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
卡倍亿300863.SZ
最近收盘价40.652026-07-17
最近交易日2026-07-17
成交量（股）11,685,376
成交额（元）493,569,427
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-21 | 2026-05-29 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-21 | 2026-05-29 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-15 | 2025-05-22 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-15 | 2025-05-22 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-29 | 2024-06-06 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-29 | 2024-06-06 | 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 | 45.00 | 45.05 | 40.21 | 40.65 | 40.65 | qfq | 11,685,376 | 493,569,427 | -10.42% |
| 2026-07-16 | 49.20 | 49.35 | 44.80 | 45.38 | 45.38 | qfq | 9,577,771 | 446,690,276 | -8.43% |
| 2026-07-15 | 49.90 | 50.40 | 48.01 | 49.56 | 49.56 | qfq | 6,266,858 | 308,368,352 | 0.02% |
| 2026-07-14 | 49.58 | 50.14 | 47.58 | 49.55 | 49.55 | qfq | 6,740,835 | 330,843,031 | 1.72% |
| 2026-07-13 | 53.09 | 53.47 | 48.01 | 48.71 | 48.71 | qfq | 9,341,417 | 468,903,076 | -10.06% |
| 2026-07-10 | 53.53 | 56.30 | 53.14 | 54.16 | 54.16 | qfq | 8,461,470 | 460,956,543 | 1.16% |
| 2026-07-09 | 54.85 | 56.76 | 51.80 | 53.54 | 53.54 | qfq | 9,524,915 | 510,050,761 | -2.19% |
| 2026-07-08 | 55.29 | 56.97 | 52.93 | 54.74 | 54.74 | qfq | 10,160,890 | 561,784,850 | 0.77% |
| 2026-07-07 | 53.95 | 56.08 | 50.50 | 54.32 | 54.32 | qfq | 11,684,016 | 629,477,980 | 1.04% |
| 2026-07-06 | 56.66 | 59.97 | 53.02 | 53.76 | 53.76 | qfq | 14,767,783 | 823,274,745 | -5.98% |
| 2026-07-03 | 59.16 | 59.78 | 57.00 | 57.18 | 57.18 | qfq | 11,734,099 | 683,023,760 | -3.35% |
| 2026-07-02 | 58.98 | 62.88 | 54.50 | 59.16 | 59.16 | qfq | 21,682,003 | 1,264,718,069 | -6.07% |
| 2026-07-01 | 73.00 | 74.75 | 62.50 | 62.98 | 62.98 | qfq | 24,810,131 | 1,720,853,749 | -17.81% |
| 2026-06-30 | 67.63 | 76.66 | 66.66 | 76.63 | 76.63 | qfq | 15,901,578 | 1,124,707,619 | 11.28% |
| 2026-06-29 | 67.46 | 69.06 | 62.79 | 68.86 | 68.86 | qfq | 14,100,433 | 933,973,662 | 3.13% |
| 2026-06-26 | 66.48 | 68.69 | 65.52 | 66.77 | 66.77 | qfq | 9,244,801 | 618,136,433 | -0.13% |
| 2026-06-25 | 66.70 | 68.00 | 65.00 | 66.86 | 66.86 | qfq | 8,482,843 | 559,639,493 | 2.08% |
| 2026-06-24 | 65.78 | 67.80 | 64.83 | 65.50 | 65.50 | qfq | 9,177,150 | 606,663,067 | -2.95% |
| 2026-06-23 | 64.78 | 69.78 | 63.96 | 67.49 | 67.49 | qfq | 12,950,862 | 869,605,899 | 4.18% |
