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
英杰电气300820.SZ
最近收盘价53.322026-07-17
最近交易日2026-07-17
成交量（股）4,564,568
成交额（元）256,169,641
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 2026-06-04 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-27 | 2025-06-04 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-23 | 2024-05-30 | cash_dividend | 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 | 59.36 | 60.00 | 53.28 | 53.32 | 53.32 | qfq | 4,564,568 | 256,169,641 | -10.52% |
| 2026-07-16 | 62.50 | 63.69 | 59.14 | 59.59 | 59.59 | qfq | 5,928,560 | 359,906,788 | -6.31% |
| 2026-07-15 | 66.00 | 67.36 | 62.90 | 63.60 | 63.60 | qfq | 4,325,194 | 279,209,893 | -2.36% |
| 2026-07-14 | 67.80 | 68.75 | 62.00 | 65.14 | 65.14 | qfq | 7,354,503 | 476,783,163 | -3.40% |
| 2026-07-13 | 67.00 | 70.99 | 66.80 | 67.43 | 67.43 | qfq | 6,319,155 | 434,536,709 | -0.12% |
| 2026-07-10 | 74.00 | 74.36 | 67.50 | 67.51 | 67.51 | qfq | 6,531,573 | 459,693,657 | -7.20% |
| 2026-07-09 | 71.64 | 75.42 | 69.33 | 72.75 | 72.75 | qfq | 5,760,798 | 414,966,539 | 3.03% |
| 2026-07-08 | 72.41 | 74.32 | 68.02 | 70.61 | 70.61 | qfq | 4,982,865 | 354,828,595 | -1.16% |
| 2026-07-07 | 69.00 | 73.88 | 68.42 | 71.44 | 71.44 | qfq | 6,367,029 | 454,671,751 | 3.52% |
| 2026-07-06 | 73.00 | 73.39 | 67.00 | 69.01 | 69.01 | qfq | 7,220,740 | 503,047,698 | -4.29% |
| 2026-07-03 | 78.00 | 78.90 | 71.95 | 72.10 | 72.10 | qfq | 8,200,038 | 611,910,551 | -7.05% |
| 2026-07-02 | 78.30 | 84.00 | 77.16 | 77.57 | 77.57 | qfq | 7,640,606 | 611,422,503 | -9.01% |
| 2026-07-01 | 90.67 | 92.31 | 84.58 | 85.25 | 85.25 | qfq | 7,750,763 | 681,854,040 | -5.52% |
| 2026-06-30 | 84.72 | 93.33 | 84.72 | 90.23 | 90.23 | qfq | 9,483,523 | 858,898,146 | 6.00% |
| 2026-06-29 | 84.40 | 86.18 | 79.00 | 85.12 | 85.12 | qfq | 8,443,968 | 702,311,827 | 2.03% |
| 2026-06-26 | 80.36 | 85.60 | 77.89 | 83.43 | 83.43 | qfq | 8,056,120 | 655,829,776 | 3.45% |
| 2026-06-25 | 79.09 | 84.66 | 78.82 | 80.65 | 80.65 | qfq | 7,936,604 | 649,162,927 | 2.09% |
| 2026-06-24 | 74.66 | 79.79 | 71.95 | 79.00 | 79.00 | qfq | 7,447,920 | 565,909,833 | 4.80% |
| 2026-06-23 | 78.93 | 78.94 | 74.60 | 75.38 | 75.38 | qfq | 6,070,443 | 464,402,722 | -5.06% |
| 2026-06-22 | 75.95 | 84.68 | 74.88 | 79.40 | 79.40 | qfq | 10,373,108 | 832,226,863 | 8.63% |
| 2026-06-18 | 72.95 | 73.09 | 70.06 | 73.09 | 73.09 | qfq | 5,630,887 | 402,944,015 | -0.10% |
| 2026-06-17 | 69.69 | 73.96 | 69.69 | 73.16 | 73.16 | qfq | 7,030,569 | 512,325,807 | 2.90% |
| 2026-06-16 | 66.62 | 72.16 | 66.33 | 71.10 | 71.10 | qfq | 8,297,966 | 585,229,998 | 6.23% |
| 2026-06-15 | 66.27 | 68.30 | 65.04 | 66.93 | 66.93 | qfq | 5,642,430 | 378,140,147 | 1.46% |
| 2026-06-12 | 72.92 | 72.98 | 65.97 | 65.97 | 65.97 | qfq | 9,287,137 | 647,937,356 | -1.95% |
| 2026-06-11 | 64.50 | 70.49 | 64.08 | 67.28 | 67.28 | qfq | 8,021,750 | 544,727,174 | 5.29% |
| 2026-06-10 | 62.84 | 64.68 | 61.98 | 63.90 | 63.90 | qfq | 4,487,089 | 284,662,890 | -0.25% |
| 2026-06-09 | 62.00 | 65.08 | 61.59 | 64.06 | 64.06 | qfq | 5,567,740 | 353,639,132 | 4.33% |
| 2026-06-08 | 63.50 | 65.30 | 60.83 | 61.40 | 61.40 | qfq | 7,057,357 | 442,471,521 | -7.07% |
| 2026-06-05 | 67.00 | 69.96 | 65.11 | 66.07 | 66.07 | qfq | 6,344,681 | 422,704,043 | -2.28% |
| 2026-06-04 | 62.71 | 70.66 | 62.51 | 67.61 | 67.61 | qfq | 10,248,461 | 697,724,789 | 4.53% |
| 2026-06-03 | 64.64 | 68.00 | 63.88 | 64.68 | 64.28 | qfq | 7,042,013 | 467,250,581 | -0.49% |
| 2026-06-02 | 64.22 | 66.16 | 63.00 | 65.00 | 64.60 | qfq | 6,959,462 | 452,596,727 | 0.90% |
| 2026-06-01 | 64.80 | 67.70 | 63.00 | 64.42 | 64.02 | qfq | 5,418,432 | 352,726,691 | -0.72% |
| 2026-05-29 | 69.12 | 69.45 | 64.60 | 64.89 | 64.49 | qfq | 6,797,318 | 451,106,243 | -5.75% |
| 2026-05-28 | 63.38 | 71.20 | 61.68 | 68.85 | 68.43 | qfq | 12,182,675 | 808,149,265 | 8.08% |
| 2026-05-27 | 64.51 | 68.49 | 63.40 | 63.70 | 63.31 | qfq | 7,102,267 | 465,742,064 | -1.88% |
| 2026-05-26 | 68.77 | 68.87 | 64.00 | 64.92 | 64.52 | qfq | 8,515,712 | 555,914,564 | -3.68% |
| 2026-05-25 | 69.22 | 69.79 | 65.55 | 67.40 | 66.99 | qfq | 10,275,015 | 693,144,421 | -0.68% |
| 2026-05-22 | 68.51 | 69.20 | 65.00 | 67.86 | 67.44 | qfq | 11,040,735 | 743,158,858 | 0.49% |
| 2026-05-21 | 73.37 | 77.50 | 67.32 | 67.53 | 67.11 | qfq | 18,391,404 | 1,322,858,069 | -6.67% |
| 2026-05-20 | 70.39 | 72.97 | 69.51 | 72.36 | 71.92 | qfq | 10,152,257 | 723,404,465 | 2.92% |
| 2026-05-19 | 65.22 | 71.20 | 64.61 | 70.31 | 69.88 | qfq | 13,482,498 | 911,741,322 | 5.46% |
| 2026-05-18 | 62.08 | 69.55 | 61.80 | 66.67 | 66.26 | qfq | 18,846,539 | 1,247,347,961 | 4.42% |
| 2026-05-15 | 58.00 | 67.00 | 54.88 | 63.85 | 63.46 | qfq | 23,072,153 | 1,409,346,801 | 8.77% |
| 2026-05-14 | 55.49 | 59.41 | 54.75 | 58.70 | 58.34 | qfq | 15,275,258 | 872,009,835 | 6.61% |
| 2026-05-13 | 53.60 | 56.50 | 53.20 | 55.06 | 54.72 | qfq | 9,548,754 | 523,486,702 | 0.62% |
| 2026-05-12 | 54.21 | 56.86 | 52.40 | 54.72 | 54.38 | qfq | 12,966,301 | 713,607,368 | 0.40% |
| 2026-05-11 | 51.17 | 56.60 | 50.40 | 54.50 | 54.17 | qfq | 13,162,056 | 711,021,624 | 8.05% |
| 2026-05-08 | 49.83 | 51.50 | 49.80 | 50.44 | 50.13 | qfq | 5,148,045 | 260,334,270 | 0.42% |
| 2026-05-07 | 49.50 | 50.69 | 49.30 | 50.23 | 49.92 | qfq | 4,976,077 | 249,218,846 | 1.45% |
| 2026-05-06 | 49.25 | 50.24 | 48.70 | 49.51 | 49.21 | qfq | 6,780,469 | 336,153,051 | 0.53% |
| 2026-04-30 | 43.63 | 49.49 | 43.19 | 49.25 | 48.95 | qfq | 11,506,931 | 549,347,865 | 12.88% |
| 2026-04-29 | 42.78 | 44.33 | 42.30 | 43.63 | 43.36 | qfq | 5,586,970 | 241,751,122 | 3.14% |
| 2026-04-28 | 44.58 | 44.69 | 41.70 | 42.30 | 42.04 | qfq | 5,590,341 | 239,724,159 | -7.56% |
| 2026-04-27 | 45.61 | 45.93 | 44.75 | 45.76 | 45.48 | qfq | 2,851,100 | 129,374,183 | 0.20% |
| 2026-04-24 | 46.38 | 46.50 | 45.52 | 45.67 | 45.39 | qfq | 1,712,093 | 78,451,859 | -1.53% |
| 2026-04-23 | 47.23 | 47.45 | 46.15 | 46.38 | 46.09 | qfq | 2,225,650 | 103,739,508 | -1.67% |
| 2026-04-22 | 46.54 | 47.17 | 46.28 | 47.17 | 46.88 | qfq | 2,274,382 | 106,590,676 | 1.05% |
| 2026-04-21 | 47.13 | 47.23 | 46.35 | 46.68 | 46.39 | qfq | 1,700,300 | 79,249,509 | -0.74% |
| 2026-04-20 | 46.80 | 47.55 | 46.62 | 47.03 | 46.74 | qfq | 2,535,484 | 119,560,960 | 0.41% |
| 2026-04-17 | 46.92 | 47.17 | 46.43 | 46.84 | 46.55 | qfq | 2,469,800 | 115,460,823 | -0.49% |
| 2026-04-16 | 46.88 | 47.18 | 46.45 | 47.07 | 46.78 | qfq | 2,029,419 | 95,208,952 | 0.73% |
| 2026-04-15 | 47.61 | 47.75 | 46.66 | 46.73 | 46.44 | qfq | 2,833,399 | 133,487,640 | -0.70% |
| 2026-04-14 | 46.44 | 47.38 | 46.11 | 47.06 | 46.77 | qfq | 3,187,490 | 148,990,059 | 2.28% |
| 2026-04-13 | 46.08 | 46.33 | 45.76 | 46.01 | 45.73 | qfq | 1,871,933 | 86,091,891 | -0.69% |
| 2026-04-10 | 45.88 | 46.64 | 45.85 | 46.33 | 46.05 | qfq | 2,577,384 | 119,487,612 | 1.73% |
| 2026-04-09 | 46.00 | 46.05 | 45.26 | 45.54 | 45.26 | qfq | 1,930,300 | 88,044,666 | -1.56% |
| 2026-04-08 | 44.66 | 46.83 | 44.66 | 46.26 | 45.98 | qfq | 3,783,822 | 173,938,600 | 5.86% |
| 2026-04-07 | 43.76 | 44.32 | 43.56 | 43.70 | 43.43 | qfq | 1,281,099 | 56,276,159 | 0.00% |
| 2026-04-03 | 44.76 | 45.09 | 43.64 | 43.70 | 43.43 | qfq | 1,595,375 | 70,277,102 | -2.19% |
| 2026-04-02 | 45.77 | 46.30 | 44.40 | 44.68 | 44.41 | qfq | 2,056,288 | 92,863,189 | -2.76% |
| 2026-04-01 | 45.64 | 46.18 | 45.56 | 45.95 | 45.67 | qfq | 2,025,000 | 92,918,765 | 2.48% |
| 2026-03-31 | 46.02 | 46.40 | 44.77 | 44.84 | 44.56 | qfq | 2,254,305 | 102,652,927 | -2.39% |
| 2026-03-30 | 45.65 | 46.09 | 44.90 | 45.94 | 45.66 | qfq | 1,792,421 | 81,710,431 | -0.73% |
| 2026-03-27 | 45.55 | 46.59 | 45.11 | 46.28 | 46.00 | qfq | 1,659,051 | 76,596,171 | 0.96% |
| 2026-03-26 | 47.07 | 47.09 | 45.70 | 45.84 | 45.56 | qfq | 1,860,650 | 86,202,684 | -2.63% |
| 2026-03-25 | 46.36 | 47.27 | 46.36 | 47.08 | 46.79 | qfq | 2,155,958 | 101,060,616 | 1.75% |
| 2026-03-24 | 46.24 | 46.48 | 44.97 | 46.27 | 45.99 | qfq | 2,261,343 | 103,390,446 | 1.78% |
| 2026-03-23 | 47.38 | 47.82 | 45.07 | 45.46 | 45.18 | qfq | 3,852,263 | 178,664,559 | -5.33% |
| 2026-03-20 | 48.01 | 49.77 | 47.80 | 48.02 | 47.72 | qfq | 3,661,783 | 178,096,634 | 0.27% |
| 2026-03-19 | 48.57 | 48.92 | 47.67 | 47.89 | 47.60 | qfq | 2,334,580 | 112,583,176 | -2.86% |
| 2026-03-18 | 49.48 | 49.83 | 48.81 | 49.30 | 49.00 | qfq | 2,518,333 | 123,950,530 | 0.02% |
| 2026-03-17 | 50.86 | 51.08 | 49.28 | 49.29 | 48.99 | qfq | 3,121,600 | 155,960,793 | -2.97% |
| 2026-03-16 | 51.40 | 51.59 | 50.21 | 50.80 | 50.49 | qfq | 2,779,474 | 140,644,102 | -1.21% |
| 2026-03-13 | 51.67 | 52.18 | 51.15 | 51.42 | 51.10 | qfq | 2,360,350 | 121,893,626 | -0.81% |
| 2026-03-12 | 53.01 | 53.15 | 51.08 | 51.84 | 51.52 | qfq | 3,749,145 | 194,260,239 | -2.78% |
