-09-02 | 40.42 | 40.42 | 39.08 | 39.27 | 27.88 | qfq | 2,912,713 | 115,644,060 | -2.29% |
| 2024-08-30 | 39.65 | 40.86 | 39.48 | 40.19 | 28.53 | qfq | 4,469,164 | 180,454,885 | 1.23% |
| 2024-08-29 | 39.10 | 40.06 | 38.71 | 39.70 | 28.18 | qfq | 3,498,110 | 138,131,229 | 0.23% |
| 2024-08-28 | 39.50 | 40.80 | 39.45 | 39.61 | 28.12 | qfq | 3,583,411 | 143,482,924 | -0.10% |
| 2024-08-27 | 40.00 | 41.11 | 39.30 | 39.65 | 28.15 | qfq | 7,357,775 | 295,577,110 | 2.75% |
| 2024-08-26 | 37.62 | 38.70 | 37.56 | 38.59 | 27.39 | qfq | 2,506,556 | 96,256,453 | 2.58% |
| 2024-08-23 | 37.00 | 37.77 | 36.86 | 37.62 | 26.70 | qfq | 1,447,989 | 54,243,556 | 0.72% |
| 2024-08-22 | 38.48 | 38.78 | 37.00 | 37.35 | 26.51 | qfq | 1,658,624 | 62,468,684 | -2.61% |
| 2024-08-21 | 38.20 | 38.74 | 37.80 | 38.35 | 27.22 | qfq | 1,079,575 | 41,458,722 | 0.37% |
| 2024-08-20 | 39.09 | 39.15 | 38.03 | 38.21 | 27.12 | qfq | 1,570,197 | 60,325,612 | -2.28% |
| 2024-08-19 | 38.75 | 39.28 | 38.10 | 39.10 | 27.75 | qfq | 2,867,053 | 111,375,430 | 0.59% |
| 2024-08-16 | 38.68 | 39.75 | 38.22 | 38.87 | 27.59 | qfq | 3,951,158 | 155,165,435 | 2.32% |
| 2024-08-15 | 37.69 | 38.75 | 37.68 | 37.99 | 26.97 | qfq | 1,475,010 | 56,418,196 | -0.08% |
| 2024-08-14 | 38.49 | 38.88 | 37.66 | 38.02 | 26.99 | qfq | 1,341,400 | 51,417,580 | -0.73% |
| 2024-08-13 | 37.78 | 38.48 | 37.77 | 38.30 | 27.19 | qfq | 1,479,780 | 56,380,202 | 1.78% |
| 2024-08-12 | 37.80 | 38.19 | 37.44 | 37.63 | 26.71 | qfq | 1,202,748 | 45,343,485 | -0.82% |
| 2024-08-09 | 38.21 | 38.63 | 37.85 | 37.94 | 26.93 | qfq | 1,679,433 | 64,089,882 | 0.03% |
| 2024-08-08 | 37.50 | 38.18 | 36.73 | 37.93 | 26.92 | qfq | 2,050,266 | 77,066,760 | -0.13% |
| 2024-08-07 | 37.15 | 38.17 | 36.92 | 37.98 | 26.96 | qfq | 2,811,889 | 106,233,227 | 2.32% |
| 2024-08-06 | 37.55 | 37.80 | 36.50 | 37.12 | 26.35 | qfq | 2,422,337 | 89,678,346 | 1.70% |
| 2024-08-05 | 38.33 | 38.98 | 36.20 | 36.50 | 25.91 | qfq | 5,238,877 | 195,965,547 | -6.19% |
| 2024-08-02 | 39.87 | 40.26 | 38.80 | 38.91 | 27.62 | qfq | 4,343,198 | 171,199,655 | -4.75% |
| 2024-08-01 | 41.75 | 42.29 | 40.66 | 40.85 | 29.00 | qfq | 4,821,930 | 199,631,227 | -0.44% |
| 2024-07-31 | 39.80 | 41.19 | 39.74 | 41.03 | 29.12 | qfq | 4,357,653 | 177,260,970 | 2.27% |
| 2024-07-30 | 39.25 | 40.80 | 38.86 | 40.12 | 28.48 | qfq | 3,615,289 | 144,302,219 | 1.24% |
| 2024-07-29 | 39.07 | 39.76 | 38.79 | 39.63 | 28.13 | qfq | 2,234,293 | 87,817,290 | 0.69% |
| 2024-07-26 | 38.86 | 39.58 | 38.72 | 39.36 | 27.94 | qfq | 2,359,735 | 92,509,885 | 1.29% |
| 2024-07-25 | 39.47 | 39.77 | 38.32 | 38.86 | 27.58 | qfq | 4,290,928 | 167,234,229 | -3.21% |
| 2024-07-24 | 39.90 | 40.97 | 39.60 | 40.15 | 28.50 | qfq | 3,099,705 | 125,122,415 | 0.48% |
| 2024-07-23 | 41.50 | 41.58 | 39.93 | 39.96 | 28.37 | qfq | 3,835,002 | 155,614,806 | -3.85% |
| 2024-07-22 | 41.45 | 41.90 | 40.91 | 41.56 | 29.50 | qfq | 3,097,426 | 128,184,178 | 0.34% |
| 2024-07-19 | 40.99 | 42.55 | 40.52 | 41.42 | 29.40 | qfq | 5,583,388 | 232,599,505 | 0.78% |
| 2024-07-18 | 41.60 | 42.09 | 40.00 | 41.10 | 29.17 | qfq | 7,090,634 | 289,930,429 | -4.20% |
| 2024-07-17 | 43.54 | 44.58 | 42.82 | 42.90 | 30.45 | qfq | 6,541,933 | 285,503,668 | -2.05% |
| 2024-07-16 | 42.85 | 44.16 | 41.39 | 43.80 | 31.09 | qfq | 8,165,902 | 351,226,863 | 1.96% |