| 2026-06-22 | 67.84 | 68.48 | 63.02 | 64.78 | 64.78 | qfq | 10,788,629 | 702,596,194 | -3.82% |
| 2026-06-18 | 68.77 | 69.98 | 66.49 | 67.35 | 67.35 | qfq | 9,699,840 | 659,212,951 | -2.18% |
| 2026-06-17 | 70.65 | 70.90 | 67.70 | 68.85 | 68.85 | qfq | 10,129,149 | 698,794,223 | -4.08% |
| 2026-06-16 | 72.90 | 73.96 | 69.50 | 71.78 | 71.78 | qfq | 11,295,890 | 813,662,372 | -2.22% |
| 2026-06-15 | 65.79 | 74.06 | 64.45 | 73.41 | 73.41 | qfq | 16,702,917 | 1,175,156,755 | 16.52% |
| 2026-06-12 | 66.70 | 67.21 | 62.00 | 63.00 | 63.00 | qfq | 10,040,515 | 641,792,044 | -3.76% |
| 2026-06-11 | 67.42 | 69.03 | 65.00 | 65.46 | 65.46 | qfq | 8,871,713 | 591,438,045 | -5.73% |
| 2026-06-10 | 69.60 | 70.43 | 67.23 | 69.44 | 69.44 | qfq | 8,594,018 | 587,839,986 | -2.46% |
| 2026-06-09 | 70.00 | 72.95 | 69.11 | 71.19 | 71.19 | qfq | 12,463,408 | 882,134,044 | 4.16% |
| 2026-06-08 | 66.50 | 71.44 | 65.10 | 68.35 | 68.35 | qfq | 14,060,316 | 971,155,817 | 0.37% |
| 2026-06-05 | 72.75 | 72.75 | 67.70 | 68.10 | 68.10 | qfq | 16,085,773 | 1,115,794,108 | -6.39% |
| 2026-06-04 | 67.81 | 73.19 | 67.80 | 72.75 | 72.75 | qfq | 16,465,431 | 1,160,424,529 | 5.43% |
| 2026-06-03 | 66.62 | 71.54 | 65.28 | 69.00 | 69.00 | qfq | 14,176,424 | 967,488,779 | 2.40% |
| 2026-06-02 | 62.93 | 70.27 | 62.00 | 67.38 | 67.38 | qfq | 22,901,139 | 1,545,395,299 | 5.48% |
| 2026-06-01 | 59.87 | 66.50 | 59.50 | 63.88 | 63.88 | qfq | 18,905,110 | 1,185,424,291 | 4.21% |
| 2026-05-29 | 59.52 | 63.50 | 58.68 | 61.30 | 61.30 | qfq | 17,065,101 | 1,051,085,242 | -25.87% |
| 2026-05-28 | 78.00 | 82.99 | 75.60 | 82.69 | 59.39 | qfq | 11,566,617 | 929,142,287 | 5.61% |
| 2026-05-27 | 73.74 | 80.37 | 72.98 | 78.30 | 56.23 | qfq | 14,857,430 | 1,149,822,599 | 4.61% |
| 2026-05-26 | 79.00 | 85.80 | 71.16 | 74.85 | 53.75 | qfq | 20,373,947 | 1,577,358,554 | -6.26% |
| 2026-05-25 | 82.03 | 82.65 | 77.20 | 79.85 | 57.35 | qfq | 14,622,037 | 1,166,926,144 | -2.38% |
| 2026-05-22 | 78.00 | 84.00 | 78.00 | 81.80 | 58.75 | qfq | 14,316,124 | 1,166,608,408 | 5.89% |
| 2026-05-21 | 81.94 | 81.94 | 76.84 | 77.25 | 55.48 | qfq | 12,722,190 | 997,821,338 | -0.71% |
| 2026-05-20 | 77.33 | 79.55 | 76.01 | 77.80 | 55.87 | qfq | 7,630,276 | 593,862,974 | 1.37% |
| 2026-05-19 | 77.33 | 78.41 | 75.36 | 76.75 | 55.12 | qfq | 10,448,833 | 801,815,903 | -0.78% |
| 2026-05-18 | 70.25 | 78.88 | 69.00 | 77.35 | 55.55 | qfq | 17,542,892 | 1,314,209,901 | 12.76% |