| 2026-03-11 | 53.24 | 54.35 | 53.01 | 53.32 | 52.99 | qfq | 3,259,150 | 174,819,810 | -0.13% |
| 2026-03-10 | 52.79 | 53.49 | 52.72 | 53.39 | 53.06 | qfq | 2,814,940 | 149,724,442 | 2.01% |
| 2026-03-09 | 52.98 | 52.98 | 51.24 | 52.34 | 52.02 | qfq | 4,833,399 | 251,314,770 | -3.31% |
| 2026-03-06 | 53.49 | 55.50 | 53.33 | 54.13 | 53.80 | qfq | 4,101,700 | 224,263,996 | 0.58% |
| 2026-03-05 | 54.08 | 54.69 | 53.18 | 53.82 | 53.49 | qfq | 4,258,118 | 229,902,551 | 1.20% |
| 2026-03-04 | 52.11 | 54.35 | 52.11 | 53.18 | 52.85 | qfq | 3,250,369 | 173,272,586 | 0.64% |
| 2026-03-03 | 56.34 | 56.52 | 52.51 | 52.84 | 52.52 | qfq | 6,549,038 | 351,590,689 | -4.88% |
| 2026-03-02 | 56.23 | 57.80 | 55.41 | 55.55 | 55.21 | qfq | 3,628,812 | 204,267,269 | -2.48% |
| 2026-02-27 | 57.50 | 57.66 | 56.15 | 56.96 | 56.61 | qfq | 3,609,022 | 205,342,453 | -1.89% |
| 2026-02-26 | 57.07 | 58.43 | 56.80 | 58.06 | 57.70 | qfq | 4,719,552 | 272,684,968 | 2.33% |
| 2026-02-25 | 57.10 | 57.86 | 56.50 | 56.74 | 56.39 | qfq | 3,411,119 | 194,443,094 | -0.80% |
| 2026-02-24 | 57.76 | 58.07 | 56.90 | 57.20 | 56.85 | qfq | 3,535,900 | 203,242,949 | -0.09% |
| 2026-02-13 | 57.56 | 58.58 | 56.72 | 57.25 | 56.90 | qfq | 3,892,148 | 224,726,092 | -1.62% |
| 2026-02-12 | 56.58 | 59.09 | 56.52 | 58.19 | 57.83 | qfq | 4,995,367 | 289,976,514 | 3.12% |
| 2026-02-11 | 57.25 | 57.60 | 56.33 | 56.43 | 56.08 | qfq | 3,074,043 | 174,504,541 | -1.78% |
| 2026-02-10 | 58.51 | 58.55 | 56.79 | 57.45 | 57.10 | qfq | 5,717,409 | 328,676,414 | -2.59% |
| 2026-02-09 | 59.99 | 60.70 | 58.51 | 58.98 | 58.62 | qfq | 4,847,750 | 287,074,118 | 0.29% |
| 2026-02-06 | 59.30 | 60.56 | 57.80 | 58.81 | 58.45 | qfq | 6,042,960 | 357,614,009 | -1.62% |
| 2026-02-05 | 61.02 | 61.49 | 58.06 | 59.78 | 59.41 | qfq | 7,248,745 | 431,139,593 | -3.86% |
| 2026-02-04 | 64.21 | 64.34 | 60.51 | 62.18 | 61.80 | qfq | 10,771,040 | 666,754,778 | -3.94% |
| 2026-02-03 | 61.44 | 67.90 | 59.01 | 64.73 | 64.33 | qfq | 14,660,604 | 931,692,318 | 7.85% |
| 2026-02-02 | 58.57 | 62.49 | 58.15 | 60.02 | 59.65 | qfq | 11,608,728 | 701,915,912 | 4.33% |
| 2026-01-30 | 56.94 | 58.47 | 54.83 | 57.53 | 57.18 | qfq | 7,458,563 | 421,589,314 | 0.45% |
| 2026-01-29 | 58.94 | 60.48 | 57.08 | 57.27 | 56.92 | qfq | 8,974,730 | 527,742,841 | -4.84% |
| 2026-01-28 | 55.06 | 63.00 | 54.91 | 60.18 | 59.81 | qfq | 15,480,612 | 934,790,692 | 9.42% |
| 2026-01-27 | 55.08 | 55.80 | 52.90 | 55.00 | 54.66 | qfq | 4,303,392 | 232,848,431 | -0.54% |
| 2026-01-26 | 57.65 | 58.90 | 55.16 | 55.30 | 54.96 | qfq | 6,061,587 | 340,381,312 | -4.57% |
| 2026-01-23 | 56.88 | 58.64 | 56.48 | 57.95 | 57.59 | qfq | 6,186,658 | 357,633,486 | 2.11% |
| 2026-01-22 | 59.23 | 59.39 | 56.46 | 56.75 | 56.40 | qfq | 7,789,948 | 446,580,488 | -4.54% |
| 2026-01-21 | 57.65 | 62.34 | 56.80 | 59.45 | 59.08 | qfq | 10,619,026 | 634,145,606 | 2.52% |
| 2026-01-20 | 57.38 | 61.88 | 57.38 | 57.99 | 57.63 | qfq | 10,724,964 | 636,221,277 | -1.71% |
| 2026-01-19 | 56.77 | 60.50 | 54.89 | 59.00 | 58.64 | qfq | 12,530,079 | 721,599,809 | 8.46% |
| 2026-01-16 | 54.69 | 55.29 | 53.78 | 54.40 | 54.07 | qfq | 5,013,190 | 273,760,037 | 0.89% |
| 2026-01-15 | 53.70 | 54.20 | 52.41 | 53.92 | 53.59 | qfq | 4,830,787 | 257,208,207 | -0.59% |
| 2026-01-14 | 54.60 | 55.88 | 53.65 | 54.24 | 53.91 | qfq | 7,255,494 | 396,120,403 | -0.44% |
| 2026-01-13 | 55.90 | 55.90 | 53.80 | 54.48 | 54.15 | qfq | 6,516,919 | 354,738,296 | -2.68% |
| 2026-01-12 | 54.66 | 56.43 | 54.41 | 55.98 | 55.64 | qfq | 8,982,060 | 497,775,478 | 2.60% |
| 2026-01-09 | 53.81 | 54.79 | 53.49 | 54.56 | 54.22 | qfq | 6,350,901 | 344,846,618 | 1.37% |
| 2026-01-08 | 53.50 | 54.77 | 53.28 | 53.82 | 53.49 | qfq | 8,647,881 | 467,084,671 | -0.37% |
| 2026-01-07 | 49.50 | 54.32 | 49.31 | 54.02 | 53.69 | qfq | 11,280,883 | 589,739,638 | 9.07% |
| 2026-01-06 | 49.02 | 49.70 | 48.81 | 49.53 | 49.23 | qfq | 3,242,899 | 160,023,661 | 1.10% |
| 2026-01-05 | 48.30 | 49.05 | 48.10 | 48.99 | 48.69 | qfq | 2,702,446 | 131,958,460 | 2.17% |
| 2025-12-31 | 48.20 | 48.47 | 47.50 | 47.95 | 47.66 | qfq | 2,353,921 | 112,935,523 | -0.31% |
| 2025-12-30 | 48.39 | 48.81 | 48.08 | 48.10 | 47.80 | qfq | 2,192,787 | 106,170,678 | -0.99% |
| 2025-12-29 | 48.95 | 49.28 | 48.45 | 48.58 | 48.28 | qfq | 2,477,830 | 121,107,950 | -1.00% |
| 2025-12-26 | 49.00 | 49.66 | 48.74 | 49.07 | 48.77 | qfq | 2,711,830 | 133,616,534 | -0.08% |
| 2025-12-25 | 48.74 | 49.48 | 48.62 | 49.11 | 48.81 | qfq | 2,856,175 | 139,905,762 | 0.45% |
| 2025-12-24 | 47.84 | 49.24 | 47.46 | 48.89 | 48.59 | qfq | 3,010,977 | 146,413,316 | 1.81% |
| 2025-12-23 | 48.60 | 48.99 | 47.92 | 48.02 | 47.72 | qfq | 2,577,671 | 124,502,006 | -1.52% |
| 2025-12-22 | 48.53 | 49.28 | 47.82 | 48.76 | 48.46 | qfq | 3,433,393 | 166,580,093 | 1.80% |
| 2025-12-19 | 50.45 | 50.50 | 47.89 | 47.90 | 47.61 | qfq | 3,711,180 | 180,229,192 | 2.11% |
| 2025-12-18 | 46.96 | 47.58 | 46.86 | 46.91 | 46.62 | qfq | 1,838,789 | 86,717,711 | -1.16% |
| 2025-12-17 | 47.16 | 47.79 | 46.30 | 47.46 | 47.17 | qfq | 2,890,524 | 135,794,766 | 0.23% |
| 2025-12-16 | 49.48 | 49.54 | 47.02 | 47.35 | 47.06 | qfq | 4,172,343 | 199,556,611 | -5.02% |
| 2025-12-15 | 49.50 | 50.47 | 49.00 | 49.85 | 49.54 | qfq | 4,865,883 | 242,701,184 | 0.30% |
| 2025-12-12 | 48.31 | 50.20 | 47.89 | 49.70 | 49.39 | qfq | 5,959,893 | 294,065,219 | 2.94% |
| 2025-12-11 | 48.29 | 48.77 | 47.67 | 48.28 | 47.98 | qfq | 2,963,800 | 142,993,100 | -0.04% |
| 2025-12-10 | 48.10 | 48.45 | 47.00 | 48.30 | 48.00 | qfq | 2,663,977 | 127,005,717 | 0.46% |
| 2025-12-09 | 49.58 | 49.60 | 47.89 | 48.08 | 47.78 | qfq | 3,655,999 | 177,166,193 | -2.38% |
| 2025-12-08 | 48.71 | 49.49 | 48.54 | 49.25 | 48.95 | qfq | 3,775,652 | 185,390,821 | 1.11% |
| 2025-12-05 | 48.18 | 48.89 | 47.78 | 48.71 | 48.41 | qfq | 2,874,050 | 139,175,442 | 1.00% |
| 2025-12-04 | 50.00 | 50.41 | 48.11 | 48.23 | 47.93 | qfq | 4,253,488 | 206,536,647 | -2.47% |
| 2025-12-03 | 50.63 | 50.98 | 49.23 | 49.45 | 49.15 | qfq | 5,399,163 | 268,343,037 | -2.33% |
| 2025-12-02 | 50.20 | 51.91 | 48.99 | 50.63 | 50.32 | qfq | 9,153,115 | 462,837,168 | -6.21% |
| 2025-12-01 | 59.02 | 59.50 | 53.68 | 53.98 | 53.65 | qfq | 13,652,176 | 773,268,708 | -3.80% |
| 2025-11-28 | 58.90 | 59.63 | 56.00 | 56.11 | 55.77 | qfq | 7,397,653 | 426,300,851 | -4.98% |
| 2025-11-27 | 58.30 | 61.88 | 57.89 | 59.05 | 58.69 | qfq | 8,484,632 | 507,163,549 | 0.68% |
| 2025-11-26 | 58.55 | 59.49 | 57.93 | 58.65 | 58.29 | qfq | 3,800,693 | 222,609,778 | -0.54% |
| 2025-11-25 | 59.52 | 59.89 | 58.41 | 58.97 | 58.61 | qfq | 4,906,210 | 290,065,438 | -0.86% |
| 2025-11-24 | 57.80 | 60.10 | 57.30 | 59.48 | 59.11 | qfq | 8,518,350 | 503,971,438 | 2.87% |
| 2025-11-21 | 56.10 | 58.10 | 55.29 | 57.82 | 57.46 | qfq | 6,298,737 | 358,748,446 | 1.14% |
| 2025-11-20 | 58.52 | 58.52 | 57.16 | 57.17 | 56.82 | qfq | 4,116,758 | 238,146,232 | -0.83% |
| 2025-11-19 | 56.41 | 58.00 | 56.40 | 57.65 | 57.30 | qfq | 5,370,894 | 307,215,671 | -1.10% |
| 2025-11-18 | 57.29 | 59.50 | 55.68 | 58.29 | 57.93 | qfq | 7,661,642 | 439,324,539 | 0.50% |
| 2025-11-17 | 55.90 | 58.50 | 55.02 | 58.00 | 57.64 | qfq | 7,969,350 | 458,287,840 | 2.15% |
| 2025-11-14 | 55.50 | 57.58 | 54.00 | 56.78 | 56.43 | qfq | 7,014,294 | 393,601,594 | 1.70% |
| 2025-11-13 | 55.88 | 57.49 | 54.88 | 55.83 | 55.49 | qfq | 6,430,904 | 363,770,683 | 0.25% |
| 2025-11-12 | 57.00 | 58.60 | 55.60 | 55.69 | 55.35 | qfq | 8,536,373 | 488,359,969 | -2.26% |
| 2025-11-11 | 54.80 | 57.50 | 54.50 | 56.98 | 56.63 | qfq | 9,053,222 | 512,093,854 | 4.51% |
| 2025-11-10 | 55.53 | 56.10 | 53.80 | 54.52 | 54.18 | qfq | 4,194,244 | 228,283,567 | -1.61% |
| 2025-11-07 | 56.00 | 56.10 | 55.00 | 55.41 | 55.07 | qfq | 5,493,250 | 304,904,145 | -1.76% |
| 2025-11-06 | 54.50 | 56.95 | 54.15 | 56.40 | 56.05 | qfq | 9,785,713 | 546,654,601 | 2.83% |
| 2025-11-05 | 51.70 | 55.30 | 51.51 | 54.85 | 54.51 | qfq | 7,310,575 | 394,508,359 | 3.41% |
| 2025-11-04 | 53.26 | 55.00 | 52.60 | 53.04 | 52.71 | qfq | 4,368,358 | 235,643,219 | -1.10% |
| 2025-11-03 | 53.40 | 54.40 | 53.00 | 53.63 | 53.30 | qfq | 4,174,972 | 224,070,055 | 1.38% |
| 2025-10-31 | 52.68 | 54.40 | 52.30 | 52.90 | 52.57 | qfq | 4,449,010 | 238,014,024 | 0.46% |
| 2025-10-30 | 54.50 | 54.88 | 52.66 | 52.66 | 52.34 | qfq | 5,750,996 | 307,824,597 | -4.53% |
| 2025-10-29 | 52.90 | 55.20 | 52.51 | 55.16 | 54.82 | qfq | 7,042,072 | 381,032,689 | 3.65% |
| 2025-10-28 | 51.75 | 54.49 | 51.60 | 53.22 | 52.89 | qfq | 6,793,315 | 363,582,272 | 2.27% |
| 2025-10-27 | 52.00 | 52.83 | 51.71 | 52.04 | 51.72 | qfq | 4,754,188 | 248,305,915 | 0.85% |
| 2025-10-24 | 51.04 | 51.97 | 50.70 | 51.60 | 51.28 | qfq | 4,166,837 | 213,961,108 | 1.10% |