| 2024-07-15 | 43.80 | 44.44 | 42.70 | 42.96 | 30.49 | qfq | 5,125,700 | 222,258,186 | -1.92% |
| 2024-07-12 | 43.63 | 44.44 | 43.05 | 43.80 | 31.09 | qfq | 8,926,992 | 390,213,461 | -0.73% |
| 2024-07-11 | 39.90 | 45.50 | 39.40 | 44.12 | 31.32 | qfq | 15,695,726 | 659,957,698 | 12.26% |
| 2024-07-10 | 41.30 | 41.64 | 38.76 | 39.30 | 27.90 | qfq | 9,845,430 | 393,932,013 | -6.29% |
| 2024-07-09 | 40.14 | 42.15 | 38.76 | 41.94 | 29.77 | qfq | 7,273,320 | 294,923,836 | 3.79% |
| 2024-07-08 | 41.50 | 42.30 | 40.31 | 40.41 | 28.68 | qfq | 4,641,666 | 189,752,393 | -3.74% |
| 2024-07-05 | 40.99 | 42.15 | 40.51 | 41.98 | 29.80 | qfq | 3,887,088 | 161,443,128 | 1.60% |
| 2024-07-04 | 42.26 | 42.88 | 41.10 | 41.32 | 29.33 | qfq | 4,320,535 | 180,779,715 | -1.31% |
| 2024-07-03 | 44.26 | 44.40 | 41.52 | 41.87 | 29.72 | qfq | 7,438,534 | 315,895,692 | -7.04% |
| 2024-07-02 | 44.98 | 45.50 | 43.05 | 45.04 | 31.97 | qfq | 8,349,768 | 371,723,821 | 1.35% |
| 2024-07-01 | 44.61 | 45.88 | 44.00 | 44.44 | 31.55 | qfq | 8,421,172 | 377,937,834 | 1.23% |
| 2024-06-28 | 42.43 | 44.66 | 42.30 | 43.90 | 31.16 | qfq | 5,778,028 | 253,422,044 | 2.64% |
| 2024-06-27 | 42.00 | 44.00 | 41.70 | 42.77 | 30.36 | qfq | 5,357,229 | 231,191,087 | 0.68% |
| 2024-06-26 | 40.64 | 42.48 | 40.50 | 42.48 | 30.15 | qfq | 3,747,093 | 155,865,680 | 5.07% |
| 2024-06-25 | 41.26 | 41.74 | 40.16 | 40.43 | 28.70 | qfq | 3,688,056 | 150,439,691 | -1.89% |
| 2024-06-24 | 42.03 | 43.53 | 41.06 | 41.21 | 29.25 | qfq | 4,828,176 | 203,529,260 | -2.78% |
| 2024-06-21 | 42.30 | 43.18 | 41.95 | 42.39 | 30.09 | qfq | 4,383,325 | 186,090,010 | -1.72% |
| 2024-06-20 | 43.16 | 44.99 | 42.93 | 43.13 | 30.62 | qfq | 6,459,681 | 284,637,436 | -0.94% |
| 2024-06-19 | 44.00 | 44.28 | 43.08 | 43.54 | 30.91 | qfq | 5,861,460 | 255,564,153 | -1.02% |
| 2024-06-18 | 42.76 | 44.88 | 42.50 | 43.99 | 31.23 | qfq | 7,724,777 | 339,350,547 | 3.05% |
| 2024-06-17 | 41.35 | 43.29 | 40.94 | 42.69 | 30.30 | qfq | 5,890,636 | 249,397,611 | 3.29% |
| 2024-06-14 | 40.95 | 41.69 | 40.27 | 41.33 | 29.34 | qfq | 2,693,751 | 110,827,817 | 0.00% |
| 2024-06-13 | 40.78 | 41.99 | 40.78 | 41.33 | 29.34 | qfq | 2,903,826 | 120,367,286 | 0.85% |
| 2024-06-12 | 40.70 | 41.49 | 40.15 | 40.98 | 29.09 | qfq | 2,621,634 | 107,130,942 | -28.00% |
| 2024-06-11 | 55.49 | 57.09 | 55.20 | 56.92 | 28.76 | qfq | 1,639,630 | 92,223,685 | 2.01% |
| 2024-06-07 | 57.60 | 57.60 | 55.42 | 55.80 | 28.19 | qfq | 2,574,552 | 144,804,754 | -2.55% |
| 2024-06-06 | 58.03 | 59.50 | 56.87 | 57.26 | 28.93 | qfq | 3,547,089 | 206,781,794 | -0.93% |
| 2024-06-05 | 58.00 | 59.30 | 57.70 | 57.80 | 29.20 | qfq | 3,224,922 | 188,711,874 | -0.52% |
| 2024-06-04 | 58.09 | 59.28 | 56.98 | 58.10 | 29.35 | qfq | 2,732,293 | 157,941,432 | -0.39% |
| 2024-06-03 | 57.36 | 59.40 | 57.00 | 58.33 | 29.47 | qfq | 4,172,461 | 241,913,349 | 1.69% |
| 2024-05-31 | 55.40 | 58.29 | 55.05 | 57.36 | 28.98 | qfq | 4,320,102 | 247,395,105 | 3.56% |
| 2024-05-30 | 54.89 | 55.96 | 53.78 | 55.39 | 27.99 | qfq | 2,254,836 | 123,775,823 | -0.54% |
| 2024-05-29 | 54.55 | 57.48 | 54.50 | 55.69 | 28.14 | qfq | 3,116,345 | 174,903,815 | 1.72% |
| 2024-05-28 | 53.53 | 56.20 | 53.49 | 54.75 | 27.66 | qfq | 3,640,654 | 200,466,620 | 1.39% |