| 2026-05-15 | 72.02 | 72.98 | 67.65 | 68.60 | 49.27 | qfq | 12,231,149 | 860,024,702 | -5.44% |
| 2026-05-14 | 67.66 | 73.26 | 66.00 | 72.55 | 52.10 | qfq | 14,560,365 | 1,020,713,158 | 5.44% |
| 2026-05-13 | 67.07 | 71.36 | 66.10 | 68.81 | 49.42 | qfq | 11,950,483 | 825,912,295 | 1.15% |
| 2026-05-12 | 67.00 | 68.30 | 65.75 | 68.03 | 48.86 | qfq | 7,859,756 | 529,314,631 | 0.31% |
| 2026-05-11 | 66.12 | 69.25 | 63.95 | 67.82 | 48.71 | qfq | 15,766,880 | 1,050,146,842 | 6.05% |
| 2026-05-08 | 60.52 | 65.44 | 59.46 | 63.95 | 45.93 | qfq | 12,594,722 | 791,525,448 | 5.67% |
| 2026-05-07 | 58.75 | 61.46 | 57.90 | 60.52 | 43.46 | qfq | 6,921,464 | 415,021,101 | 3.01% |
| 2026-05-06 | 58.27 | 59.52 | 58.00 | 58.75 | 42.19 | qfq | 3,773,346 | 221,991,169 | 2.73% |
| 2026-04-30 | 57.61 | 58.25 | 57.10 | 57.19 | 41.07 | qfq | 2,545,029 | 146,316,747 | -1.31% |
| 2026-04-29 | 58.02 | 58.80 | 57.71 | 57.95 | 41.62 | qfq | 3,382,313 | 196,942,652 | -1.02% |
| 2026-04-28 | 57.50 | 58.56 | 56.91 | 58.55 | 42.05 | qfq | 3,270,574 | 189,538,327 | 0.57% |
| 2026-04-27 | 56.08 | 58.49 | 56.08 | 58.22 | 41.81 | qfq | 5,991,721 | 345,862,402 | 5.43% |
| 2026-04-24 | 57.32 | 57.38 | 55.08 | 55.22 | 39.66 | qfq | 3,719,510 | 207,926,444 | -4.48% |
| 2026-04-23 | 59.49 | 59.59 | 57.33 | 57.81 | 41.52 | qfq | 3,768,170 | 218,873,627 | -3.13% |
| 2026-04-22 | 58.20 | 60.56 | 57.01 | 59.68 | 42.86 | qfq | 6,864,540 | 403,428,528 | 1.93% |
| 2026-04-21 | 58.39 | 59.95 | 56.66 | 58.55 | 42.05 | qfq | 4,207,090 | 245,396,609 | -0.44% |
| 2026-04-20 | 60.03 | 61.34 | 58.39 | 58.81 | 42.24 | qfq | 3,688,009 | 217,855,813 | -1.52% |
| 2026-04-17 | 59.44 | 61.20 | 58.22 | 59.72 | 42.89 | qfq | 5,419,119 | 322,671,741 | 0.50% |
| 2026-04-16 | 59.93 | 60.50 | 58.00 | 59.42 | 42.67 | qfq | 4,068,136 | 239,830,043 | -0.45% |
| 2026-04-15 | 60.58 | 62.28 | 59.08 | 59.69 | 42.87 | qfq | 6,068,144 | 366,835,536 | -0.62% |
| 2026-04-14 | 60.49 | 61.02 | 58.19 | 60.06 | 43.13 | qfq | 5,955,344 | 356,356,323 | -0.08% |
| 2026-04-13 | 54.73 | 60.50 | 54.73 | 60.11 | 43.17 | qfq | 9,416,875 | 549,196,813 | 8.97% |
| 2026-04-10 | 54.70 | 56.20 | 53.87 | 55.16 | 39.61 | qfq | 3,316,024 | 182,879,496 | 1.62% |
| 2026-04-09 | 53.06 | 54.42 | 52.74 | 54.28 | 38.98 | qfq | 2,735,488 | 147,404,585 | 1.74% |
| 2026-04-08 | 52.45 | 53.70 | 52.27 | 53.35 | 38.31 | qfq | 2,365,282 | 125,734,467 | 2.81% |
| 2026-04-07 | 50.80 | 52.16 | 49.81 | 51.89 | 37.27 | qfq | 2,594,968 | 132,674,813 | 3.59% |