| 2025-10-23 | 51.55 | 51.55 | 49.45 | 51.04 | 50.73 | qfq | 4,523,640 | 228,117,340 | -2.20% |
| 2025-10-22 | 50.94 | 53.13 | 49.81 | 52.19 | 51.87 | qfq | 6,132,040 | 315,950,014 | 2.49% |
| 2025-10-21 | 51.16 | 51.32 | 50.56 | 50.92 | 50.61 | qfq | 3,708,379 | 188,923,969 | 0.04% |
| 2025-10-20 | 52.01 | 52.32 | 50.41 | 50.90 | 50.59 | qfq | 4,279,237 | 219,738,533 | 0.08% |
| 2025-10-17 | 54.32 | 54.55 | 50.51 | 50.86 | 50.55 | qfq | 7,068,875 | 368,374,752 | -6.34% |
| 2025-10-16 | 57.80 | 57.83 | 54.03 | 54.30 | 53.97 | qfq | 7,813,950 | 430,462,058 | -4.11% |
| 2025-10-15 | 56.90 | 57.30 | 54.89 | 56.63 | 56.28 | qfq | 8,752,785 | 490,085,376 | -2.40% |
| 2025-10-14 | 58.80 | 60.41 | 57.00 | 58.02 | 57.66 | qfq | 12,798,001 | 752,966,219 | 0.03% |
| 2025-10-13 | 55.00 | 58.58 | 54.86 | 58.00 | 57.64 | qfq | 10,069,822 | 577,617,935 | -0.57% |
| 2025-10-10 | 62.26 | 62.36 | 57.80 | 58.33 | 57.97 | qfq | 14,977,215 | 880,969,747 | -6.31% |
| 2025-10-09 | 54.48 | 62.26 | 53.80 | 62.26 | 61.88 | qfq | 16,212,862 | 932,448,377 | 20.01% |
| 2025-09-30 | 51.05 | 52.85 | 50.80 | 51.88 | 51.56 | qfq | 3,857,443 | 200,775,452 | 1.79% |
| 2025-09-29 | 51.80 | 52.10 | 50.58 | 50.97 | 50.66 | qfq | 4,168,168 | 213,307,028 | -1.22% |
| 2025-09-26 | 51.69 | 53.55 | 51.56 | 51.60 | 51.28 | qfq | 7,233,468 | 379,506,175 | 0.17% |
| 2025-09-25 | 48.96 | 51.99 | 48.72 | 51.51 | 51.19 | qfq | 7,977,422 | 406,473,394 | 5.34% |
| 2025-09-24 | 47.26 | 50.13 | 46.63 | 48.90 | 48.60 | qfq | 4,157,900 | 201,898,480 | 3.45% |
| 2025-09-23 | 47.70 | 47.70 | 45.80 | 47.27 | 46.98 | qfq | 3,347,294 | 155,542,530 | -0.67% |
| 2025-09-22 | 47.12 | 47.64 | 47.05 | 47.59 | 47.30 | qfq | 1,840,416 | 87,159,583 | 0.23% |
| 2025-09-19 | 48.42 | 48.60 | 47.10 | 47.48 | 47.19 | qfq | 3,054,092 | 145,760,097 | -1.64% |
| 2025-09-18 | 49.00 | 50.43 | 47.84 | 48.27 | 47.97 | qfq | 3,973,643 | 195,730,613 | -1.77% |
| 2025-09-17 | 48.50 | 50.06 | 48.30 | 49.14 | 48.84 | qfq | 2,542,713 | 125,726,467 | 0.99% |
| 2025-09-16 | 48.80 | 48.92 | 48.05 | 48.66 | 48.36 | qfq | 2,252,568 | 109,370,687 | -0.16% |
| 2025-09-15 | 49.39 | 49.83 | 48.72 | 48.74 | 48.44 | qfq | 1,865,750 | 91,772,597 | -1.02% |
| 2025-09-12 | 50.01 | 50.20 | 48.92 | 49.24 | 48.94 | qfq | 2,021,050 | 99,980,660 | -1.36% |
| 2025-09-11 | 49.07 | 49.95 | 48.32 | 49.92 | 49.61 | qfq | 2,588,731 | 127,625,694 | 1.46% |
| 2025-09-10 | 50.51 | 50.89 | 49.18 | 49.20 | 48.90 | qfq | 2,940,425 | 146,475,473 | -2.98% |
| 2025-09-09 | 51.74 | 51.93 | 50.40 | 50.71 | 50.40 | qfq | 3,727,606 | 190,362,937 | -0.96% |
| 2025-09-08 | 50.00 | 51.45 | 49.36 | 51.20 | 50.89 | qfq | 4,797,766 | 241,758,625 | 2.75% |
| 2025-09-05 | 47.12 | 50.18 | 46.95 | 49.83 | 49.52 | qfq | 5,236,805 | 255,579,874 | 6.27% |
| 2025-09-04 | 48.53 | 49.48 | 46.12 | 46.89 | 46.60 | qfq | 3,614,068 | 173,163,089 | -2.72% |
| 2025-09-03 | 48.47 | 49.45 | 48.03 | 48.20 | 47.90 | qfq | 2,497,954 | 121,528,910 | -0.41% |
| 2025-09-02 | 50.35 | 50.56 | 48.16 | 48.40 | 48.10 | qfq | 3,711,537 | 181,803,136 | -3.20% |
| 2025-09-01 | 50.18 | 50.96 | 49.66 | 50.00 | 49.69 | qfq | 2,518,800 | 126,118,970 | -0.58% |
| 2025-08-29 | 50.81 | 51.20 | 49.68 | 50.29 | 49.98 | qfq | 3,166,700 | 159,331,004 | -1.35% |
| 2025-08-28 | 50.44 | 51.28 | 49.35 | 50.98 | 50.67 | qfq | 3,865,882 | 195,169,837 | 1.07% |
| 2025-08-27 | 51.90 | 53.00 | 50.30 | 50.44 | 50.13 | qfq | 5,332,688 | 277,129,477 | -2.02% |
| 2025-08-26 | 51.50 | 52.47 | 51.16 | 51.48 | 51.16 | qfq | 3,741,904 | 193,877,529 | -0.17% |
| 2025-08-25 | 52.45 | 52.96 | 51.26 | 51.57 | 51.25 | qfq | 4,546,395 | 235,707,256 | -0.48% |
| 2025-08-22 | 50.48 | 51.83 | 50.11 | 51.82 | 51.50 | qfq | 4,803,150 | 245,402,080 | 2.11% |
| 2025-08-21 | 51.59 | 51.69 | 50.55 | 50.75 | 50.44 | qfq | 2,801,301 | 142,838,238 | -1.49% |
| 2025-08-20 | 50.90 | 51.80 | 50.22 | 51.52 | 51.20 | qfq | 3,785,170 | 193,597,337 | 1.22% |
| 2025-08-19 | 51.06 | 51.58 | 50.47 | 50.90 | 50.59 | qfq | 3,331,142 | 169,528,829 | -0.35% |
| 2025-08-18 | 50.63 | 51.37 | 50.28 | 51.08 | 50.77 | qfq | 4,588,785 | 233,363,348 | 1.33% |
| 2025-08-15 | 48.84 | 50.50 | 48.80 | 50.41 | 50.10 | qfq | 4,687,364 | 234,700,830 | 3.11% |
| 2025-08-14 | 50.00 | 50.16 | 48.62 | 48.89 | 48.59 | qfq | 3,226,178 | 158,725,095 | -2.02% |
| 2025-08-13 | 49.73 | 50.16 | 49.53 | 49.90 | 49.59 | qfq | 2,639,354 | 131,484,032 | -0.20% |
| 2025-08-12 | 49.78 | 50.68 | 49.20 | 50.00 | 49.69 | qfq | 3,070,350 | 153,179,361 | 0.56% |
| 2025-08-11 | 49.18 | 50.30 | 48.81 | 49.72 | 49.41 | qfq | 3,265,000 | 162,705,843 | 1.08% |
| 2025-08-08 | 48.62 | 49.38 | 48.31 | 49.19 | 48.89 | qfq | 2,807,159 | 137,239,607 | 1.13% |
| 2025-08-07 | 49.22 | 49.25 | 48.44 | 48.64 | 48.34 | qfq | 1,922,575 | 93,809,594 | -1.24% |
| 2025-08-06 | 48.66 | 49.29 | 48.53 | 49.25 | 48.95 | qfq | 1,954,425 | 95,726,459 | 1.23% |
| 2025-08-05 | 48.91 | 49.08 | 48.44 | 48.65 | 48.35 | qfq | 2,206,680 | 107,485,753 | -1.52% |
| 2025-08-04 | 48.78 | 49.45 | 48.01 | 49.40 | 49.10 | qfq | 3,366,326 | 163,157,172 | -0.50% |
| 2025-08-01 | 48.80 | 50.50 | 48.64 | 49.65 | 49.34 | qfq | 4,812,150 | 239,206,644 | 2.16% |
| 2025-07-31 | 47.91 | 49.08 | 47.80 | 48.60 | 48.30 | qfq | 2,914,550 | 142,218,423 | 0.66% |
| 2025-07-30 | 48.90 | 48.90 | 48.00 | 48.28 | 47.98 | qfq | 2,005,347 | 97,191,767 | -1.39% |
| 2025-07-29 | 48.87 | 49.29 | 48.38 | 48.96 | 48.66 | qfq | 2,174,700 | 106,163,855 | -0.08% |
| 2025-07-28 | 49.71 | 49.86 | 48.70 | 49.00 | 48.70 | qfq | 3,017,428 | 147,932,262 | -1.41% |
| 2025-07-25 | 49.80 | 49.95 | 49.42 | 49.70 | 49.39 | qfq | 1,935,403 | 96,058,441 | -0.88% |
| 2025-07-24 | 49.29 | 50.16 | 49.20 | 50.14 | 49.83 | qfq | 2,714,550 | 134,783,052 | 1.42% |
| 2025-07-23 | 52.21 | 52.80 | 49.42 | 49.44 | 49.14 | qfq | 4,636,304 | 233,892,075 | -3.21% |
| 2025-07-22 | 50.07 | 51.17 | 49.69 | 51.08 | 50.77 | qfq | 5,320,171 | 268,030,540 | 1.57% |
| 2025-07-21 | 49.70 | 50.80 | 49.61 | 50.29 | 49.98 | qfq | 3,581,095 | 179,598,248 | 0.28% |
| 2025-07-18 | 51.60 | 51.68 | 49.96 | 50.15 | 49.84 | qfq | 5,219,481 | 263,059,483 | -2.64% |
| 2025-07-17 | 51.00 | 51.85 | 50.19 | 51.51 | 51.19 | qfq | 8,119,796 | 413,803,609 | -1.36% |
| 2025-07-16 | 49.01 | 52.96 | 48.81 | 52.22 | 51.90 | qfq | 8,637,030 | 443,528,626 | 6.22% |
| 2025-07-15 | 49.91 | 50.72 | 49.07 | 49.16 | 48.86 | qfq | 3,621,878 | 179,787,175 | -2.03% |
| 2025-07-14 | 50.55 | 51.30 | 49.83 | 50.18 | 49.87 | qfq | 4,786,026 | 240,969,435 | -0.63% |
| 2025-07-11 | 49.23 | 50.88 | 48.78 | 50.50 | 50.19 | qfq | 6,756,497 | 338,007,539 | 2.85% |
| 2025-07-10 | 48.46 | 50.93 | 48.46 | 49.10 | 48.80 | qfq | 5,209,663 | 259,276,055 | 1.40% |
| 2025-07-09 | 48.10 | 49.36 | 47.96 | 48.42 | 48.12 | qfq | 4,604,042 | 224,238,724 | 0.12% |
| 2025-07-08 | 47.30 | 48.40 | 47.01 | 48.36 | 48.06 | qfq | 3,808,529 | 181,693,698 | 2.24% |
| 2025-07-07 | 46.85 | 47.35 | 46.45 | 47.30 | 47.01 | qfq | 2,252,476 | 105,831,869 | 1.03% |
| 2025-07-04 | 48.00 | 48.10 | 46.77 | 46.82 | 46.53 | qfq | 2,956,260 | 139,276,476 | -2.34% |
| 2025-07-03 | 47.88 | 48.45 | 46.90 | 47.94 | 47.65 | qfq | 3,638,317 | 173,247,386 | 0.44% |
| 2025-07-02 | 48.88 | 48.88 | 47.38 | 47.73 | 47.44 | qfq | 4,525,824 | 216,487,666 | -2.59% |
| 2025-07-01 | 46.27 | 49.68 | 46.27 | 49.00 | 48.70 | qfq | 10,711,597 | 517,578,695 | 6.87% |
| 2025-06-30 | 45.10 | 45.98 | 45.10 | 45.85 | 45.57 | qfq | 2,247,461 | 102,707,432 | 1.89% |
| 2025-06-27 | 45.01 | 45.65 | 44.95 | 45.00 | 44.72 | qfq | 2,089,558 | 94,514,275 | 0.36% |
| 2025-06-26 | 45.90 | 46.16 | 44.60 | 44.84 | 44.56 | qfq | 3,319,175 | 150,750,413 | -2.69% |
| 2025-06-25 | 45.62 | 46.45 | 45.51 | 46.08 | 45.80 | qfq | 2,372,308 | 108,991,586 | 1.07% |
| 2025-06-24 | 45.75 | 45.86 | 45.12 | 45.59 | 45.31 | qfq | 2,616,000 | 119,085,814 | 0.82% |
| 2025-06-23 | 44.00 | 45.50 | 44.00 | 45.22 | 44.94 | qfq | 1,834,104 | 82,324,189 | 2.28% |
| 2025-06-20 | 45.60 | 45.85 | 44.11 | 44.21 | 43.94 | qfq | 3,051,888 | 136,800,378 | -3.41% |
| 2025-06-19 | 48.00 | 48.23 | 45.65 | 45.77 | 45.49 | qfq | 5,822,498 | 270,536,999 | -4.75% |
| 2025-06-18 | 46.58 | 49.33 | 46.58 | 48.05 | 47.75 | qfq | 7,189,660 | 348,608,890 | 4.21% |
| 2025-06-17 | 47.00 | 47.16 | 46.00 | 46.11 | 45.83 | qfq | 2,579,530 | 120,112,374 | -1.91% |
| 2025-06-16 | 45.48 | 48.07 | 45.21 | 47.01 | 46.72 | qfq | 3,568,744 | 167,705,239 | 2.91% |
| 2025-06-13 | 47.06 | 48.08 | 45.66 | 45.68 | 45.40 | qfq | 3,694,006 | 172,563,083 | -3.65% |
| 2025-06-12 | 46.70 | 47.99 | 46.01 | 47.41 | 47.12 | qfq | 3,828,784 | 180,601,854 | 1.52% |
| 2025-06-11 | 46.70 | 47.79 | 46.53 | 46.70 | 46.41 | qfq | 2,845,704 | 133,901,019 | -0.30% |
| 2025-06-10 | 48.39 | 50.39 | 46.50 | 46.84 | 46.55 | qfq | 5,818,967 | 278,371,705 | -3.02% |