| 2024-05-27 | 53.30 | 54.20 | 52.54 | 54.00 | 27.28 | qfq | 2,348,606 | 124,999,802 | 0.56% |
| 2024-05-24 | 57.79 | 59.22 | 53.70 | 53.70 | 27.13 | qfq | 6,403,050 | 357,420,630 | -6.79% |
| 2024-05-23 | 60.00 | 60.67 | 57.30 | 57.61 | 29.11 | qfq | 4,528,767 | 264,002,212 | -3.00% |
| 2024-05-22 | 54.45 | 59.60 | 54.30 | 59.39 | 30.01 | qfq | 8,130,393 | 468,518,746 | 9.62% |
| 2024-05-21 | 53.70 | 54.36 | 53.16 | 54.18 | 27.37 | qfq | 1,701,826 | 91,380,573 | 0.54% |
| 2024-05-20 | 53.20 | 54.88 | 53.02 | 53.89 | 27.23 | qfq | 1,667,837 | 89,801,896 | 0.82% |
| 2024-05-17 | 53.41 | 53.78 | 52.40 | 53.45 | 27.01 | qfq | 1,598,638 | 84,894,279 | -0.28% |
| 2024-05-16 | 54.38 | 54.86 | 53.33 | 53.60 | 27.08 | qfq | 1,662,217 | 89,523,945 | -0.46% |
| 2024-05-15 | 53.24 | 54.59 | 52.89 | 53.85 | 27.21 | qfq | 1,546,659 | 83,413,537 | 1.16% |
| 2024-05-14 | 53.00 | 54.14 | 52.88 | 53.23 | 26.89 | qfq | 1,330,838 | 71,115,260 | 0.28% |
| 2024-05-13 | 53.88 | 54.52 | 52.60 | 53.08 | 26.82 | qfq | 2,502,609 | 133,464,022 | -1.50% |
| 2024-05-10 | 55.60 | 55.66 | 53.80 | 53.89 | 27.23 | qfq | 2,316,315 | 125,853,736 | -3.15% |
| 2024-05-09 | 55.43 | 56.46 | 55.43 | 55.64 | 28.11 | qfq | 1,767,236 | 98,751,504 | 0.31% |
| 2024-05-08 | 56.75 | 56.97 | 55.36 | 55.47 | 28.03 | qfq | 1,868,877 | 104,545,512 | -3.08% |
| 2024-05-07 | 57.00 | 57.96 | 56.41 | 57.23 | 28.92 | qfq | 2,408,874 | 137,917,806 | 0.63% |
| 2024-05-06 | 56.88 | 57.38 | 56.17 | 56.87 | 28.73 | qfq | 2,709,434 | 153,892,336 | 0.98% |
| 2024-04-30 | 56.14 | 57.15 | 55.82 | 56.32 | 28.46 | qfq | 2,120,860 | 119,603,273 | -0.28% |
| 2024-04-29 | 56.65 | 57.59 | 56.05 | 56.48 | 28.54 | qfq | 3,539,740 | 200,367,309 | 0.23% |
| 2024-04-26 | 54.79 | 57.38 | 53.86 | 56.35 | 28.47 | qfq | 5,398,110 | 303,770,563 | 4.74% |
| 2024-04-25 | 56.00 | 56.03 | 52.60 | 53.80 | 27.18 | qfq | 5,208,339 | 280,241,864 | -6.76% |
| 2024-04-24 | 55.59 | 57.80 | 55.59 | 57.70 | 29.15 | qfq | 3,126,469 | 177,394,592 | 3.87% |
| 2024-04-23 | 54.01 | 56.18 | 53.92 | 55.55 | 28.07 | qfq | 2,921,784 | 160,794,657 | 3.02% |
| 2024-04-22 | 51.59 | 54.39 | 51.10 | 53.92 | 27.24 | qfq | 2,563,094 | 136,437,506 | 2.84% |
| 2024-04-19 | 53.28 | 53.43 | 51.84 | 52.43 | 26.49 | qfq | 2,366,510 | 124,237,164 | -2.89% |
| 2024-04-18 | 53.13 | 54.66 | 51.00 | 53.99 | 27.28 | qfq | 3,202,247 | 170,362,087 | -0.48% |
| 2024-04-17 | 54.50 | 54.99 | 53.00 | 54.25 | 27.41 | qfq | 4,051,371 | 218,121,926 | 1.71% |
| 2024-04-16 | 56.40 | 56.60 | 53.21 | 53.34 | 26.95 | qfq | 3,568,326 | 194,366,329 | -6.01% |
| 2024-04-15 | 57.60 | 58.22 | 55.74 | 56.75 | 28.67 | qfq | 2,667,631 | 151,010,736 | -2.26% |
| 2024-04-12 | 57.63 | 59.29 | 57.13 | 58.06 | 29.33 | qfq | 3,425,038 | 200,028,401 | 2.27% |
| 2024-04-11 | 54.99 | 58.10 | 54.72 | 56.77 | 28.68 | qfq | 3,343,741 | 189,459,679 | 3.54% |
| 2024-04-10 | 57.00 | 57.00 | 54.30 | 54.83 | 27.70 | qfq | 2,913,592 | 160,838,145 | -3.94% |
| 2024-04-09 | 56.70 | 57.87 | 55.33 | 57.08 | 28.84 | qfq | 2,955,923 | 167,126,830 | 1.01% |
| 2024-04-08 | 56.16 | 57.77 | 55.80 | 56.51 | 28.55 | qfq | 2,547,552 | 145,320,809 | -0.51% |
| 2024-04-03 | 58.51 | 58.70 | 55.80 | 56.80 | 28.70 | qfq | 3,656,887 | 207,653,757 | -3.40% |
| 2024-04-02 | 60.00 | 60.50 | 58.30 | 58.80 | 29.71 | qfq | 3,404,639 | 202,125,337 | -2.81% |