| 2026-04-03 | 50.48 | 50.48 | 47.50 | 50.09 | 35.97 | qfq | 3,622,466 | 176,826,767 | 0.30% |
| 2026-04-02 | 51.20 | 52.00 | 49.70 | 49.94 | 35.87 | qfq | 2,678,577 | 135,100,062 | -3.63% |
| 2026-04-01 | 52.75 | 53.88 | 51.38 | 51.82 | 37.22 | qfq | 3,360,738 | 175,396,006 | -0.04% |
| 2026-03-31 | 54.80 | 55.49 | 51.50 | 51.84 | 37.23 | qfq | 5,204,029 | 276,239,295 | -6.43% |
| 2026-03-30 | 51.33 | 55.60 | 51.33 | 55.40 | 39.79 | qfq | 5,132,608 | 276,557,758 | 6.35% |
| 2026-03-27 | 51.48 | 52.69 | 51.40 | 52.09 | 37.41 | qfq | 2,002,031 | 104,385,306 | -0.69% |
| 2026-03-26 | 52.01 | 53.35 | 51.03 | 52.45 | 37.67 | qfq | 2,633,351 | 139,015,817 | 0.90% |
| 2026-03-25 | 51.50 | 52.70 | 51.00 | 51.98 | 37.33 | qfq | 2,292,089 | 119,377,936 | 1.96% |
| 2026-03-24 | 51.98 | 52.21 | 49.36 | 50.98 | 36.61 | qfq | 2,440,413 | 122,774,197 | 1.15% |
| 2026-03-23 | 49.56 | 53.46 | 47.32 | 50.40 | 36.20 | qfq | 4,496,829 | 232,550,024 | 0.14% |
| 2026-03-20 | 52.37 | 52.98 | 50.30 | 50.33 | 36.15 | qfq | 2,288,752 | 117,763,952 | -3.90% |
| 2026-03-19 | 51.00 | 52.44 | 49.60 | 52.37 | 37.61 | qfq | 3,454,746 | 175,976,606 | 1.65% |
| 2026-03-18 | 50.44 | 51.67 | 49.83 | 51.52 | 37.00 | qfq | 1,582,342 | 80,213,206 | 2.24% |
| 2026-03-17 | 52.04 | 52.39 | 50.10 | 50.39 | 36.19 | qfq | 1,853,702 | 94,760,662 | -2.36% |
| 2026-03-16 | 52.48 | 52.49 | 51.20 | 51.61 | 37.06 | qfq | 1,566,525 | 81,089,976 | -1.71% |
| 2026-03-13 | 53.99 | 54.00 | 52.20 | 52.51 | 37.71 | qfq | 1,719,580 | 90,888,768 | -1.00% |
| 2026-03-12 | 53.72 | 54.68 | 52.80 | 53.04 | 38.09 | qfq | 1,712,730 | 91,700,305 | -1.27% |
| 2026-03-11 | 53.86 | 54.34 | 53.01 | 53.72 | 38.58 | qfq | 1,427,113 | 76,550,326 | -0.26% |
| 2026-03-10 | 52.78 | 54.00 | 52.09 | 53.86 | 38.68 | qfq | 1,923,988 | 103,105,115 | 3.42% |
| 2026-03-09 | 53.12 | 53.12 | 50.97 | 52.08 | 37.40 | qfq | 2,419,000 | 125,501,465 | -3.23% |
| 2026-03-06 | 53.68 | 54.60 | 53.68 | 53.82 | 38.65 | qfq | 1,264,210 | 68,332,100 | -0.35% |
| 2026-03-05 | 54.20 | 56.18 | 53.76 | 54.01 | 38.79 | qfq | 2,178,755 | 119,394,731 | 0.90% |
| 2026-03-04 | 53.30 | 53.79 | 51.99 | 53.53 | 38.44 | qfq | 2,436,124 | 128,944,339 | 0.45% |
| 2026-03-03 | 56.51 | 56.51 | 53.16 | 53.29 | 38.27 | qfq | 3,094,159 | 169,103,193 | -5.21% |
| 2026-03-02 | 55.94 | 58.75 | 55.20 | 56.22 | 40.38 | qfq | 3,048,157 | 172,772,451 | -0.43% |