| 2025-06-09 | 46.14 | 49.10 | 46.05 | 48.30 | 48.00 | qfq | 7,032,130 | 336,353,146 | 4.70% |
| 2025-06-06 | 46.70 | 47.31 | 46.10 | 46.13 | 45.85 | qfq | 2,500,750 | 116,307,554 | -1.14% |
| 2025-06-05 | 46.63 | 46.74 | 45.80 | 46.66 | 46.37 | qfq | 3,851,422 | 177,950,992 | -1.04% |
| 2025-06-04 | 46.96 | 48.09 | 46.21 | 47.15 | 46.86 | qfq | 4,760,354 | 224,609,375 | -0.30% |
| 2025-06-03 | 45.80 | 48.20 | 45.60 | 47.29 | 46.60 | qfq | 4,707,070 | 220,718,535 | 1.66% |
| 2025-05-30 | 47.62 | 47.87 | 45.20 | 46.52 | 45.85 | qfq | 6,260,996 | 288,536,336 | -3.88% |
| 2025-05-29 | 47.85 | 49.27 | 47.68 | 48.40 | 47.70 | qfq | 6,169,332 | 298,516,441 | -0.21% |
| 2025-05-28 | 49.19 | 50.55 | 48.25 | 48.50 | 47.80 | qfq | 6,372,541 | 314,530,006 | -1.76% |
| 2025-05-27 | 50.57 | 50.79 | 48.50 | 49.37 | 48.65 | qfq | 8,241,492 | 405,804,546 | -4.36% |
| 2025-05-26 | 48.51 | 52.78 | 47.81 | 51.62 | 50.87 | qfq | 12,355,519 | 624,739,506 | 6.43% |
| 2025-05-23 | 45.49 | 49.88 | 45.40 | 48.50 | 47.80 | qfq | 9,273,290 | 450,343,930 | 5.80% |
| 2025-05-22 | 45.24 | 46.83 | 45.00 | 45.84 | 45.18 | qfq | 3,560,403 | 164,266,796 | 1.35% |
| 2025-05-21 | 47.50 | 47.51 | 45.14 | 45.23 | 44.57 | qfq | 4,444,940 | 203,695,598 | -5.34% |
| 2025-05-20 | 46.90 | 48.51 | 46.88 | 47.78 | 47.09 | qfq | 5,723,662 | 273,539,523 | 0.84% |
| 2025-05-19 | 45.10 | 47.66 | 44.20 | 47.38 | 46.69 | qfq | 5,978,904 | 276,331,568 | 6.07% |
| 2025-05-16 | 43.91 | 47.16 | 43.75 | 44.67 | 44.02 | qfq | 5,663,413 | 259,952,299 | 1.52% |
| 2025-05-15 | 45.39 | 45.78 | 43.70 | 44.00 | 43.36 | qfq | 3,568,630 | 157,940,682 | -3.34% |
| 2025-05-14 | 46.51 | 47.00 | 44.98 | 45.52 | 44.86 | qfq | 5,757,850 | 265,182,612 | -0.02% |
| 2025-05-13 | 45.17 | 47.97 | 44.46 | 45.53 | 44.87 | qfq | 6,051,999 | 276,855,860 | 2.20% |
| 2025-05-12 | 43.89 | 44.69 | 43.30 | 44.55 | 43.90 | qfq | 2,550,408 | 112,280,452 | 2.74% |
| 2025-05-09 | 44.36 | 44.36 | 43.10 | 43.36 | 42.73 | qfq | 2,366,500 | 102,890,673 | -2.25% |
| 2025-05-08 | 41.48 | 45.40 | 41.40 | 44.36 | 43.72 | qfq | 5,990,981 | 264,135,856 | 6.40% |
| 2025-05-07 | 42.34 | 42.49 | 41.05 | 41.69 | 41.09 | qfq | 2,113,163 | 88,120,983 | 0.55% |
| 2025-05-06 | 40.09 | 41.49 | 40.09 | 41.46 | 40.86 | qfq | 2,515,087 | 102,960,068 | 3.91% |
| 2025-04-30 | 39.49 | 40.05 | 39.43 | 39.90 | 39.32 | qfq | 1,911,515 | 75,983,195 | 1.04% |
| 2025-04-29 | 40.01 | 40.40 | 39.38 | 39.49 | 38.92 | qfq | 3,298,625 | 131,074,406 | -1.82% |
| 2025-04-28 | 40.82 | 40.98 | 39.83 | 40.22 | 39.64 | qfq | 2,333,300 | 93,965,097 | -2.07% |
| 2025-04-25 | 39.78 | 41.94 | 39.78 | 41.07 | 40.47 | qfq | 4,118,144 | 168,167,649 | -5.67% |
| 2025-04-24 | 44.78 | 44.95 | 43.40 | 43.54 | 42.91 | qfq | 1,564,219 | 68,709,850 | -2.75% |
| 2025-04-23 | 44.67 | 45.50 | 44.31 | 44.77 | 44.12 | qfq | 1,714,450 | 76,722,279 | 0.38% |
| 2025-04-22 | 44.68 | 45.20 | 44.16 | 44.60 | 43.95 | qfq | 1,326,500 | 59,158,441 | -0.13% |
| 2025-04-21 | 43.81 | 44.75 | 43.41 | 44.66 | 44.01 | qfq | 1,173,500 | 52,086,865 | 1.94% |
| 2025-04-18 | 43.58 | 44.20 | 43.41 | 43.81 | 43.17 | qfq | 952,375 | 41,752,590 | -0.23% |
| 2025-04-17 | 43.35 | 44.50 | 43.25 | 43.91 | 43.27 | qfq | 1,244,750 | 54,886,052 | 0.48% |
| 2025-04-16 | 44.56 | 44.69 | 43.00 | 43.70 | 43.07 | qfq | 1,574,279 | 68,973,276 | -1.93% |
| 2025-04-15 | 45.21 | 45.32 | 44.18 | 44.56 | 43.91 | qfq | 1,960,369 | 87,451,120 | -1.52% |
| 2025-04-14 | 45.49 | 45.80 | 44.57 | 45.25 | 44.59 | qfq | 3,278,134 | 147,978,140 | 1.16% |
| 2025-04-11 | 42.49 | 45.45 | 42.41 | 44.73 | 44.08 | qfq | 4,608,266 | 203,819,943 | 3.95% |
| 2025-04-10 | 43.55 | 44.47 | 42.90 | 43.03 | 42.41 | qfq | 2,863,840 | 124,614,032 | 2.62% |
| 2025-04-09 | 40.11 | 42.55 | 38.02 | 41.93 | 41.32 | qfq | 3,325,806 | 136,305,339 | 2.90% |
| 2025-04-08 | 40.40 | 42.77 | 39.98 | 40.75 | 40.16 | qfq | 4,180,046 | 172,003,514 | 3.32% |
| 2025-04-07 | 46.00 | 47.26 | 39.42 | 39.44 | 38.87 | qfq | 5,066,667 | 216,408,560 | -19.95% |
| 2025-04-03 | 49.44 | 50.28 | 49.00 | 49.27 | 48.56 | qfq | 1,740,717 | 86,108,710 | -1.66% |
| 2025-04-02 | 50.60 | 51.17 | 49.91 | 50.10 | 49.37 | qfq | 2,031,200 | 102,328,102 | -1.57% |
| 2025-04-01 | 49.64 | 51.54 | 49.30 | 50.90 | 50.16 | qfq | 3,227,100 | 163,139,258 | 2.95% |
| 2025-03-31 | 50.60 | 51.05 | 49.20 | 49.44 | 48.72 | qfq | 3,121,143 | 156,171,074 | -2.60% |
| 2025-03-28 | 52.75 | 53.88 | 50.76 | 50.76 | 50.02 | qfq | 4,719,644 | 247,978,848 | -1.72% |
| 2025-03-27 | 49.69 | 52.17 | 48.82 | 51.65 | 50.90 | qfq | 4,142,050 | 210,704,895 | 3.92% |
| 2025-03-26 | 50.15 | 50.80 | 49.50 | 49.70 | 48.98 | qfq | 2,309,120 | 115,540,749 | -1.84% |
| 2025-03-25 | 50.22 | 51.95 | 49.66 | 50.63 | 49.90 | qfq | 2,761,227 | 140,755,893 | 0.96% |
| 2025-03-24 | 51.18 | 51.18 | 49.37 | 50.15 | 49.42 | qfq | 3,715,024 | 185,800,871 | -2.55% |
| 2025-03-21 | 51.80 | 52.68 | 51.18 | 51.46 | 50.71 | qfq | 2,623,770 | 135,750,731 | -1.19% |
| 2025-03-20 | 52.82 | 53.47 | 52.02 | 52.08 | 51.32 | qfq | 3,205,676 | 168,966,083 | -1.98% |
| 2025-03-19 | 53.98 | 54.33 | 52.80 | 53.13 | 52.36 | qfq | 4,830,869 | 256,694,421 | -2.39% |
| 2025-03-18 | 51.50 | 55.00 | 51.36 | 54.43 | 53.64 | qfq | 8,996,167 | 486,045,903 | 5.98% |
| 2025-03-17 | 51.30 | 52.30 | 51.02 | 51.36 | 50.62 | qfq | 2,362,555 | 121,367,725 | 0.20% |
| 2025-03-14 | 50.91 | 51.50 | 50.52 | 51.26 | 50.52 | qfq | 3,209,154 | 163,913,436 | -0.04% |
| 2025-03-13 | 50.84 | 53.55 | 50.80 | 51.28 | 50.54 | qfq | 4,942,751 | 257,434,803 | 0.89% |
| 2025-03-12 | 51.79 | 51.85 | 50.78 | 50.83 | 50.09 | qfq | 2,401,711 | 122,611,232 | -0.94% |
| 2025-03-11 | 50.53 | 51.34 | 50.40 | 51.31 | 50.57 | qfq | 2,198,250 | 111,845,544 | 0.12% |
| 2025-03-10 | 50.16 | 51.88 | 49.85 | 51.25 | 50.51 | qfq | 3,303,054 | 169,025,650 | 2.19% |
| 2025-03-07 | 50.50 | 51.10 | 49.85 | 50.15 | 49.42 | qfq | 3,712,676 | 187,142,861 | -1.47% |
| 2025-03-06 | 48.93 | 52.69 | 48.60 | 50.90 | 50.16 | qfq | 8,013,253 | 411,104,730 | 5.25% |
| 2025-03-05 | 48.63 | 48.90 | 47.66 | 48.36 | 47.66 | qfq | 2,315,706 | 111,516,351 | -0.23% |
| 2025-03-04 | 47.71 | 48.65 | 47.51 | 48.47 | 47.77 | qfq | 2,240,048 | 107,883,768 | 0.52% |
| 2025-03-03 | 48.30 | 49.58 | 47.90 | 48.22 | 47.52 | qfq | 2,711,500 | 132,310,377 | 0.21% |
| 2025-02-28 | 49.64 | 50.00 | 47.81 | 48.12 | 47.42 | qfq | 3,382,596 | 165,590,591 | -3.66% |
| 2025-02-27 | 50.85 | 50.98 | 49.30 | 49.95 | 49.23 | qfq | 4,534,650 | 226,463,466 | -1.77% |
| 2025-02-26 | 50.50 | 50.90 | 49.72 | 50.85 | 50.11 | qfq | 3,220,745 | 162,408,217 | 1.07% |
| 2025-02-25 | 49.88 | 51.28 | 49.46 | 50.31 | 49.58 | qfq | 3,717,788 | 187,399,042 | -0.40% |
| 2025-02-24 | 52.06 | 52.17 | 49.89 | 50.51 | 49.78 | qfq | 6,286,901 | 318,873,607 | -3.01% |
| 2025-02-21 | 50.61 | 52.32 | 49.84 | 52.08 | 51.32 | qfq | 6,070,876 | 312,343,358 | 2.92% |
| 2025-02-20 | 50.60 | 50.98 | 49.71 | 50.60 | 49.87 | qfq | 2,685,994 | 135,303,599 | -0.02% |
| 2025-02-19 | 49.72 | 51.86 | 49.30 | 50.61 | 49.88 | qfq | 4,016,309 | 204,195,003 | 0.78% |
| 2025-02-18 | 52.21 | 52.98 | 49.79 | 50.22 | 49.49 | qfq | 4,984,698 | 254,863,359 | -4.71% |
| 2025-02-17 | 51.50 | 52.97 | 50.28 | 52.70 | 51.94 | qfq | 5,130,180 | 263,647,436 | 2.77% |
| 2025-02-14 | 51.60 | 52.45 | 50.37 | 51.28 | 50.54 | qfq | 3,779,525 | 193,495,401 | -0.62% |
| 2025-02-13 | 54.67 | 54.67 | 51.50 | 51.60 | 50.85 | qfq | 4,350,158 | 229,777,159 | -5.32% |
| 2025-02-12 | 53.65 | 54.54 | 53.51 | 54.50 | 53.71 | qfq | 2,489,200 | 134,773,481 | 1.34% |
| 2025-02-11 | 54.58 | 54.73 | 53.11 | 53.78 | 53.00 | qfq | 1,972,261 | 105,622,280 | -1.43% |
| 2025-02-10 | 54.98 | 55.16 | 53.67 | 54.56 | 53.77 | qfq | 2,296,731 | 124,992,389 | -0.76% |
| 2025-02-07 | 55.09 | 55.89 | 54.09 | 54.98 | 54.18 | qfq | 3,457,328 | 189,852,461 | -0.20% |
| 2025-02-06 | 50.77 | 55.35 | 50.59 | 55.09 | 54.29 | qfq | 4,983,645 | 268,459,950 | 7.74% |
| 2025-02-05 | 51.20 | 51.75 | 50.47 | 51.13 | 50.39 | qfq | 1,676,523 | 85,774,956 | 1.09% |
| 2025-01-27 | 51.85 | 52.39 | 50.47 | 50.58 | 49.85 | qfq | 1,895,450 | 96,614,375 | -2.36% |
| 2025-01-24 | 51.23 | 52.66 | 51.01 | 51.80 | 51.05 | qfq | 2,049,017 | 106,433,851 | 0.97% |
| 2025-01-23 | 51.99 | 53.09 | 51.28 | 51.30 | 50.56 | qfq | 2,700,600 | 141,057,382 | 0.33% |
| 2025-01-22 | 52.45 | 52.96 | 50.73 | 51.13 | 50.39 | qfq | 2,697,200 | 139,172,595 | -3.02% |
| 2025-01-21 | 52.85 | 53.19 | 52.01 | 52.72 | 51.96 | qfq | 1,843,392 | 96,946,206 | 0.61% |
| 2025-01-20 | 53.50 | 54.33 | 52.00 | 52.40 | 51.64 | qfq | 3,230,267 | 171,463,678 | -1.37% |
| 2025-01-17 | 51.46 | 54.60 | 51.08 | 53.13 | 52.36 | qfq | 3,298,721 | 174,626,033 | 2.67% |