| 2024-04-01 | 57.00 | 61.49 | 56.41 | 60.50 | 30.57 | qfq | 5,895,059 | 351,083,962 | 7.31% |
| 2024-03-29 | 56.31 | 56.95 | 55.38 | 56.38 | 28.49 | qfq | 2,456,692 | 137,795,499 | 0.07% |
| 2024-03-28 | 55.50 | 58.20 | 55.33 | 56.34 | 28.47 | qfq | 3,343,944 | 190,079,160 | 0.84% |
| 2024-03-27 | 57.55 | 58.01 | 55.50 | 55.87 | 28.23 | qfq | 3,867,320 | 218,043,380 | -4.02% |
| 2024-03-26 | 60.60 | 61.37 | 57.54 | 58.21 | 29.41 | qfq | 6,115,456 | 361,480,694 | -4.45% |
| 2024-03-25 | 61.18 | 63.89 | 59.81 | 60.92 | 30.78 | qfq | 7,363,846 | 456,631,096 | -0.94% |
| 2024-03-22 | 58.56 | 62.00 | 58.11 | 61.50 | 31.07 | qfq | 8,209,089 | 498,379,702 | 4.04% |
| 2024-03-21 | 57.95 | 59.50 | 57.20 | 59.11 | 29.87 | qfq | 5,254,345 | 307,636,955 | 1.72% |
| 2024-03-20 | 58.25 | 59.46 | 56.93 | 58.11 | 29.36 | qfq | 4,327,186 | 250,520,284 | -0.84% |
| 2024-03-19 | 57.49 | 61.09 | 56.61 | 58.60 | 29.61 | qfq | 6,043,920 | 353,675,567 | 0.91% |
| 2024-03-18 | 57.42 | 58.20 | 57.03 | 58.07 | 29.34 | qfq | 4,439,677 | 255,957,671 | 0.48% |
| 2024-03-15 | 55.93 | 57.94 | 55.61 | 57.79 | 29.20 | qfq | 4,198,650 | 238,247,049 | 2.30% |
| 2024-03-14 | 57.01 | 57.79 | 55.98 | 56.49 | 28.54 | qfq | 5,279,950 | 298,781,627 | -2.85% |
| 2024-03-13 | 59.50 | 60.00 | 57.50 | 58.15 | 29.38 | qfq | 7,238,934 | 426,536,236 | 0.00% |
| 2024-03-12 | 60.00 | 60.32 | 57.10 | 58.15 | 29.38 | qfq | 7,001,013 | 407,941,964 | -4.28% |
| 2024-03-11 | 59.30 | 60.85 | 58.50 | 60.75 | 30.69 | qfq | 4,903,618 | 293,308,017 | -0.33% |
| 2024-03-08 | 57.59 | 62.08 | 56.99 | 60.95 | 30.79 | qfq | 6,651,617 | 397,478,388 | 6.76% |
| 2024-03-07 | 58.17 | 60.00 | 56.71 | 57.09 | 28.84 | qfq | 4,696,959 | 273,773,089 | -1.82% |
| 2024-03-06 | 56.94 | 58.93 | 56.70 | 58.15 | 29.38 | qfq | 3,892,425 | 225,211,382 | 1.17% |
| 2024-03-05 | 58.05 | 59.50 | 56.88 | 57.48 | 29.04 | qfq | 4,569,051 | 265,041,040 | -3.07% |
| 2024-03-04 | 57.70 | 60.65 | 57.70 | 59.30 | 29.96 | qfq | 6,301,542 | 372,484,138 | 4.40% |
| 2024-03-01 | 53.99 | 57.74 | 53.82 | 56.80 | 28.70 | qfq | 5,403,585 | 303,654,423 | 4.64% |
| 2024-02-29 | 51.65 | 54.85 | 51.65 | 54.28 | 27.42 | qfq | 3,242,926 | 173,943,675 | 4.38% |
| 2024-02-28 | 55.70 | 56.21 | 52.00 | 52.00 | 26.27 | qfq | 5,231,556 | 284,474,916 | -7.79% |
| 2024-02-27 | 53.01 | 57.77 | 52.91 | 56.39 | 28.49 | qfq | 5,627,927 | 313,095,879 | 5.34% |
| 2024-02-26 | 52.28 | 54.29 | 52.20 | 53.53 | 27.05 | qfq | 3,938,826 | 210,472,808 | 0.32% |
| 2024-02-23 | 55.86 | 55.90 | 52.73 | 53.36 | 26.96 | qfq | 5,437,813 | 293,944,131 | -0.45% |
| 2024-02-22 | 52.18 | 53.90 | 51.69 | 53.60 | 27.08 | qfq | 4,959,727 | 262,464,588 | 5.68% |
| 2024-02-21 | 51.10 | 51.91 | 49.68 | 50.72 | 25.63 | qfq | 4,038,276 | 205,202,145 | -2.27% |
| 2024-02-20 | 52.01 | 52.50 | 51.26 | 51.90 | 26.22 | qfq | 3,163,359 | 164,130,191 | -2.28% |
| 2024-02-19 | 53.36 | 53.95 | 51.25 | 53.11 | 26.83 | qfq | 5,339,895 | 280,851,992 | 5.57% |
| 2024-02-08 | 48.96 | 52.23 | 48.57 | 50.31 | 25.42 | qfq | 4,239,405 | 215,436,327 | 4.38% |
| 2024-02-07 | 46.98 | 49.98 | 46.90 | 48.20 | 24.35 | qfq | 4,516,962 | 218,227,360 | 2.60% |
| 2024-02-06 | 41.00 | 47.57 | 40.40 | 46.98 | 23.74 | qfq | 4,240,770 | 191,614,918 | 12.26% |