| 2026-02-27 | 57.46 | 57.46 | 55.90 | 56.46 | 40.55 | qfq | 2,521,473 | 142,616,405 | -1.69% |
| 2026-02-26 | 56.99 | 57.68 | 56.55 | 57.43 | 41.24 | qfq | 2,366,276 | 135,583,487 | 0.86% |
| 2026-02-25 | 57.03 | 57.38 | 56.20 | 56.94 | 40.89 | qfq | 2,305,280 | 130,715,234 | 0.02% |
| 2026-02-24 | 57.22 | 61.16 | 56.80 | 56.93 | 40.89 | qfq | 3,747,287 | 218,226,868 | 0.41% |
| 2026-02-13 | 57.58 | 58.48 | 56.47 | 56.70 | 40.72 | qfq | 2,697,619 | 154,791,139 | -2.00% |
| 2026-02-12 | 57.50 | 59.39 | 57.43 | 57.86 | 41.55 | qfq | 3,361,577 | 195,682,423 | 0.63% |
| 2026-02-11 | 59.95 | 59.95 | 57.41 | 57.50 | 41.29 | qfq | 3,866,313 | 225,684,403 | -4.09% |
| 2026-02-10 | 60.61 | 61.10 | 59.04 | 59.95 | 43.05 | qfq | 3,834,786 | 229,554,405 | -1.51% |
| 2026-02-09 | 61.10 | 62.77 | 60.29 | 60.87 | 43.71 | qfq | 4,682,613 | 287,392,864 | 0.12% |
| 2026-02-06 | 60.63 | 63.15 | 59.41 | 60.80 | 43.66 | qfq | 4,316,302 | 264,026,800 | -0.20% |
| 2026-02-05 | 61.34 | 62.50 | 60.22 | 60.92 | 43.75 | qfq | 2,748,452 | 167,704,823 | -0.68% |
| 2026-02-04 | 62.36 | 63.57 | 60.77 | 61.34 | 44.05 | qfq | 3,488,701 | 214,945,881 | -1.62% |
| 2026-02-03 | 62.12 | 62.66 | 60.22 | 62.35 | 44.78 | qfq | 5,193,463 | 319,239,432 | 1.10% |
| 2026-02-02 | 60.45 | 63.46 | 59.58 | 61.67 | 44.29 | qfq | 6,937,435 | 430,205,386 | 2.04% |
| 2026-01-30 | 55.07 | 60.87 | 54.88 | 60.44 | 43.41 | qfq | 8,711,883 | 514,359,733 | 9.89% |
| 2026-01-29 | 57.36 | 57.70 | 54.86 | 55.00 | 39.50 | qfq | 4,344,226 | 243,591,429 | -4.50% |
| 2026-01-28 | 59.75 | 61.00 | 57.30 | 57.59 | 41.36 | qfq | 5,537,937 | 322,710,887 | -4.41% |
| 2026-01-27 | 59.59 | 61.61 | 58.42 | 60.25 | 43.27 | qfq | 4,808,590 | 286,605,424 | 0.74% |
| 2026-01-26 | 60.30 | 63.00 | 59.51 | 59.81 | 42.95 | qfq | 9,078,509 | 552,674,400 | 1.41% |
| 2026-01-23 | 58.41 | 59.12 | 58.21 | 58.98 | 42.36 | qfq | 4,176,709 | 244,885,907 | 0.60% |
| 2026-01-22 | 59.79 | 60.00 | 58.19 | 58.63 | 42.11 | qfq | 5,007,905 | 294,410,066 | -0.93% |
| 2026-01-21 | 57.71 | 60.27 | 57.07 | 59.18 | 42.50 | qfq | 8,431,303 | 500,248,188 | 2.03% |
| 2026-01-20 | 55.55 | 58.66 | 55.55 | 58.00 | 41.65 | qfq | 10,299,726 | 591,803,169 | 2.55% |
| 2026-01-19 | 49.84 | 58.47 | 49.84 | 56.56 | 40.62 | qfq | 13,824,992 | 777,627,981 | 14.33% |
| 2026-01-16 | 48.43 | 49.50 | 48.43 | 49.47 | 35.53 | qfq | 2,791,242 | 136,576,056 | 2.15% |
| 2026-01-15 | 49.41 | 49.41 | 48.00 | 48.43 | 34.78 | qfq | 2,642,212 | 128,102,835 | -1.16% |