| 2025-01-16 | 52.12 | 53.66 | 51.21 | 51.75 | 51.00 | qfq | 2,509,700 | 131,434,574 | -0.29% |
| 2025-01-15 | 53.20 | 53.35 | 51.66 | 51.90 | 51.15 | qfq | 2,239,862 | 117,166,668 | -2.54% |
| 2025-01-14 | 50.99 | 53.49 | 50.03 | 53.25 | 52.48 | qfq | 3,232,040 | 168,840,022 | 5.76% |
| 2025-01-13 | 49.50 | 50.88 | 49.28 | 50.35 | 49.62 | qfq | 2,286,550 | 114,655,265 | -0.08% |
| 2025-01-10 | 51.30 | 52.45 | 50.30 | 50.39 | 49.66 | qfq | 2,446,648 | 125,600,395 | -2.31% |
| 2025-01-09 | 51.98 | 52.50 | 50.81 | 51.58 | 50.83 | qfq | 3,984,183 | 205,569,713 | 3.10% |
| 2025-01-08 | 51.34 | 51.34 | 48.80 | 50.03 | 49.30 | qfq | 3,889,793 | 194,444,333 | -3.30% |
| 2025-01-07 | 50.75 | 51.81 | 49.98 | 51.74 | 50.99 | qfq | 2,325,733 | 118,803,749 | 2.07% |
| 2025-01-06 | 50.73 | 51.49 | 49.99 | 50.69 | 49.96 | qfq | 2,434,379 | 123,340,725 | -0.45% |
| 2025-01-03 | 53.57 | 53.87 | 50.71 | 50.92 | 50.18 | qfq | 3,204,160 | 167,250,429 | -4.91% |
| 2025-01-02 | 55.33 | 56.27 | 52.85 | 53.55 | 52.77 | qfq | 3,352,184 | 183,110,752 | -3.08% |
| 2024-12-31 | 58.18 | 58.50 | 55.23 | 55.25 | 54.45 | qfq | 2,866,775 | 161,865,858 | -4.77% |
| 2024-12-30 | 57.40 | 59.88 | 56.51 | 58.02 | 57.18 | qfq | 1,961,245 | 114,404,901 | 0.55% |
| 2024-12-27 | 58.38 | 59.07 | 57.40 | 57.70 | 56.86 | qfq | 2,063,600 | 120,126,182 | -1.15% |
| 2024-12-26 | 55.75 | 59.00 | 55.50 | 58.37 | 57.52 | qfq | 2,586,423 | 149,423,388 | 4.44% |
| 2024-12-25 | 57.40 | 57.55 | 55.57 | 55.89 | 55.08 | qfq | 2,348,202 | 132,269,457 | -2.63% |
| 2024-12-24 | 56.92 | 57.84 | 55.90 | 57.40 | 56.57 | qfq | 2,349,050 | 133,693,093 | 1.07% |
| 2024-12-23 | 58.68 | 59.56 | 56.60 | 56.79 | 55.97 | qfq | 3,324,026 | 191,566,775 | -4.23% |
| 2024-12-20 | 57.00 | 60.56 | 56.50 | 59.30 | 58.44 | qfq | 5,353,982 | 314,635,566 | 5.07% |
| 2024-12-19 | 55.00 | 56.74 | 54.91 | 56.44 | 55.62 | qfq | 2,442,901 | 136,429,939 | 1.42% |
| 2024-12-18 | 56.26 | 56.95 | 55.33 | 55.65 | 54.84 | qfq | 2,830,941 | 158,653,420 | -0.39% |
| 2024-12-17 | 57.10 | 57.62 | 55.60 | 55.87 | 55.06 | qfq | 1,783,225 | 100,578,404 | -1.98% |
| 2024-12-16 | 59.43 | 59.61 | 56.39 | 57.00 | 56.17 | qfq | 3,548,345 | 203,966,186 | -3.96% |
| 2024-12-13 | 60.89 | 61.20 | 59.30 | 59.35 | 58.49 | qfq | 2,391,250 | 143,287,576 | -3.34% |
| 2024-12-12 | 61.20 | 61.74 | 60.72 | 61.40 | 60.51 | qfq | 1,818,036 | 111,405,049 | 0.57% |
| 2024-12-11 | 61.52 | 62.22 | 60.10 | 61.05 | 60.16 | qfq | 3,250,398 | 198,371,910 | -1.74% |
| 2024-12-10 | 64.95 | 64.97 | 62.00 | 62.13 | 61.23 | qfq | 3,075,327 | 194,433,205 | -0.59% |
| 2024-12-09 | 63.49 | 63.50 | 61.50 | 62.50 | 61.59 | qfq | 2,850,805 | 177,862,661 | -1.59% |
| 2024-12-06 | 64.27 | 65.38 | 62.50 | 63.51 | 62.59 | qfq | 3,516,562 | 223,985,790 | -1.37% |
| 2024-12-05 | 62.25 | 65.60 | 62.00 | 64.39 | 63.46 | qfq | 5,295,070 | 338,297,999 | 2.55% |
| 2024-12-04 | 65.88 | 68.72 | 62.10 | 62.79 | 61.88 | qfq | 8,640,743 | 555,095,289 | -4.14% |
| 2024-12-03 | 69.52 | 73.50 | 64.59 | 65.50 | 64.55 | qfq | 11,739,243 | 806,880,503 | 3.97% |
| 2024-12-02 | 59.51 | 63.37 | 58.90 | 63.00 | 62.09 | qfq | 5,099,830 | 311,257,388 | 4.83% |
| 2024-11-29 | 57.62 | 61.48 | 57.01 | 60.10 | 59.23 | qfq | 5,952,215 | 355,750,042 | 3.96% |
| 2024-11-28 | 57.53 | 58.98 | 56.21 | 57.81 | 56.97 | qfq | 4,272,397 | 246,182,961 | 0.43% |
| 2024-11-27 | 56.00 | 57.56 | 53.77 | 57.56 | 56.73 | qfq | 3,137,761 | 174,909,706 | 2.62% |
| 2024-11-26 | 55.89 | 57.36 | 54.95 | 56.09 | 55.28 | qfq | 2,816,721 | 158,093,231 | 0.21% |
| 2024-11-25 | 56.11 | 57.48 | 54.54 | 55.97 | 55.16 | qfq | 3,994,147 | 223,061,162 | -0.44% |
| 2024-11-22 | 59.58 | 60.19 | 56.00 | 56.22 | 55.40 | qfq | 5,826,629 | 339,440,491 | -4.61% |
| 2024-11-21 | 60.00 | 61.49 | 58.88 | 58.94 | 58.09 | qfq | 6,667,224 | 402,059,903 | -0.82% |
| 2024-11-20 | 58.90 | 60.29 | 58.11 | 59.43 | 58.57 | qfq | 5,223,540 | 310,333,321 | -0.59% |
| 2024-11-19 | 58.62 | 60.50 | 57.50 | 59.78 | 58.91 | qfq | 5,815,179 | 342,966,903 | 1.43% |
| 2024-11-18 | 57.42 | 61.61 | 55.68 | 58.94 | 58.09 | qfq | 8,022,463 | 473,811,429 | 2.10% |
| 2024-11-15 | 59.01 | 60.85 | 57.60 | 57.73 | 56.89 | qfq | 6,049,462 | 358,167,874 | -3.62% |
| 2024-11-14 | 63.23 | 65.00 | 59.36 | 59.90 | 59.03 | qfq | 6,378,595 | 392,860,656 | -5.74% |
| 2024-11-13 | 65.11 | 66.66 | 61.40 | 63.55 | 62.63 | qfq | 8,889,664 | 561,060,613 | -3.51% |
| 2024-11-12 | 65.93 | 70.09 | 64.91 | 65.86 | 64.91 | qfq | 14,477,390 | 973,292,651 | -0.11% |
| 2024-11-11 | 57.99 | 65.93 | 57.60 | 65.93 | 64.97 | qfq | 13,783,760 | 877,129,702 | 20.00% |
| 2024-11-08 | 51.50 | 55.15 | 51.00 | 54.94 | 54.14 | qfq | 10,620,716 | 568,541,095 | 8.90% |
| 2024-11-07 | 49.51 | 50.68 | 49.07 | 50.45 | 49.72 | qfq | 3,666,323 | 183,302,499 | 0.40% |
| 2024-11-06 | 51.13 | 51.69 | 49.50 | 50.25 | 49.52 | qfq | 4,880,213 | 246,688,140 | -1.47% |
| 2024-11-05 | 47.61 | 51.56 | 47.61 | 51.00 | 50.26 | qfq | 7,992,063 | 403,508,477 | 7.14% |
| 2024-11-04 | 46.58 | 48.20 | 46.38 | 47.60 | 46.91 | qfq | 2,761,915 | 131,194,747 | 1.54% |
| 2024-11-01 | 50.40 | 50.50 | 46.88 | 46.88 | 46.20 | qfq | 4,865,420 | 234,521,857 | -6.87% |
| 2024-10-31 | 48.98 | 50.88 | 48.15 | 50.34 | 49.61 | qfq | 5,752,737 | 286,086,449 | 3.52% |
| 2024-10-30 | 48.01 | 50.38 | 47.86 | 48.63 | 47.92 | qfq | 3,521,708 | 173,290,629 | 0.19% |
| 2024-10-29 | 49.99 | 50.61 | 47.90 | 48.54 | 47.84 | qfq | 3,933,773 | 192,083,462 | -2.29% |
| 2024-10-28 | 50.08 | 50.37 | 48.53 | 49.68 | 48.96 | qfq | 4,356,350 | 214,816,600 | -1.74% |
| 2024-10-25 | 47.45 | 51.66 | 47.45 | 50.56 | 49.83 | qfq | 7,421,037 | 367,885,622 | 6.82% |
| 2024-10-24 | 47.69 | 48.45 | 46.78 | 47.33 | 46.64 | qfq | 3,241,252 | 153,840,538 | -2.01% |
| 2024-10-23 | 47.90 | 49.26 | 47.25 | 48.30 | 47.60 | qfq | 4,820,231 | 232,835,847 | 0.73% |
| 2024-10-22 | 48.44 | 48.93 | 47.16 | 47.95 | 47.25 | qfq | 3,857,716 | 185,565,940 | -1.32% |
| 2024-10-21 | 48.26 | 50.18 | 47.63 | 48.59 | 47.89 | qfq | 6,130,592 | 300,162,216 | 1.36% |
| 2024-10-18 | 45.22 | 49.40 | 44.83 | 47.94 | 47.24 | qfq | 6,809,228 | 321,958,456 | 4.63% |
| 2024-10-17 | 46.75 | 47.53 | 45.51 | 45.82 | 45.16 | qfq | 4,718,810 | 218,147,518 | -3.29% |
| 2024-10-16 | 45.00 | 47.97 | 44.14 | 47.38 | 46.69 | qfq | 6,433,320 | 299,865,331 | 4.22% |
| 2024-10-15 | 45.00 | 47.48 | 44.60 | 45.46 | 44.80 | qfq | 4,551,735 | 211,441,159 | -0.57% |
| 2024-10-14 | 43.21 | 45.73 | 42.68 | 45.72 | 45.06 | qfq | 4,377,363 | 194,727,692 | 5.88% |
| 2024-10-11 | 45.80 | 46.35 | 42.40 | 43.18 | 42.55 | qfq | 4,687,723 | 206,353,047 | -6.64% |
| 2024-10-10 | 46.32 | 48.24 | 45.81 | 46.25 | 45.58 | qfq | 4,278,779 | 201,465,536 | -0.13% |
| 2024-10-09 | 50.52 | 52.00 | 45.70 | 46.31 | 45.64 | qfq | 8,437,506 | 412,032,982 | -14.02% |
| 2024-10-08 | 55.50 | 55.50 | 48.59 | 53.86 | 53.08 | qfq | 11,233,819 | 588,618,910 | 15.83% |
| 2024-09-30 | 42.70 | 47.23 | 42.15 | 46.50 | 45.83 | qfq | 7,486,175 | 334,764,626 | 14.45% |
| 2024-09-27 | 38.50 | 41.51 | 38.41 | 40.63 | 40.04 | qfq | 5,222,768 | 209,205,217 | 7.34% |
| 2024-09-26 | 36.89 | 37.85 | 36.28 | 37.85 | 37.30 | qfq | 3,174,985 | 117,494,695 | 2.63% |
| 2024-09-25 | 36.88 | 37.78 | 36.61 | 36.88 | 36.35 | qfq | 2,833,820 | 105,675,732 | 0.63% |
| 2024-09-24 | 34.85 | 36.65 | 34.31 | 36.65 | 36.12 | qfq | 3,165,118 | 113,201,708 | 5.35% |
| 2024-09-23 | 35.40 | 35.70 | 34.65 | 34.79 | 34.29 | qfq | 2,106,650 | 73,957,485 | -1.81% |
| 2024-09-20 | 36.19 | 36.49 | 35.08 | 35.43 | 34.92 | qfq | 1,695,863 | 60,211,042 | -2.10% |
| 2024-09-19 | 35.71 | 36.78 | 35.30 | 36.19 | 35.67 | qfq | 1,638,152 | 59,248,900 | 2.12% |
| 2024-09-18 | 35.45 | 35.79 | 35.03 | 35.44 | 34.93 | qfq | 855,850 | 30,320,188 | 0.00% |
| 2024-09-13 | 36.30 | 36.30 | 35.36 | 35.44 | 34.93 | qfq | 1,408,750 | 50,334,542 | -1.64% |
| 2024-09-12 | 36.30 | 37.37 | 36.01 | 36.03 | 35.51 | qfq | 1,659,236 | 60,795,214 | -0.83% |
| 2024-09-11 | 35.30 | 36.79 | 35.21 | 36.33 | 35.80 | qfq | 2,085,907 | 75,708,069 | 2.40% |
| 2024-09-10 | 35.88 | 36.26 | 35.43 | 35.48 | 34.97 | qfq | 2,777,600 | 99,181,066 | -1.06% |
| 2024-09-09 | 36.20 | 36.59 | 35.76 | 35.86 | 35.34 | qfq | 1,555,901 | 56,183,369 | -1.38% |
| 2024-09-06 | 38.63 | 38.90 | 36.23 | 36.36 | 35.83 | qfq | 2,737,300 | 101,693,557 | -5.88% |
| 2024-09-05 | 39.00 | 39.19 | 38.40 | 38.63 | 38.07 | qfq | 1,078,050 | 41,799,754 | -0.21% |
| 2024-09-04 | 38.80 | 39.25 | 38.53 | 38.71 | 38.15 | qfq | 1,336,000 | 51,851,789 | -1.38% |
| 2024-09-03 | 38.05 | 39.78 | 38.00 | 39.25 | 38.68 | qfq | 2,658,355 | 104,109,406 | 3.18% |
| 2024-09-02 | 38.90 | 39.56 | 38.00 | 38.04 | 37.49 | qfq | 1,667,013 | 64,445,454 | -2.11% |