| 2024-02-05 | 43.13 | 44.60 | 39.68 | 41.85 | 21.14 | qfq | 2,746,704 | 114,226,342 | -3.68% |
| 2024-02-02 | 44.88 | 45.46 | 42.28 | 43.45 | 21.95 | qfq | 2,321,280 | 101,533,776 | -3.01% |
| 2024-02-01 | 44.06 | 46.68 | 42.79 | 44.80 | 22.64 | qfq | 3,120,883 | 140,039,658 | 1.08% |
| 2024-01-31 | 45.60 | 46.28 | 44.20 | 44.32 | 22.39 | qfq | 2,348,417 | 106,145,739 | -2.85% |
| 2024-01-30 | 46.50 | 47.60 | 45.50 | 45.62 | 23.05 | qfq | 1,956,280 | 91,089,986 | -2.73% |
| 2024-01-29 | 50.60 | 50.60 | 45.65 | 46.90 | 23.70 | qfq | 3,943,090 | 186,503,472 | -7.31% |
| 2024-01-26 | 52.37 | 52.48 | 50.56 | 50.60 | 25.57 | qfq | 3,252,691 | 166,754,084 | -4.00% |
| 2024-01-25 | 49.36 | 53.00 | 49.31 | 52.71 | 26.63 | qfq | 4,439,799 | 228,224,872 | 6.83% |
| 2024-01-24 | 51.51 | 51.71 | 47.38 | 49.34 | 24.93 | qfq | 3,989,070 | 195,911,914 | -3.25% |
| 2024-01-23 | 49.25 | 51.96 | 49.05 | 51.00 | 25.77 | qfq | 4,346,165 | 220,565,032 | 2.93% |
| 2024-01-22 | 51.50 | 56.03 | 49.45 | 49.55 | 25.04 | qfq | 4,964,488 | 258,070,867 | -1.80% |
| 2024-01-19 | 52.18 | 53.40 | 50.44 | 50.46 | 25.49 | qfq | 2,914,207 | 150,768,219 | -3.30% |
| 2024-01-18 | 49.98 | 52.20 | 49.21 | 52.18 | 26.36 | qfq | 3,847,821 | 194,842,792 | 3.16% |
| 2024-01-17 | 51.40 | 52.96 | 50.58 | 50.58 | 25.56 | qfq | 3,399,576 | 176,504,019 | -0.94% |
| 2024-01-16 | 50.88 | 51.60 | 50.20 | 51.06 | 25.80 | qfq | 2,321,399 | 117,931,768 | -1.16% |
| 2024-01-15 | 51.56 | 51.93 | 50.18 | 51.66 | 26.10 | qfq | 3,089,499 | 158,329,062 | -0.04% |
| 2024-01-12 | 52.09 | 52.60 | 51.11 | 51.68 | 26.11 | qfq | 3,369,152 | 174,502,976 | -0.79% |
| 2024-01-11 | 47.60 | 53.38 | 47.20 | 52.09 | 26.32 | qfq | 6,157,354 | 312,180,057 | 9.71% |
| 2024-01-10 | 47.14 | 49.38 | 46.10 | 47.48 | 23.99 | qfq | 3,294,828 | 157,101,382 | -0.04% |
| 2024-01-09 | 47.80 | 49.97 | 47.26 | 47.50 | 24.00 | qfq | 4,128,700 | 200,127,298 | 2.88% |
| 2024-01-08 | 47.20 | 47.86 | 46.17 | 46.17 | 23.33 | qfq | 1,671,888 | 78,194,438 | -2.24% |
| 2024-01-05 | 48.53 | 48.73 | 46.91 | 47.23 | 23.86 | qfq | 1,720,087 | 81,992,232 | -2.94% |
| 2024-01-04 | 48.56 | 49.45 | 47.56 | 48.66 | 24.59 | qfq | 2,532,459 | 123,273,810 | 0.27% |
| 2024-01-03 | 50.27 | 50.31 | 47.61 | 48.53 | 24.52 | qfq | 4,835,436 | 234,366,781 | -4.47% |
| 2024-01-02 | 52.77 | 53.05 | 50.61 | 50.80 | 25.67 | qfq | 2,861,097 | 146,852,081 | -3.92% |
| 2023-12-29 | 51.82 | 53.28 | 51.82 | 52.87 | 26.71 | qfq | 2,874,615 | 151,623,036 | 1.11% |
| 2023-12-28 | 51.15 | 52.98 | 50.61 | 52.29 | 26.42 | qfq | 3,141,467 | 163,978,192 | 2.65% |
| 2023-12-27 | 50.98 | 51.36 | 50.40 | 50.94 | 25.74 | qfq | 1,461,286 | 74,418,212 | 0.47% |
| 2023-12-26 | 51.70 | 51.72 | 50.00 | 50.70 | 25.62 | qfq | 1,685,600 | 85,203,910 | -1.44% |
| 2023-12-25 | 51.30 | 51.96 | 50.49 | 51.44 | 25.99 | qfq | 1,429,034 | 73,316,548 | 0.41% |
| 2023-12-22 | 51.50 | 52.50 | 50.78 | 51.23 | 25.88 | qfq | 2,580,411 | 133,119,822 | -0.52% |
| 2023-12-21 | 50.84 | 52.05 | 49.68 | 51.50 | 26.02 | qfq | 2,445,826 | 124,612,527 | 1.10% |
| 2023-12-20 | 52.32 | 52.58 | 50.90 | 50.94 | 25.74 | qfq | 1,752,342 | 90,267,027 | -2.09% |
| 2023-12-19 | 52.00 | 52.63 | 51.42 | 52.03 | 26.29 | qfq | 1,605,069 | 83,442,861 | 0.08% |