| 2026-01-14 | 49.73 | 49.90 | 48.00 | 49.00 | 35.19 | qfq | 3,990,271 | 195,781,576 | -0.65% |
| 2026-01-13 | 50.51 | 50.59 | 49.00 | 49.32 | 35.42 | qfq | 4,316,786 | 214,925,768 | -2.99% |
| 2026-01-12 | 53.64 | 53.88 | 48.40 | 50.84 | 36.51 | qfq | 11,066,983 | 561,980,910 | -5.66% |
| 2026-01-09 | 51.22 | 54.20 | 50.78 | 53.89 | 38.70 | qfq | 5,876,454 | 313,254,201 | 4.62% |
| 2026-01-08 | 52.89 | 53.27 | 51.22 | 51.51 | 36.99 | qfq | 4,047,154 | 210,866,812 | -2.81% |
| 2026-01-07 | 51.41 | 53.27 | 51.06 | 53.00 | 38.06 | qfq | 4,038,570 | 212,527,601 | 2.73% |
| 2026-01-06 | 51.50 | 53.38 | 51.32 | 51.59 | 37.05 | qfq | 3,771,707 | 196,721,323 | 0.60% |
| 2026-01-05 | 50.40 | 51.76 | 49.88 | 51.28 | 36.83 | qfq | 3,106,086 | 157,770,267 | 1.75% |
| 2025-12-31 | 51.07 | 51.69 | 49.75 | 50.40 | 36.20 | qfq | 2,915,895 | 147,479,377 | -1.98% |
| 2025-12-30 | 50.28 | 52.07 | 50.28 | 51.42 | 36.93 | qfq | 3,800,765 | 195,657,583 | 1.92% |
| 2025-12-29 | 49.85 | 50.89 | 49.30 | 50.45 | 36.23 | qfq | 2,034,498 | 101,982,943 | 0.88% |
| 2025-12-26 | 50.66 | 51.78 | 49.65 | 50.01 | 35.92 | qfq | 2,914,908 | 147,176,852 | -1.83% |
| 2025-12-25 | 50.83 | 51.20 | 50.35 | 50.94 | 36.58 | qfq | 2,194,658 | 111,449,289 | 0.16% |
| 2025-12-24 | 51.49 | 51.55 | 50.28 | 50.86 | 36.53 | qfq | 2,818,642 | 143,492,538 | -1.40% |
| 2025-12-23 | 52.41 | 52.42 | 49.96 | 51.58 | 37.04 | qfq | 4,916,550 | 251,626,413 | -1.60% |
| 2025-12-22 | 50.00 | 53.78 | 50.00 | 52.42 | 37.65 | qfq | 6,305,932 | 331,536,615 | 4.82% |
| 2025-12-19 | 49.49 | 50.40 | 49.44 | 50.01 | 35.92 | qfq | 3,473,271 | 173,932,295 | 1.63% |
| 2025-12-18 | 49.19 | 49.76 | 48.64 | 49.21 | 35.34 | qfq | 1,695,363 | 83,592,789 | -0.32% |
| 2025-12-17 | 48.50 | 49.39 | 47.64 | 49.37 | 35.46 | qfq | 2,373,032 | 115,761,391 | 1.79% |
| 2025-12-16 | 48.36 | 48.84 | 47.12 | 48.50 | 34.83 | qfq | 2,056,880 | 98,495,194 | 0.39% |
| 2025-12-15 | 48.50 | 49.24 | 48.02 | 48.31 | 34.69 | qfq | 1,962,611 | 95,447,455 | -0.23% |
| 2025-12-12 | 48.60 | 48.90 | 48.04 | 48.42 | 34.77 | qfq | 1,458,934 | 70,720,759 | -0.06% |
| 2025-12-11 | 49.50 | 50.13 | 48.41 | 48.45 | 34.80 | qfq | 1,942,976 | 95,338,316 | -1.30% |
| 2025-12-10 | 48.80 | 49.59 | 48.26 | 49.09 | 35.25 | qfq | 2,386,556 | 116,759,155 | 0.18% |
| 2025-12-09 | 47.61 | 50.40 | 47.59 | 49.00 | 35.19 | qfq | 4,100,058 | 202,773,786 | 2.40% |