| 2024-08-30 | 37.50 | 40.20 | 37.31 | 38.86 | 38.30 | qfq | 4,009,155 | 156,517,590 | 3.35% |
| 2024-08-29 | 36.50 | 38.28 | 36.00 | 37.60 | 37.05 | qfq | 2,564,698 | 95,862,140 | 0.94% |
| 2024-08-28 | 36.35 | 37.48 | 36.04 | 37.25 | 36.71 | qfq | 1,466,375 | 54,273,337 | 2.19% |
| 2024-08-27 | 36.90 | 37.19 | 35.95 | 36.45 | 35.92 | qfq | 1,377,125 | 50,092,799 | -1.22% |
| 2024-08-26 | 36.15 | 37.49 | 36.15 | 36.90 | 36.36 | qfq | 1,656,870 | 61,283,020 | 2.13% |
| 2024-08-23 | 36.86 | 37.25 | 35.88 | 36.13 | 35.61 | qfq | 1,925,266 | 69,786,638 | -1.98% |
| 2024-08-22 | 37.62 | 37.76 | 36.74 | 36.86 | 36.33 | qfq | 1,484,585 | 55,160,739 | -1.76% |
| 2024-08-21 | 38.15 | 38.69 | 37.33 | 37.52 | 36.98 | qfq | 1,691,847 | 64,045,837 | -2.65% |
| 2024-08-20 | 40.20 | 40.20 | 38.00 | 38.54 | 37.98 | qfq | 2,185,201 | 84,529,356 | -2.33% |
| 2024-08-19 | 40.40 | 40.59 | 39.36 | 39.46 | 38.89 | qfq | 2,453,768 | 98,008,579 | -2.76% |
| 2024-08-16 | 38.60 | 40.96 | 38.50 | 40.58 | 39.99 | qfq | 4,311,885 | 173,451,494 | 5.40% |
| 2024-08-15 | 38.11 | 38.62 | 37.45 | 38.50 | 37.94 | qfq | 2,294,925 | 87,699,747 | 0.84% |
| 2024-08-14 | 39.69 | 39.76 | 38.07 | 38.18 | 37.63 | qfq | 2,158,186 | 83,408,682 | -3.51% |
| 2024-08-13 | 39.82 | 39.97 | 38.99 | 39.57 | 39.00 | qfq | 1,945,832 | 76,607,621 | -0.90% |
| 2024-08-12 | 40.40 | 40.60 | 39.42 | 39.93 | 39.35 | qfq | 1,291,724 | 51,555,690 | 0.15% |
| 2024-08-09 | 40.80 | 41.15 | 39.86 | 39.87 | 39.29 | qfq | 1,588,404 | 64,217,629 | -1.60% |
| 2024-08-08 | 40.50 | 41.33 | 39.39 | 40.52 | 39.93 | qfq | 2,378,375 | 95,786,075 | -0.56% |
| 2024-08-07 | 41.41 | 41.68 | 40.62 | 40.75 | 40.16 | qfq | 2,376,609 | 97,423,517 | -1.93% |
| 2024-08-06 | 40.90 | 41.85 | 40.45 | 41.55 | 40.95 | qfq | 4,146,239 | 171,245,912 | 3.13% |
| 2024-08-05 | 41.41 | 42.50 | 40.29 | 40.29 | 39.71 | qfq | 4,685,875 | 193,072,563 | -3.61% |
| 2024-08-02 | 42.10 | 43.30 | 41.28 | 41.80 | 41.19 | qfq | 7,777,304 | 328,395,464 | -2.11% |
| 2024-08-01 | 37.65 | 45.12 | 37.60 | 42.70 | 42.08 | qfq | 14,595,400 | 611,435,436 | 13.56% |
| 2024-07-31 | 35.61 | 37.65 | 35.20 | 37.60 | 37.05 | qfq | 3,441,659 | 127,106,401 | 5.59% |
| 2024-07-30 | 35.50 | 35.85 | 34.60 | 35.61 | 35.09 | qfq | 1,647,488 | 58,086,367 | 0.11% |
| 2024-07-29 | 36.65 | 36.66 | 35.48 | 35.57 | 35.05 | qfq | 2,200,065 | 78,656,885 | -2.97% |
| 2024-07-26 | 36.95 | 37.10 | 36.37 | 36.66 | 36.13 | qfq | 1,888,565 | 69,207,637 | -0.57% |
| 2024-07-25 | 36.48 | 38.08 | 36.30 | 36.87 | 36.34 | qfq | 2,377,245 | 88,343,685 | 0.55% |
| 2024-07-24 | 37.70 | 38.80 | 36.55 | 36.67 | 36.14 | qfq | 3,142,312 | 117,710,066 | -3.90% |
| 2024-07-23 | 39.45 | 39.69 | 38.13 | 38.16 | 37.61 | qfq | 3,717,279 | 144,224,913 | -4.41% |
| 2024-07-22 | 37.35 | 40.33 | 37.26 | 39.92 | 39.34 | qfq | 6,321,562 | 250,119,303 | 5.14% |
| 2024-07-19 | 36.51 | 38.77 | 36.22 | 37.97 | 37.42 | qfq | 4,476,888 | 168,395,325 | 3.89% |
| 2024-07-18 | 35.55 | 36.90 | 34.98 | 36.55 | 36.02 | qfq | 2,636,200 | 94,955,492 | 2.15% |
| 2024-07-17 | 36.20 | 36.50 | 35.62 | 35.78 | 35.26 | qfq | 1,818,203 | 65,394,640 | -1.16% |
| 2024-07-16 | 35.70 | 36.47 | 35.51 | 36.20 | 35.68 | qfq | 1,775,549 | 63,842,227 | 0.25% |
| 2024-07-15 | 36.98 | 36.98 | 35.80 | 36.11 | 35.59 | qfq | 2,623,800 | 95,206,581 | -3.27% |
| 2024-07-12 | 36.40 | 37.59 | 36.11 | 37.33 | 36.79 | qfq | 3,809,038 | 140,886,657 | 2.64% |
| 2024-07-11 | 36.50 | 36.96 | 36.04 | 36.37 | 35.84 | qfq | 2,828,261 | 103,085,040 | 1.91% |
| 2024-07-10 | 35.80 | 36.77 | 35.58 | 35.69 | 35.17 | qfq | 2,839,590 | 102,449,591 | 0.62% |
| 2024-07-09 | 34.70 | 35.86 | 34.14 | 35.47 | 34.96 | qfq | 2,582,200 | 90,575,296 | 1.81% |
| 2024-07-08 | 35.74 | 35.80 | 34.56 | 34.84 | 34.33 | qfq | 1,782,704 | 62,718,913 | -2.24% |
| 2024-07-05 | 36.08 | 36.30 | 35.40 | 35.64 | 35.12 | qfq | 2,092,750 | 74,897,923 | -1.22% |
| 2024-07-04 | 37.20 | 37.25 | 35.98 | 36.08 | 35.56 | qfq | 1,780,335 | 65,072,762 | -2.43% |
| 2024-07-03 | 38.18 | 38.80 | 36.88 | 36.98 | 36.44 | qfq | 3,748,326 | 140,303,526 | -4.40% |
| 2024-07-02 | 39.30 | 39.50 | 38.44 | 38.68 | 38.12 | qfq | 2,395,065 | 92,809,337 | -2.15% |
| 2024-07-01 | 39.05 | 39.75 | 37.88 | 39.53 | 38.96 | qfq | 3,160,941 | 122,544,316 | 0.48% |
| 2024-06-28 | 37.94 | 39.55 | 37.58 | 39.34 | 38.77 | qfq | 3,200,430 | 125,016,756 | 4.16% |
| 2024-06-27 | 38.35 | 38.37 | 37.37 | 37.77 | 37.22 | qfq | 2,635,526 | 99,688,100 | -2.00% |
| 2024-06-26 | 38.01 | 38.58 | 37.41 | 38.54 | 37.98 | qfq | 2,863,500 | 109,034,328 | 1.31% |
| 2024-06-25 | 39.05 | 39.26 | 37.71 | 38.04 | 37.49 | qfq | 2,281,223 | 87,418,548 | -2.64% |
| 2024-06-24 | 39.45 | 40.67 | 38.90 | 39.07 | 38.50 | qfq | 3,214,421 | 128,039,996 | -1.69% |
| 2024-06-21 | 41.36 | 41.65 | 38.94 | 39.74 | 39.16 | qfq | 4,279,128 | 170,609,260 | -4.95% |
| 2024-06-20 | 42.42 | 42.49 | 41.10 | 41.81 | 41.20 | qfq | 2,904,754 | 121,494,961 | -2.52% |
| 2024-06-19 | 43.90 | 44.20 | 42.53 | 42.89 | 42.27 | qfq | 2,332,997 | 100,360,128 | -2.85% |
| 2024-06-18 | 44.20 | 44.58 | 43.72 | 44.15 | 43.51 | qfq | 2,297,083 | 101,348,663 | -0.34% |
| 2024-06-17 | 43.81 | 44.90 | 43.13 | 44.30 | 43.66 | qfq | 2,502,092 | 110,775,656 | -1.01% |
| 2024-06-14 | 45.13 | 45.55 | 44.06 | 44.75 | 44.10 | qfq | 3,707,928 | 165,941,634 | 0.09% |
| 2024-06-13 | 43.68 | 45.75 | 43.52 | 44.71 | 44.06 | qfq | 4,383,100 | 196,858,242 | 2.57% |
| 2024-06-12 | 44.65 | 45.48 | 43.32 | 43.59 | 42.96 | qfq | 3,293,799 | 145,182,865 | -2.02% |
| 2024-06-11 | 41.99 | 44.69 | 41.12 | 44.49 | 43.84 | qfq | 4,611,330 | 198,555,741 | 7.15% |
| 2024-06-07 | 43.00 | 43.40 | 40.81 | 41.52 | 40.92 | qfq | 3,125,461 | 130,213,527 | -3.67% |
| 2024-06-06 | 43.68 | 44.37 | 42.30 | 43.10 | 42.48 | qfq | 3,246,876 | 139,297,970 | -1.62% |
| 2024-06-05 | 44.01 | 44.64 | 43.69 | 43.81 | 43.17 | qfq | 2,319,419 | 102,477,348 | -1.15% |
| 2024-06-04 | 43.71 | 44.58 | 42.52 | 44.32 | 43.68 | qfq | 3,221,020 | 140,982,725 | 1.40% |
| 2024-06-03 | 45.10 | 45.25 | 42.75 | 43.71 | 43.08 | qfq | 4,071,601 | 178,156,911 | -3.02% |
| 2024-05-31 | 44.80 | 45.78 | 44.66 | 45.07 | 44.42 | qfq | 2,565,965 | 116,041,376 | -0.40% |
| 2024-05-30 | 44.08 | 46.00 | 43.80 | 45.25 | 44.59 | qfq | 4,194,952 | 189,919,867 | 2.14% |
| 2024-05-29 | 43.83 | 45.11 | 43.74 | 44.30 | 43.26 | qfq | 2,037,036 | 90,654,661 | 0.45% |
| 2024-05-28 | 43.99 | 44.80 | 43.80 | 44.10 | 43.07 | qfq | 1,971,649 | 87,559,738 | -0.36% |
| 2024-05-27 | 43.26 | 44.30 | 42.38 | 44.26 | 43.22 | qfq | 2,472,368 | 107,037,278 | 2.45% |
| 2024-05-24 | 43.98 | 44.72 | 43.20 | 43.20 | 42.19 | qfq | 1,644,581 | 72,193,614 | -1.77% |
| 2024-05-23 | 45.76 | 45.76 | 43.78 | 43.98 | 42.95 | qfq | 2,786,514 | 123,263,661 | -3.70% |
| 2024-05-22 | 45.23 | 45.79 | 44.65 | 45.67 | 44.60 | qfq | 2,234,962 | 101,310,898 | 0.97% |
| 2024-05-21 | 45.81 | 45.96 | 44.86 | 45.23 | 44.17 | qfq | 1,586,852 | 71,839,160 | -0.33% |
| 2024-05-20 | 44.75 | 45.58 | 44.65 | 45.38 | 44.32 | qfq | 1,894,502 | 85,811,486 | 1.75% |
| 2024-05-17 | 44.01 | 44.73 | 43.80 | 44.60 | 43.56 | qfq | 1,652,351 | 73,245,546 | 1.20% |
| 2024-05-16 | 45.32 | 45.58 | 44.03 | 44.07 | 43.04 | qfq | 3,153,279 | 140,340,981 | -3.06% |
| 2024-05-15 | 44.07 | 46.36 | 44.07 | 45.46 | 44.40 | qfq | 2,821,297 | 128,534,915 | 2.25% |
| 2024-05-14 | 44.61 | 45.24 | 44.20 | 44.46 | 43.42 | qfq | 2,065,230 | 92,454,105 | -0.04% |
| 2024-05-13 | 45.44 | 45.59 | 43.90 | 44.48 | 43.44 | qfq | 3,192,631 | 142,606,799 | -2.99% |
| 2024-05-10 | 47.61 | 47.78 | 45.45 | 45.85 | 44.78 | qfq | 3,201,122 | 147,161,968 | -3.49% |
| 2024-05-09 | 47.10 | 48.14 | 46.91 | 47.51 | 46.40 | qfq | 3,343,069 | 158,945,149 | 1.37% |
| 2024-05-08 | 48.82 | 48.95 | 46.73 | 46.87 | 45.77 | qfq | 3,019,823 | 143,655,299 | -4.23% |
| 2024-05-07 | 49.75 | 50.40 | 48.44 | 48.94 | 47.79 | qfq | 2,779,426 | 137,060,544 | -2.51% |
| 2024-05-06 | 50.60 | 52.00 | 49.80 | 50.20 | 49.03 | qfq | 2,235,201 | 112,869,809 | 0.06% |
| 2024-04-30 | 50.30 | 50.90 | 49.65 | 50.17 | 49.00 | qfq | 1,707,274 | 85,564,291 | -0.83% |
| 2024-04-29 | 49.05 | 51.10 | 48.60 | 50.59 | 49.41 | qfq | 3,057,291 | 152,991,274 | 2.47% |
| 2024-04-26 | 47.70 | 49.78 | 46.90 | 49.37 | 48.21 | qfq | 3,152,885 | 153,513,940 | 3.05% |
| 2024-04-25 | 47.97 | 49.40 | 46.30 | 47.91 | 46.79 | qfq | 3,514,796 | 168,710,271 | 1.85% |
| 2024-04-24 | 45.80 | 47.08 | 45.30 | 47.04 | 45.94 | qfq | 2,223,162 | 102,808,839 | 2.71% |
| 2024-04-23 | 45.12 | 46.21 | 44.82 | 45.80 | 44.73 | qfq | 1,845,399 | 84,100,021 | 1.89% |
| 2024-04-22 | 43.79 | 45.50 | 42.82 | 44.95 | 43.90 | qfq | 2,138,388 | 95,448,413 | 2.39% |
| 2024-04-19 | 45.82 | 45.91 | 43.77 | 43.90 | 42.87 | qfq | 2,173,218 | 96,703,049 | -4.19% |