| 2023-12-18 | 52.60 | 52.98 | 51.70 | 51.99 | 26.27 | qfq | 2,136,780 | 111,633,631 | -1.63% |
| 2023-12-15 | 53.80 | 54.00 | 51.94 | 52.85 | 26.70 | qfq | 3,558,268 | 187,971,587 | -2.13% |
| 2023-12-14 | 55.36 | 55.47 | 53.67 | 54.00 | 27.28 | qfq | 2,556,801 | 139,093,605 | -1.75% |
| 2023-12-13 | 55.50 | 55.55 | 54.50 | 54.96 | 27.77 | qfq | 3,095,636 | 170,532,267 | -1.12% |
| 2023-12-12 | 55.88 | 56.38 | 54.68 | 55.58 | 28.08 | qfq | 3,386,954 | 187,654,723 | -0.57% |
| 2023-12-11 | 54.44 | 55.90 | 53.81 | 55.90 | 28.24 | qfq | 4,724,892 | 259,867,641 | 1.82% |
| 2023-12-08 | 53.02 | 56.64 | 52.65 | 54.90 | 27.74 | qfq | 6,438,033 | 351,299,338 | 4.29% |
| 2023-12-07 | 52.61 | 53.01 | 52.05 | 52.64 | 26.60 | qfq | 2,877,578 | 151,155,674 | -0.34% |
| 2023-12-06 | 52.84 | 53.60 | 52.60 | 52.82 | 26.69 | qfq | 3,049,978 | 161,948,491 | 0.04% |
| 2023-12-05 | 54.74 | 55.27 | 52.68 | 52.80 | 26.68 | qfq | 6,174,451 | 331,384,163 | -4.74% |
| 2023-12-04 | 55.21 | 56.25 | 54.21 | 55.43 | 28.01 | qfq | 4,977,649 | 276,042,725 | 0.62% |
| 2023-12-01 | 55.18 | 55.60 | 54.25 | 55.09 | 27.83 | qfq | 4,733,845 | 260,201,108 | 1.08% |
| 2023-11-30 | 54.57 | 55.49 | 53.70 | 54.50 | 27.54 | qfq | 3,996,072 | 217,279,018 | -0.73% |
| 2023-11-29 | 54.90 | 55.74 | 54.02 | 54.90 | 27.74 | qfq | 3,493,262 | 192,430,267 | 0.00% |
| 2023-11-28 | 55.51 | 56.09 | 53.80 | 54.90 | 27.74 | qfq | 5,171,241 | 284,180,129 | -1.08% |
| 2023-11-27 | 54.01 | 56.45 | 54.01 | 55.50 | 28.04 | qfq | 4,702,500 | 260,955,280 | 0.27% |
| 2023-11-24 | 57.35 | 58.00 | 55.00 | 55.35 | 27.97 | qfq | 8,729,364 | 490,493,119 | -5.08% |
| 2023-11-23 | 57.36 | 59.28 | 57.36 | 58.31 | 29.46 | qfq | 6,478,704 | 377,767,307 | 0.59% |
| 2023-11-22 | 62.00 | 62.09 | 57.80 | 57.97 | 29.29 | qfq | 13,392,840 | 795,900,673 | -8.98% |
| 2023-11-21 | 63.44 | 66.85 | 62.18 | 63.69 | 32.18 | qfq | 15,633,010 | 999,632,593 | 2.03% |
| 2023-11-20 | 63.00 | 65.51 | 60.69 | 62.42 | 31.54 | qfq | 14,959,715 | 938,274,195 | -0.92% |
| 2023-11-17 | 58.12 | 67.00 | 57.60 | 63.00 | 31.83 | qfq | 18,195,071 | 1,124,988,728 | 9.57% |
| 2023-11-16 | 55.61 | 59.95 | 55.04 | 57.50 | 29.05 | qfq | 16,312,844 | 944,660,922 | 1.34% |
| 2023-11-15 | 47.50 | 56.74 | 47.50 | 56.74 | 28.67 | qfq | 13,886,687 | 747,038,064 | 20.01% |
| 2023-11-14 | 47.54 | 47.95 | 46.60 | 47.28 | 23.89 | qfq | 1,702,196 | 80,274,622 | -0.19% |
| 2023-11-13 | 47.58 | 49.16 | 47.07 | 47.37 | 23.93 | qfq | 2,706,603 | 129,979,980 | 0.08% |
| 2023-11-10 | 47.01 | 47.99 | 46.51 | 47.33 | 23.91 | qfq | 1,824,291 | 86,394,822 | 0.36% |
| 2023-11-09 | 47.50 | 48.40 | 47.01 | 47.16 | 23.83 | qfq | 2,943,230 | 140,301,918 | -0.30% |
| 2023-11-08 | 45.70 | 47.75 | 45.55 | 47.30 | 23.90 | qfq | 4,007,286 | 188,292,196 | 3.52% |
| 2023-11-07 | 45.37 | 46.04 | 44.73 | 45.69 | 23.08 | qfq | 1,569,951 | 71,654,881 | 0.55% |
| 2023-11-06 | 44.12 | 45.69 | 44.12 | 45.44 | 22.96 | qfq | 1,653,188 | 74,637,756 | 3.32% |
| 2023-11-03 | 43.63 | 44.48 | 43.62 | 43.98 | 22.22 | qfq | 1,030,111 | 45,476,396 | 0.89% |
| 2023-11-02 | 45.11 | 45.36 | 43.55 | 43.59 | 22.02 | qfq | 1,371,661 | 60,413,541 | -3.05% |
| 2023-11-01 | 44.40 | 45.30 | 44.16 | 44.96 | 22.72 | qfq | 1,601,992 | 71,701,762 | 0.81% |
| 2023-10-31 | 45.51 | 45.89 | 44.25 | 44.60 | 22.53 | qfq | 2,052,395 | 92,032,811 | -1.93% |