| 2025-12-08 | 47.97 | 48.27 | 47.30 | 47.85 | 34.36 | qfq | 1,535,004 | 73,483,736 | 0.55% |
| 2025-12-05 | 47.00 | 47.98 | 46.80 | 47.59 | 34.18 | qfq | 1,559,701 | 74,079,982 | 1.36% |
| 2025-12-04 | 48.90 | 49.00 | 46.80 | 46.95 | 33.72 | qfq | 2,088,261 | 99,217,388 | -2.84% |
| 2025-12-03 | 47.85 | 49.15 | 47.50 | 48.32 | 34.70 | qfq | 2,167,362 | 105,293,997 | 0.98% |
| 2025-12-02 | 48.94 | 48.99 | 47.30 | 47.85 | 34.36 | qfq | 2,461,100 | 118,072,270 | -2.33% |
| 2025-12-01 | 49.00 | 49.98 | 48.00 | 48.99 | 35.18 | qfq | 3,139,968 | 154,025,539 | 0.68% |
| 2025-11-28 | 48.68 | 48.96 | 47.72 | 48.66 | 34.95 | qfq | 1,807,909 | 87,572,781 | 0.95% |
| 2025-11-27 | 48.10 | 48.87 | 47.71 | 48.20 | 34.62 | qfq | 2,126,118 | 102,623,417 | 0.37% |
| 2025-11-26 | 46.60 | 48.95 | 46.50 | 48.02 | 34.49 | qfq | 3,931,071 | 189,460,421 | 2.61% |
| 2025-11-25 | 46.86 | 48.43 | 46.50 | 46.80 | 33.61 | qfq | 2,547,475 | 120,683,098 | 0.49% |
| 2025-11-24 | 46.00 | 47.20 | 45.94 | 46.57 | 33.44 | qfq | 1,632,300 | 76,062,978 | 1.95% |
| 2025-11-21 | 47.39 | 48.26 | 45.60 | 45.68 | 32.81 | qfq | 2,406,007 | 112,126,081 | -3.61% |
| 2025-11-20 | 47.70 | 47.98 | 47.14 | 47.39 | 34.03 | qfq | 1,496,309 | 70,936,415 | -0.25% |
| 2025-11-19 | 48.09 | 48.09 | 47.17 | 47.51 | 34.12 | qfq | 1,958,800 | 93,130,230 | -1.21% |
| 2025-11-18 | 49.24 | 49.24 | 47.60 | 48.09 | 34.54 | qfq | 2,062,626 | 99,562,426 | -1.72% |
| 2025-11-17 | 49.95 | 50.67 | 48.07 | 48.93 | 35.14 | qfq | 3,753,123 | 184,272,952 | -2.02% |
| 2025-11-14 | 48.64 | 50.55 | 48.07 | 49.94 | 35.87 | qfq | 4,279,899 | 213,177,231 | 2.67% |
| 2025-11-13 | 47.56 | 49.48 | 47.56 | 48.64 | 34.93 | qfq | 3,087,603 | 150,533,780 | 1.74% |
| 2025-11-12 | 47.90 | 48.50 | 47.51 | 47.81 | 34.34 | qfq | 2,219,380 | 106,112,486 | -0.64% |
| 2025-11-11 | 47.70 | 48.90 | 47.44 | 48.12 | 34.56 | qfq | 3,240,326 | 156,342,809 | 1.52% |
| 2025-11-10 | 48.60 | 48.75 | 47.07 | 47.40 | 34.04 | qfq | 3,773,048 | 179,396,977 | -3.27% |
| 2025-11-07 | 49.60 | 49.87 | 48.28 | 49.00 | 35.19 | qfq | 5,160,743 | 252,486,421 | -2.53% |
| 2025-11-06 | 50.84 | 51.57 | 47.80 | 50.27 | 36.10 | qfq | 7,326,822 | 362,710,377 | 0.34% |
| 2025-11-05 | 47.50 | 50.78 | 46.28 | 50.10 | 35.98 | qfq | 6,264,456 | 309,895,409 | 2.22% |
| 2025-11-04 | 53.80 | 53.80 | 48.63 | 49.01 | 35.20 | qfq | 10,590,000 | 541,819,333 | -9.56% |
| 2025-11-03 | 51.05 | 54.20 | 50.01 | 54.19 | 38.92 | qfq | 11,859,005 | 625,899,187 | 5.98% |