| 2024-04-18 | 45.41 | 46.58 | 44.50 | 45.82 | 44.75 | qfq | 2,149,881 | 98,605,791 | 0.31% |
| 2024-04-17 | 44.73 | 45.97 | 44.30 | 45.68 | 44.61 | qfq | 2,440,724 | 110,604,478 | 4.84% |
| 2024-04-16 | 46.01 | 46.98 | 43.52 | 43.57 | 42.55 | qfq | 3,406,386 | 151,716,748 | -7.20% |
| 2024-04-15 | 46.21 | 47.86 | 46.20 | 46.95 | 45.85 | qfq | 2,479,073 | 116,725,672 | 1.62% |
| 2024-04-12 | 48.15 | 48.30 | 46.14 | 46.20 | 45.12 | qfq | 2,176,300 | 102,303,700 | -4.15% |
| 2024-04-11 | 45.59 | 49.19 | 45.59 | 48.20 | 47.07 | qfq | 3,620,337 | 173,123,963 | 4.78% |
| 2024-04-10 | 48.04 | 48.20 | 45.60 | 46.00 | 44.92 | qfq | 2,246,529 | 103,771,748 | -3.46% |
| 2024-04-09 | 47.51 | 48.41 | 47.40 | 47.65 | 46.54 | qfq | 1,529,010 | 72,987,696 | 0.42% |
| 2024-04-08 | 48.90 | 49.04 | 47.40 | 47.45 | 46.34 | qfq | 2,122,321 | 102,091,051 | -3.10% |
| 2024-04-03 | 50.98 | 51.04 | 48.60 | 48.97 | 47.82 | qfq | 3,159,100 | 155,978,472 | -3.87% |
| 2024-04-02 | 52.01 | 52.01 | 50.72 | 50.94 | 49.75 | qfq | 1,834,075 | 94,093,518 | -2.09% |
| 2024-04-01 | 51.70 | 52.63 | 51.12 | 52.03 | 50.81 | qfq | 1,937,868 | 100,513,032 | 0.74% |
| 2024-03-29 | 51.33 | 52.94 | 50.94 | 51.65 | 50.44 | qfq | 1,762,879 | 91,324,536 | 0.51% |
| 2024-03-28 | 50.00 | 51.71 | 49.81 | 51.39 | 50.19 | qfq | 2,674,879 | 136,507,211 | 2.45% |
| 2024-03-27 | 53.40 | 53.65 | 50.11 | 50.16 | 48.99 | qfq | 3,626,555 | 185,895,807 | -5.36% |
| 2024-03-26 | 54.39 | 55.88 | 52.22 | 53.00 | 51.76 | qfq | 4,597,409 | 246,470,834 | -3.36% |
| 2024-03-25 | 54.00 | 58.88 | 53.77 | 54.84 | 53.56 | qfq | 6,014,245 | 339,857,689 | 0.16% |
| 2024-03-22 | 54.01 | 56.20 | 53.51 | 54.75 | 53.47 | qfq | 4,183,897 | 230,310,237 | 1.37% |
| 2024-03-21 | 52.95 | 54.58 | 52.45 | 54.01 | 52.75 | qfq | 3,292,447 | 176,431,742 | 1.96% |
| 2024-03-20 | 52.97 | 53.55 | 51.91 | 52.97 | 51.73 | qfq | 3,242,067 | 170,690,285 | 0.51% |
| 2024-03-19 | 53.99 | 54.31 | 52.70 | 52.70 | 51.47 | qfq | 3,891,774 | 207,423,595 | -3.81% |
| 2024-03-18 | 54.38 | 54.90 | 52.53 | 54.79 | 53.51 | qfq | 4,969,716 | 265,533,595 | 0.53% |
| 2024-03-15 | 53.59 | 54.66 | 52.86 | 54.50 | 53.22 | qfq | 3,272,891 | 176,373,242 | 2.21% |
| 2024-03-14 | 54.06 | 54.26 | 52.79 | 53.32 | 52.07 | qfq | 2,661,006 | 142,463,000 | -1.20% |
| 2024-03-13 | 52.95 | 55.57 | 52.89 | 53.97 | 52.71 | qfq | 4,726,583 | 257,298,743 | 1.95% |
| 2024-03-12 | 52.50 | 53.30 | 51.80 | 52.94 | 51.70 | qfq | 4,196,605 | 220,456,534 | 1.32% |
| 2024-03-11 | 49.10 | 52.44 | 49.02 | 52.25 | 51.03 | qfq | 6,399,050 | 326,051,153 | 6.42% |
| 2024-03-08 | 48.78 | 49.52 | 47.07 | 49.10 | 47.95 | qfq | 4,638,371 | 223,873,693 | 1.68% |
| 2024-03-07 | 48.79 | 50.18 | 47.75 | 48.29 | 47.16 | qfq | 3,072,536 | 150,270,466 | -0.94% |
| 2024-03-06 | 48.81 | 50.00 | 48.24 | 48.75 | 47.61 | qfq | 3,233,035 | 158,297,080 | -1.32% |
| 2024-03-05 | 50.08 | 50.19 | 48.60 | 49.40 | 48.24 | qfq | 3,883,486 | 191,994,515 | -2.51% |
| 2024-03-04 | 48.26 | 50.98 | 47.00 | 50.67 | 49.48 | qfq | 7,301,083 | 359,550,643 | 5.36% |
| 2024-03-01 | 47.09 | 49.20 | 46.70 | 48.09 | 46.96 | qfq | 8,325,039 | 399,318,327 | 3.24% |
| 2024-02-29 | 41.76 | 46.70 | 41.60 | 46.58 | 45.49 | qfq | 6,957,417 | 317,388,880 | 8.30% |
| 2024-02-28 | 45.58 | 47.50 | 42.83 | 43.01 | 42.00 | qfq | 5,912,055 | 271,213,153 | -5.85% |
| 2024-02-27 | 44.00 | 45.68 | 43.29 | 45.68 | 44.61 | qfq | 3,834,807 | 171,263,441 | 2.79% |
| 2024-02-26 | 45.39 | 45.40 | 44.00 | 44.44 | 43.40 | qfq | 4,488,575 | 200,424,470 | -2.48% |
| 2024-02-23 | 46.99 | 46.99 | 44.45 | 45.57 | 44.50 | qfq | 6,874,672 | 310,547,736 | -2.11% |
| 2024-02-22 | 41.70 | 46.66 | 41.41 | 46.55 | 45.46 | qfq | 7,451,636 | 331,152,829 | 12.36% |
| 2024-02-21 | 40.78 | 42.70 | 40.51 | 41.43 | 40.46 | qfq | 3,481,917 | 145,527,687 | 0.53% |
| 2024-02-20 | 40.42 | 42.20 | 39.71 | 41.21 | 40.25 | qfq | 3,269,208 | 134,649,315 | 0.96% |
| 2024-02-19 | 40.30 | 41.88 | 40.05 | 40.82 | 39.86 | qfq | 4,449,806 | 181,593,062 | 2.05% |
| 2024-02-08 | 36.84 | 40.99 | 36.66 | 40.00 | 39.06 | qfq | 5,509,400 | 218,365,586 | 8.11% |
| 2024-02-07 | 35.66 | 38.46 | 35.62 | 37.00 | 36.13 | qfq | 4,816,729 | 179,863,289 | 3.76% |
| 2024-02-06 | 31.70 | 35.71 | 30.66 | 35.66 | 34.83 | qfq | 5,195,862 | 174,101,176 | 10.75% |
| 2024-02-05 | 35.35 | 35.47 | 30.81 | 32.20 | 31.45 | qfq | 5,760,400 | 188,851,562 | -9.22% |
| 2024-02-02 | 37.58 | 38.08 | 34.11 | 35.47 | 34.64 | qfq | 3,951,900 | 142,958,786 | -6.53% |
| 2024-02-01 | 38.31 | 38.89 | 37.15 | 37.95 | 37.06 | qfq | 2,470,438 | 94,025,266 | -0.21% |
| 2024-01-31 | 40.00 | 40.55 | 37.96 | 38.03 | 37.14 | qfq | 3,483,392 | 135,904,748 | -4.45% |
| 2024-01-30 | 41.36 | 41.48 | 39.80 | 39.80 | 38.87 | qfq | 2,259,825 | 91,819,787 | -3.40% |
| 2024-01-29 | 42.88 | 43.25 | 41.09 | 41.20 | 40.24 | qfq | 2,964,983 | 124,519,138 | -2.67% |
| 2024-01-26 | 44.03 | 44.75 | 42.26 | 42.33 | 41.34 | qfq | 3,568,848 | 154,212,864 | -4.75% |
| 2024-01-25 | 43.10 | 44.85 | 42.42 | 44.44 | 43.40 | qfq | 2,862,182 | 125,541,379 | 2.78% |
| 2024-01-24 | 44.11 | 44.60 | 41.63 | 43.24 | 42.23 | qfq | 3,524,857 | 150,946,125 | -1.97% |
| 2024-01-23 | 44.31 | 45.22 | 43.39 | 44.11 | 43.08 | qfq | 2,419,210 | 107,117,067 | -0.45% |
| 2024-01-22 | 46.36 | 46.47 | 43.60 | 44.31 | 43.27 | qfq | 2,657,847 | 119,480,359 | -4.30% |
| 2024-01-19 | 46.93 | 48.79 | 46.30 | 46.30 | 45.22 | qfq | 2,620,850 | 124,571,025 | -1.57% |
| 2024-01-18 | 46.01 | 47.22 | 45.30 | 47.04 | 45.94 | qfq | 2,843,743 | 131,119,766 | 1.29% |
| 2024-01-17 | 49.58 | 49.58 | 46.30 | 46.44 | 45.35 | qfq | 3,231,472 | 153,386,482 | -6.03% |
| 2024-01-16 | 48.93 | 49.80 | 48.36 | 49.42 | 48.26 | qfq | 2,087,003 | 102,319,453 | 1.00% |
| 2024-01-15 | 49.98 | 50.09 | 48.66 | 48.93 | 47.79 | qfq | 2,373,002 | 116,830,309 | -2.53% |
| 2024-01-12 | 50.81 | 51.60 | 50.14 | 50.20 | 49.03 | qfq | 1,954,476 | 99,350,710 | -1.34% |
| 2024-01-11 | 49.39 | 51.40 | 48.66 | 50.88 | 49.69 | qfq | 2,451,119 | 123,799,807 | 2.56% |
| 2024-01-10 | 49.56 | 51.30 | 48.90 | 49.61 | 48.45 | qfq | 2,042,375 | 102,354,989 | -0.72% |
| 2024-01-09 | 49.99 | 51.40 | 49.45 | 49.97 | 48.80 | qfq | 2,216,576 | 111,234,434 | 0.46% |
| 2024-01-08 | 52.64 | 53.02 | 48.98 | 49.74 | 48.58 | qfq | 4,442,291 | 223,969,873 | -6.20% |
| 2024-01-05 | 55.70 | 56.35 | 52.60 | 53.03 | 51.79 | qfq | 2,518,850 | 136,148,026 | -4.19% |
| 2024-01-04 | 56.10 | 56.10 | 54.90 | 55.35 | 54.05 | qfq | 1,466,539 | 81,314,593 | -1.42% |
| 2024-01-03 | 56.00 | 56.88 | 55.50 | 56.15 | 54.84 | qfq | 1,578,047 | 88,517,470 | -0.48% |
| 2024-01-02 | 57.00 | 58.26 | 56.25 | 56.42 | 55.10 | qfq | 2,561,799 | 146,385,764 | -1.50% |
| 2023-12-29 | 56.54 | 57.50 | 55.78 | 57.28 | 55.94 | qfq | 3,888,191 | 221,017,854 | 1.22% |
| 2023-12-28 | 53.39 | 58.10 | 53.08 | 56.59 | 55.27 | qfq | 5,690,174 | 320,113,020 | 5.68% |
| 2023-12-27 | 52.51 | 54.50 | 51.73 | 53.55 | 52.30 | qfq | 2,380,860 | 126,308,895 | 1.92% |
| 2023-12-26 | 52.87 | 54.20 | 52.30 | 52.54 | 51.31 | qfq | 1,770,900 | 94,132,376 | -1.33% |
| 2023-12-25 | 52.52 | 54.28 | 52.52 | 53.25 | 52.00 | qfq | 2,033,852 | 108,530,767 | 0.59% |
| 2023-12-22 | 52.52 | 53.35 | 51.45 | 52.94 | 51.70 | qfq | 2,786,531 | 145,983,742 | 0.00% |
| 2023-12-21 | 52.22 | 53.45 | 51.00 | 52.94 | 51.70 | qfq | 2,722,426 | 142,140,128 | 1.28% |
| 2023-12-20 | 53.49 | 53.72 | 52.23 | 52.27 | 51.05 | qfq | 1,958,469 | 103,284,028 | -2.28% |
| 2023-12-19 | 52.69 | 54.45 | 52.69 | 53.49 | 52.24 | qfq | 1,669,927 | 89,735,252 | 0.75% |
| 2023-12-18 | 54.40 | 54.82 | 52.77 | 53.09 | 51.85 | qfq | 1,982,754 | 106,027,526 | -3.30% |
| 2023-12-15 | 55.00 | 55.44 | 54.20 | 54.90 | 53.62 | qfq | 1,564,870 | 85,487,641 | 0.16% |
| 2023-12-14 | 56.73 | 57.13 | 54.24 | 54.81 | 53.53 | qfq | 2,802,873 | 154,959,243 | -3.21% |
| 2023-12-13 | 56.64 | 57.70 | 56.03 | 56.63 | 55.30 | qfq | 1,597,847 | 90,648,051 | -0.21% |
| 2023-12-12 | 56.81 | 57.82 | 56.50 | 56.75 | 55.42 | qfq | 1,589,880 | 90,764,508 | -0.79% |
| 2023-12-11 | 54.80 | 57.69 | 54.19 | 57.20 | 55.86 | qfq | 2,453,577 | 137,893,302 | 2.86% |
| 2023-12-08 | 55.48 | 55.82 | 54.62 | 55.61 | 54.31 | qfq | 2,454,844 | 135,758,146 | 1.78% |
| 2023-12-07 | 58.19 | 58.63 | 54.00 | 54.64 | 53.36 | qfq | 5,129,180 | 284,651,670 | -6.81% |
| 2023-12-06 | 57.25 | 58.68 | 57.23 | 58.63 | 57.26 | qfq | 1,733,581 | 100,853,449 | 1.21% |
| 2023-12-05 | 58.80 | 58.85 | 57.71 | 57.93 | 56.57 | qfq | 2,374,117 | 138,153,791 | -0.75% |
| 2023-12-04 | 60.60 | 60.60 | 58.10 | 58.37 | 57.00 | qfq | 3,670,991 | 216,255,175 | -3.39% |
| 2023-12-01 | 60.31 | 60.98 | 58.81 | 60.42 | 59.01 | qfq | 2,696,129 | 161,859,835 | 0.99% |
| 2023-11-30 | 60.47 | 60.95 | 58.91 | 59.83 | 58.43 | qfq | 4,145,969 | 247,788,331 | -3.00% |