| 2023-10-30 | 41.17 | 46.30 | 41.12 | 45.48 | 22.98 | qfq | 4,750,854 | 208,323,334 | 8.08% |
| 2023-10-27 | 39.21 | 42.27 | 38.76 | 42.08 | 21.26 | qfq | 3,120,583 | 126,909,854 | 6.32% |
| 2023-10-26 | 40.36 | 40.36 | 38.87 | 39.58 | 20.00 | qfq | 2,026,105 | 79,751,598 | -1.86% |
| 2023-10-25 | 39.87 | 41.16 | 39.68 | 40.33 | 20.38 | qfq | 1,792,400 | 72,620,344 | 1.38% |
| 2023-10-24 | 39.98 | 40.51 | 38.10 | 39.78 | 20.10 | qfq | 2,427,429 | 96,201,912 | -0.35% |
| 2023-10-23 | 42.30 | 42.79 | 39.53 | 39.92 | 20.17 | qfq | 2,572,534 | 104,629,107 | -6.55% |
| 2023-10-20 | 42.90 | 43.30 | 42.58 | 42.72 | 21.58 | qfq | 1,634,780 | 70,141,204 | -1.23% |
| 2023-10-19 | 43.32 | 44.13 | 43.20 | 43.25 | 21.85 | qfq | 1,390,479 | 60,664,188 | -0.85% |
| 2023-10-18 | 44.80 | 45.11 | 43.61 | 43.62 | 22.04 | qfq | 1,730,389 | 76,087,027 | -3.47% |
| 2023-10-17 | 45.33 | 45.49 | 44.51 | 45.19 | 22.83 | qfq | 1,420,860 | 63,937,171 | -0.26% |
| 2023-10-16 | 46.15 | 46.15 | 44.95 | 45.31 | 22.89 | qfq | 1,806,764 | 81,886,681 | -1.50% |
| 2023-10-13 | 46.59 | 46.60 | 45.88 | 46.00 | 23.24 | qfq | 1,663,979 | 76,713,386 | -1.75% |
| 2023-10-12 | 46.69 | 46.99 | 45.88 | 46.82 | 23.66 | qfq | 2,012,238 | 93,433,844 | 0.24% |
| 2023-10-11 | 46.63 | 47.50 | 46.37 | 46.71 | 23.60 | qfq | 2,207,472 | 103,632,377 | 0.11% |
| 2023-10-10 | 47.74 | 47.74 | 46.20 | 46.66 | 23.57 | qfq | 3,153,908 | 147,249,948 | -2.43% |
| 2023-10-09 | 45.68 | 48.86 | 45.02 | 47.82 | 24.16 | qfq | 5,477,584 | 258,741,557 | 4.75% |
| 2023-09-28 | 45.34 | 45.99 | 44.85 | 45.65 | 23.06 | qfq | 2,184,493 | 99,021,551 | 0.97% |
| 2023-09-27 | 43.82 | 46.58 | 43.35 | 45.21 | 22.84 | qfq | 3,838,051 | 174,216,532 | 2.68% |
| 2023-09-26 | 44.14 | 44.71 | 43.26 | 44.03 | 22.25 | qfq | 2,330,171 | 102,086,155 | -0.14% |
| 2023-09-25 | 44.37 | 44.49 | 43.21 | 44.09 | 22.28 | qfq | 2,413,180 | 105,477,956 | -0.90% |
| 2023-09-22 | 42.50 | 44.50 | 41.85 | 44.49 | 22.48 | qfq | 2,657,931 | 115,570,565 | 5.10% |
| 2023-09-21 | 42.85 | 43.10 | 42.32 | 42.33 | 21.39 | qfq | 1,128,842 | 48,121,936 | -1.10% |
| 2023-09-20 | 43.15 | 43.90 | 42.68 | 42.80 | 21.62 | qfq | 1,664,940 | 71,991,528 | -1.92% |
| 2023-09-19 | 44.00 | 44.78 | 43.60 | 43.64 | 22.05 | qfq | 2,172,102 | 95,624,397 | -0.93% |
| 2023-09-18 | 43.80 | 44.89 | 43.50 | 44.05 | 22.26 | qfq | 2,174,558 | 96,158,574 | -0.56% |
| 2023-09-15 | 44.73 | 45.30 | 43.41 | 44.30 | 22.38 | qfq | 2,242,520 | 99,315,173 | 0.25% |
| 2023-09-14 | 43.99 | 44.96 | 43.99 | 44.19 | 22.33 | qfq | 1,921,054 | 85,238,569 | 0.02% |
| 2023-09-13 | 45.20 | 45.35 | 43.62 | 44.18 | 22.32 | qfq | 2,064,580 | 91,256,194 | -2.26% |
| 2023-09-12 | 45.04 | 45.75 | 44.81 | 45.20 | 22.84 | qfq | 2,325,242 | 105,398,140 | 0.40% |
| 2023-09-11 | 44.43 | 45.33 | 43.54 | 45.02 | 22.75 | qfq | 2,377,285 | 106,171,549 | 1.65% |
| 2023-09-08 | 43.40 | 44.55 | 43.04 | 44.29 | 22.38 | qfq | 2,056,612 | 90,753,246 | 1.98% |
| 2023-09-07 | 44.43 | 44.44 | 43.43 | 43.43 | 21.94 | qfq | 2,065,341 | 90,493,332 | -2.56% |
| 2023-09-06 | 44.37 | 44.65 | 43.51 | 44.57 | 22.52 | qfq | 2,308,124 | 101,701,430 | 0.95% |
| 2023-09-05 | 44.40 | 44.96 | 44.00 | 44.15 | 22.31 | qfq | 1,977,906 | 87,881,155 | -0.85% |