| 2023-11-29 | 62.50 | 65.46 | 60.36 | 61.68 | 60.24 | qfq | 6,201,204 | 391,508,544 | -0.60% |
| 2023-11-28 | 62.08 | 62.88 | 60.50 | 62.05 | 60.60 | qfq | 4,447,586 | 274,767,442 | -0.05% |
| 2023-11-27 | 58.98 | 63.48 | 58.63 | 62.08 | 60.63 | qfq | 7,332,270 | 449,644,121 | 5.24% |
| 2023-11-24 | 59.65 | 61.87 | 58.90 | 58.99 | 57.61 | qfq | 6,157,456 | 370,408,500 | -2.33% |
| 2023-11-23 | 57.43 | 61.38 | 56.88 | 60.40 | 58.99 | qfq | 8,982,290 | 539,255,836 | 6.34% |
| 2023-11-22 | 55.80 | 58.44 | 55.36 | 56.80 | 55.47 | qfq | 7,570,264 | 432,464,405 | 1.74% |
| 2023-11-21 | 57.94 | 58.27 | 55.50 | 55.83 | 54.52 | qfq | 5,428,223 | 306,291,032 | -3.64% |
| 2023-11-20 | 58.52 | 58.87 | 56.60 | 57.94 | 56.58 | qfq | 5,923,123 | 340,649,117 | -1.63% |
| 2023-11-17 | 54.26 | 60.30 | 54.14 | 58.90 | 57.52 | qfq | 10,765,796 | 623,030,829 | 9.62% |
| 2023-11-16 | 55.00 | 55.20 | 53.68 | 53.73 | 52.47 | qfq | 3,149,802 | 171,236,684 | -3.14% |
| 2023-11-15 | 56.34 | 56.56 | 55.14 | 55.47 | 54.17 | qfq | 3,487,179 | 194,295,201 | 0.20% |
| 2023-11-14 | 54.80 | 55.55 | 54.20 | 55.36 | 54.06 | qfq | 3,330,732 | 182,985,384 | 0.99% |
| 2023-11-13 | 55.42 | 55.80 | 54.35 | 54.82 | 53.54 | qfq | 3,355,024 | 183,879,359 | -0.87% |
| 2023-11-10 | 55.60 | 56.11 | 54.54 | 55.30 | 54.01 | qfq | 2,839,453 | 156,785,745 | -1.41% |
| 2023-11-09 | 57.05 | 57.80 | 55.93 | 56.09 | 54.78 | qfq | 4,079,682 | 230,802,484 | -1.97% |
| 2023-11-08 | 56.86 | 57.99 | 56.40 | 57.22 | 55.88 | qfq | 5,485,205 | 312,867,494 | -1.17% |
| 2023-11-07 | 54.26 | 59.16 | 54.00 | 57.90 | 56.55 | qfq | 10,383,433 | 590,606,126 | 7.62% |
| 2023-11-06 | 49.02 | 54.38 | 49.02 | 53.80 | 52.54 | qfq | 8,045,618 | 422,069,599 | 8.97% |
| 2023-11-03 | 48.99 | 50.34 | 48.48 | 49.37 | 48.21 | qfq | 4,642,989 | 228,974,155 | 0.80% |
| 2023-11-02 | 51.01 | 52.17 | 48.65 | 48.98 | 47.83 | qfq | 7,248,082 | 365,454,403 | -3.81% |
| 2023-11-01 | 51.22 | 52.17 | 49.71 | 50.92 | 49.73 | qfq | 6,454,693 | 327,102,885 | -1.53% |
| 2023-10-31 | 51.51 | 54.12 | 50.65 | 51.71 | 50.50 | qfq | 8,553,180 | 444,456,797 | 3.05% |
| 2023-10-30 | 49.55 | 50.30 | 48.11 | 50.18 | 49.01 | qfq | 5,852,405 | 288,335,236 | -0.93% |
| 2023-10-27 | 47.60 | 50.68 | 46.11 | 50.65 | 49.46 | qfq | 7,344,690 | 359,408,116 | 5.59% |
| 2023-10-26 | 47.03 | 47.97 | 45.97 | 47.97 | 46.85 | qfq | 3,251,533 | 152,522,201 | 1.59% |
| 2023-10-25 | 49.28 | 49.44 | 47.20 | 47.22 | 46.12 | qfq | 2,761,111 | 132,213,120 | -2.90% |
| 2023-10-24 | 48.50 | 49.30 | 46.44 | 48.63 | 47.49 | qfq | 4,314,115 | 208,242,042 | 3.47% |
| 2023-10-23 | 50.75 | 50.75 | 46.71 | 47.00 | 45.90 | qfq | 4,722,275 | 227,567,267 | -7.64% |
| 2023-10-20 | 51.07 | 51.80 | 50.38 | 50.89 | 49.70 | qfq | 1,829,799 | 93,724,718 | -0.35% |
| 2023-10-19 | 51.53 | 52.00 | 50.88 | 51.07 | 49.88 | qfq | 1,624,500 | 83,479,057 | -0.53% |
| 2023-10-18 | 52.38 | 52.59 | 51.31 | 51.34 | 50.14 | qfq | 1,594,977 | 82,494,434 | -2.51% |
| 2023-10-17 | 53.25 | 53.60 | 51.73 | 52.66 | 51.43 | qfq | 2,283,675 | 119,556,892 | -0.43% |
| 2023-10-16 | 55.37 | 55.80 | 52.69 | 52.89 | 51.65 | qfq | 2,178,826 | 116,397,322 | -4.44% |
| 2023-10-13 | 55.85 | 56.28 | 54.35 | 55.35 | 54.05 | qfq | 2,405,759 | 132,216,714 | -1.65% |
| 2023-10-12 | 56.50 | 56.99 | 55.56 | 56.28 | 54.96 | qfq | 2,371,753 | 133,186,136 | -0.34% |
| 2023-10-11 | 56.50 | 57.48 | 56.18 | 56.47 | 55.15 | qfq | 1,461,141 | 82,766,962 | 0.30% |
| 2023-10-10 | 56.98 | 58.48 | 56.30 | 56.30 | 54.98 | qfq | 2,201,507 | 126,267,844 | -0.32% |
| 2023-10-09 | 57.00 | 57.49 | 55.72 | 56.48 | 55.16 | qfq | 1,344,826 | 76,275,819 | -0.84% |
| 2023-09-28 | 56.96 | 57.63 | 56.02 | 56.96 | 55.63 | qfq | 2,252,300 | 127,951,399 | -0.23% |
| 2023-09-27 | 54.69 | 58.10 | 54.50 | 57.09 | 55.75 | qfq | 3,239,163 | 183,773,185 | 4.75% |
| 2023-09-26 | 55.68 | 55.86 | 54.42 | 54.50 | 53.22 | qfq | 1,649,599 | 90,604,852 | -1.91% |
| 2023-09-25 | 54.70 | 56.48 | 54.40 | 55.56 | 54.26 | qfq | 2,468,050 | 136,495,224 | 1.78% |
| 2023-09-22 | 53.40 | 54.81 | 52.88 | 54.59 | 53.31 | qfq | 2,279,851 | 123,438,661 | 2.04% |
| 2023-09-21 | 53.88 | 54.58 | 53.35 | 53.50 | 52.25 | qfq | 2,073,483 | 111,878,396 | -0.35% |
| 2023-09-20 | 56.07 | 56.97 | 53.46 | 53.69 | 52.43 | qfq | 5,278,773 | 287,929,625 | -5.76% |
| 2023-09-19 | 59.27 | 59.59 | 56.90 | 56.97 | 55.64 | qfq | 1,754,689 | 100,963,943 | -2.95% |
| 2023-09-18 | 59.68 | 60.59 | 55.70 | 58.70 | 57.33 | qfq | 3,798,879 | 218,615,685 | -4.04% |
| 2023-09-15 | 60.20 | 62.90 | 58.40 | 61.17 | 59.74 | qfq | 3,311,550 | 198,877,794 | 1.65% |
| 2023-09-14 | 61.28 | 62.16 | 59.77 | 60.18 | 58.77 | qfq | 1,211,143 | 73,277,528 | -2.90% |
| 2023-09-13 | 62.75 | 63.58 | 61.31 | 61.98 | 60.53 | qfq | 1,158,075 | 72,017,208 | -1.77% |
| 2023-09-12 | 61.79 | 63.73 | 61.60 | 63.10 | 61.62 | qfq | 1,989,417 | 125,186,351 | 1.92% |
| 2023-09-11 | 63.14 | 63.63 | 60.90 | 61.91 | 60.46 | qfq | 2,394,231 | 148,411,262 | -1.95% |
| 2023-09-08 | 62.88 | 63.73 | 62.00 | 63.14 | 61.66 | qfq | 1,320,477 | 83,261,336 | 0.21% |
| 2023-09-07 | 65.58 | 65.59 | 62.23 | 63.01 | 61.54 | qfq | 2,832,034 | 179,685,906 | -4.07% |
| 2023-09-06 | 62.88 | 66.78 | 62.00 | 65.68 | 64.14 | qfq | 5,106,820 | 329,598,421 | 4.04% |
| 2023-09-05 | 61.42 | 63.82 | 61.42 | 63.13 | 61.65 | qfq | 2,998,939 | 188,172,620 | 1.90% |
| 2023-09-04 | 61.66 | 62.13 | 60.61 | 61.95 | 60.50 | qfq | 2,514,509 | 154,333,182 | -0.71% |
| 2023-09-01 | 62.28 | 66.40 | 61.39 | 62.39 | 60.93 | qfq | 4,040,561 | 258,328,285 | 1.40% |
| 2023-08-31 | 62.73 | 63.18 | 61.21 | 61.53 | 60.09 | qfq | 1,859,832 | 115,257,536 | -2.21% |
| 2023-08-30 | 61.78 | 63.50 | 61.40 | 62.92 | 61.45 | qfq | 2,764,712 | 173,284,468 | 1.55% |
| 2023-08-29 | 58.28 | 62.48 | 57.98 | 61.96 | 60.51 | qfq | 4,219,285 | 255,358,383 | 7.44% |
| 2023-08-28 | 61.44 | 61.99 | 56.78 | 57.67 | 56.32 | qfq | 3,668,970 | 215,595,503 | -1.20% |
| 2023-08-25 | 59.50 | 59.89 | 58.00 | 58.37 | 57.00 | qfq | 1,609,293 | 94,692,434 | -1.44% |
| 2023-08-24 | 59.61 | 61.79 | 59.12 | 59.22 | 57.83 | qfq | 3,081,981 | 185,814,933 | 0.10% |
| 2023-08-23 | 61.64 | 61.77 | 58.99 | 59.16 | 57.78 | qfq | 2,438,823 | 145,413,391 | -4.01% |
| 2023-08-22 | 62.68 | 63.60 | 60.00 | 61.63 | 60.19 | qfq | 3,323,358 | 203,337,120 | -1.71% |
| 2023-08-21 | 64.00 | 64.36 | 60.84 | 62.70 | 61.23 | qfq | 2,317,563 | 144,298,102 | -1.77% |
| 2023-08-18 | 63.01 | 66.78 | 63.01 | 63.83 | 62.34 | qfq | 2,313,136 | 150,733,187 | 0.36% |
| 2023-08-17 | 66.09 | 67.36 | 63.48 | 63.60 | 62.11 | qfq | 3,026,344 | 197,063,748 | -4.06% |
| 2023-08-16 | 67.69 | 69.70 | 66.26 | 66.29 | 64.74 | qfq | 1,741,753 | 118,243,079 | -2.07% |
| 2023-08-15 | 68.31 | 69.32 | 66.58 | 67.69 | 66.11 | qfq | 1,122,214 | 75,844,795 | -1.04% |
| 2023-08-14 | 66.97 | 68.57 | 66.49 | 68.40 | 66.80 | qfq | 1,291,232 | 87,035,590 | 0.96% |
| 2023-08-11 | 70.35 | 70.80 | 67.52 | 67.75 | 66.16 | qfq | 1,609,875 | 110,286,811 | -3.49% |
| 2023-08-10 | 72.29 | 73.88 | 69.96 | 70.20 | 68.56 | qfq | 2,046,950 | 147,168,778 | -2.93% |
| 2023-08-09 | 71.18 | 72.80 | 70.80 | 72.32 | 70.63 | qfq | 1,051,789 | 75,492,591 | 0.68% |
| 2023-08-08 | 71.78 | 72.90 | 70.95 | 71.83 | 70.15 | qfq | 1,192,028 | 85,689,969 | 0.73% |
| 2023-08-07 | 71.58 | 71.87 | 70.01 | 71.31 | 69.64 | qfq | 771,500 | 54,873,794 | -0.61% |
| 2023-08-04 | 72.50 | 72.63 | 71.03 | 71.75 | 70.07 | qfq | 1,161,262 | 83,206,208 | -0.95% |
| 2023-08-03 | 70.66 | 73.49 | 69.85 | 72.44 | 70.75 | qfq | 1,869,204 | 135,135,886 | 1.88% |
| 2023-08-02 | 72.51 | 73.35 | 70.80 | 71.10 | 69.44 | qfq | 1,575,855 | 113,106,087 | -2.04% |
| 2023-08-01 | 74.00 | 75.48 | 71.41 | 72.58 | 70.88 | qfq | 2,878,475 | 212,077,549 | -2.38% |
| 2023-07-31 | 69.00 | 74.35 | 68.70 | 74.35 | 72.61 | qfq | 4,228,028 | 305,366,348 | 8.30% |
| 2023-07-28 | 70.60 | 71.60 | 68.37 | 68.65 | 67.04 | qfq | 2,261,847 | 157,686,990 | -3.01% |
| 2023-07-27 | 68.90 | 73.50 | 68.11 | 70.78 | 69.12 | qfq | 2,974,106 | 211,838,060 | 2.64% |
| 2023-07-26 | 67.60 | 71.70 | 66.46 | 68.96 | 67.35 | qfq | 4,003,316 | 278,939,327 | 2.24% |
| 2023-07-25 | 66.51 | 67.98 | 66.10 | 67.45 | 65.87 | qfq | 1,638,708 | 109,871,206 | 1.95% |
| 2023-07-24 | 67.00 | 67.38 | 65.65 | 66.16 | 64.61 | qfq | 1,522,987 | 101,215,659 | -2.04% |
| 2023-07-21 | 67.20 | 67.94 | 65.37 | 67.54 | 65.96 | qfq | 1,994,125 | 133,040,065 | 0.51% |
| 2023-07-20 | 69.76 | 69.85 | 66.94 | 67.20 | 65.63 | qfq | 2,103,216 | 142,770,081 | -3.42% |
| 2023-07-19 | 70.35 | 70.35 | 68.85 | 69.58 | 67.95 | qfq | 1,230,500 | 85,517,459 | -0.36% |
| 2023-07-18 | 73.02 | 73.77 | 69.21 | 69.83 | 68.20 | qfq | 3,267,535 | 230,948,657 | -4.86% |