| 2023-09-04 | 44.80 | 45.08 | 43.70 | 44.53 | 22.50 | qfq | 2,393,283 | 105,713,958 | 0.02% |
| 2023-09-01 | 45.80 | 46.10 | 44.17 | 44.52 | 22.49 | qfq | 2,462,921 | 111,014,492 | -1.31% |
| 2023-08-31 | 46.28 | 46.38 | 44.82 | 45.11 | 22.79 | qfq | 2,447,348 | 110,696,345 | -2.53% |
| 2023-08-30 | 44.80 | 46.70 | 44.70 | 46.28 | 23.38 | qfq | 3,333,630 | 153,825,552 | 3.19% |
| 2023-08-29 | 42.94 | 45.33 | 42.64 | 44.85 | 22.66 | qfq | 3,057,243 | 135,752,255 | 4.59% |
| 2023-08-28 | 46.20 | 47.23 | 42.61 | 42.88 | 21.67 | qfq | 3,678,137 | 162,217,706 | 0.16% |
| 2023-08-25 | 43.86 | 44.48 | 42.50 | 42.81 | 21.63 | qfq | 1,923,800 | 83,496,672 | -2.64% |
| 2023-08-24 | 43.40 | 45.20 | 42.89 | 43.97 | 22.22 | qfq | 2,562,438 | 112,792,866 | 1.52% |
| 2023-08-23 | 44.60 | 44.63 | 43.10 | 43.31 | 21.88 | qfq | 1,361,012 | 59,527,793 | -2.45% |
| 2023-08-22 | 44.50 | 44.94 | 43.53 | 44.40 | 22.43 | qfq | 1,498,760 | 66,281,432 | 0.66% |
| 2023-08-21 | 45.00 | 45.14 | 44.10 | 44.11 | 22.29 | qfq | 1,221,248 | 54,371,015 | -1.34% |
| 2023-08-18 | 45.00 | 46.28 | 44.71 | 44.71 | 22.59 | qfq | 1,754,240 | 79,545,976 | -1.15% |
| 2023-08-17 | 45.01 | 45.59 | 44.20 | 45.23 | 22.85 | qfq | 1,732,455 | 78,214,584 | 0.56% |
| 2023-08-16 | 46.30 | 46.39 | 44.90 | 44.98 | 22.73 | qfq | 1,479,140 | 67,328,656 | -2.51% |
| 2023-08-15 | 46.99 | 47.28 | 45.60 | 46.14 | 23.31 | qfq | 1,889,683 | 87,170,657 | -1.52% |
| 2023-08-14 | 46.51 | 47.32 | 45.99 | 46.85 | 23.67 | qfq | 1,487,718 | 69,269,022 | -0.36% |
| 2023-08-11 | 47.83 | 48.30 | 47.02 | 47.02 | 23.76 | qfq | 1,840,094 | 87,651,949 | -2.00% |
| 2023-08-10 | 47.49 | 48.30 | 47.26 | 47.98 | 24.24 | qfq | 1,111,013 | 53,171,071 | 1.05% |
| 2023-08-09 | 47.91 | 48.15 | 47.40 | 47.48 | 23.99 | qfq | 1,033,675 | 49,258,039 | -1.06% |
| 2023-08-08 | 48.12 | 48.26 | 47.36 | 47.99 | 24.25 | qfq | 1,092,356 | 52,222,387 | 0.06% |
| 2023-08-07 | 48.00 | 48.19 | 47.62 | 47.96 | 24.23 | qfq | 1,113,528 | 53,380,218 | 0.08% |
| 2023-08-04 | 48.00 | 48.29 | 47.61 | 47.92 | 24.21 | qfq | 1,735,596 | 83,072,793 | -0.27% |
| 2023-08-03 | 47.80 | 48.40 | 47.30 | 48.05 | 24.28 | qfq | 1,599,380 | 76,763,107 | -0.10% |
| 2023-08-02 | 48.30 | 49.04 | 47.61 | 48.10 | 24.30 | qfq | 2,111,504 | 102,056,871 | 0.04% |
| 2023-08-01 | 48.23 | 48.30 | 47.26 | 48.08 | 24.29 | qfq | 2,644,574 | 126,640,402 | -0.52% |
| 2023-07-31 | 50.43 | 50.43 | 47.45 | 48.33 | 24.42 | qfq | 6,375,781 | 309,335,287 | -7.11% |
| 2023-07-28 | 52.55 | 52.95 | 51.60 | 52.03 | 26.29 | qfq | 1,936,791 | 100,912,325 | -1.44% |
| 2023-07-27 | 54.12 | 54.76 | 52.72 | 52.79 | 26.67 | qfq | 2,557,239 | 136,682,532 | -2.89% |
| 2023-07-26 | 55.37 | 55.86 | 54.18 | 54.36 | 27.47 | qfq | 2,082,474 | 114,120,364 | -2.34% |
| 2023-07-25 | 55.40 | 56.20 | 55.21 | 55.66 | 28.12 | qfq | 1,285,467 | 71,522,373 | 0.74% |
| 2023-07-24 | 56.00 | 57.56 | 55.02 | 55.25 | 27.92 | qfq | 2,009,951 | 112,130,107 | -1.52% |
| 2023-07-21 | 56.27 | 56.99 | 55.10 | 56.10 | 28.34 | qfq | 1,545,314 | 86,666,777 | -0.55% |
| 2023-07-20 | 57.00 | 58.08 | 56.41 | 56.41 | 28.50 | qfq | 1,861,040 | 106,497,870 | -1.14% |
| 2023-07-19 | 57.74 | 57.90 | 56.83 | 57.06 | 28.83 | qfq | 1,646,790 | 94,148,809 | -1.93% |
| 2023-07-18 | 57.64 | 58.31 | 56.80 | 58.18 | 29.40 | qfq | 2,091,831 | 120,616,063 | 1.15% |