| 2025-10-31 | 50.37 | 51.20 | 49.50 | 51.13 | 36.72 | qfq | 5,426,969 | 273,601,301 | 0.87% |
| 2025-10-30 | 50.35 | 51.77 | 49.50 | 50.69 | 36.40 | qfq | 5,010,158 | 253,691,854 | 0.38% |
| 2025-10-29 | 49.80 | 51.33 | 48.58 | 50.50 | 36.27 | qfq | 6,089,997 | 306,210,822 | 1.43% |
| 2025-10-28 | 50.94 | 51.47 | 49.07 | 49.79 | 35.76 | qfq | 5,170,636 | 258,266,556 | -2.37% |
| 2025-10-27 | 48.72 | 52.48 | 48.72 | 51.00 | 36.63 | qfq | 7,598,898 | 385,603,090 | 3.91% |
| 2025-10-24 | 48.80 | 50.52 | 48.40 | 49.08 | 35.25 | qfq | 7,287,336 | 359,616,148 | -0.39% |
| 2025-10-23 | 51.00 | 51.00 | 48.32 | 49.27 | 35.38 | qfq | 8,205,097 | 405,173,607 | -4.01% |
| 2025-10-22 | 48.61 | 51.33 | 48.51 | 51.33 | 36.86 | qfq | 10,067,427 | 508,701,254 | 4.48% |
| 2025-10-21 | 48.80 | 51.04 | 46.61 | 49.13 | 35.28 | qfq | 8,513,896 | 418,172,462 | 0.27% |
| 2025-10-20 | 49.90 | 50.96 | 48.09 | 49.00 | 35.19 | qfq | 9,065,259 | 445,955,300 | -1.13% |
| 2025-10-17 | 48.00 | 51.12 | 47.25 | 49.56 | 35.59 | qfq | 12,993,260 | 642,936,382 | 4.12% |
| 2025-10-16 | 47.00 | 48.70 | 46.30 | 47.60 | 34.18 | qfq | 12,093,088 | 571,227,465 | -0.87% |
| 2025-10-15 | 47.30 | 54.30 | 46.82 | 48.02 | 34.49 | qfq | 19,907,326 | 987,572,981 | -0.33% |
| 2025-10-14 | 46.00 | 48.18 | 45.46 | 48.18 | 34.60 | qfq | 14,878,140 | 705,984,869 | 4.31% |
| 2025-10-13 | 43.10 | 47.25 | 43.10 | 46.19 | 33.17 | qfq | 11,056,040 | 506,833,888 | 1.09% |
| 2025-10-10 | 40.60 | 47.25 | 40.60 | 45.69 | 32.81 | qfq | 13,925,629 | 623,699,560 | 12.12% |
| 2025-10-09 | 40.65 | 41.28 | 39.53 | 40.75 | 29.27 | qfq | 4,085,016 | 166,593,095 | 0.99% |
| 2025-09-30 | 39.95 | 40.70 | 39.67 | 40.35 | 28.98 | qfq | 4,833,078 | 194,481,628 | 1.08% |
| 2025-09-29 | 38.20 | 40.80 | 38.00 | 39.92 | 28.67 | qfq | 6,624,881 | 262,351,720 | 4.34% |
| 2025-09-26 | 38.75 | 39.44 | 38.26 | 38.26 | 27.48 | qfq | 3,628,233 | 140,802,155 | -1.26% |
| 2025-09-25 | 38.98 | 39.87 | 38.17 | 38.75 | 27.83 | qfq | 3,923,727 | 152,205,562 | -0.39% |
| 2025-09-24 | 39.18 | 39.34 | 38.30 | 38.90 | 27.94 | qfq | 3,829,924 | 148,456,239 | -0.59% |
| 2025-09-23 | 38.78 | 39.36 | 38.02 | 39.13 | 28.10 | qfq | 4,559,053 | 176,943,390 | 0.93% |
| 2025-09-22 | 38.55 | 38.96 | 38.25 | 38.77 | 27.84 | qfq | 3,101,479 | 119,776,919 | 1.49% |
| 2025-09-19 | 38.17 | 38.87 | 37.75 | 38.20 | 27.43 | qfq | 2,948,170 | 112,627,247 | -0.78% |
| 2025-09-18 | 38.96 | 39.66 | 38.16 | 38.50 | 27.65 | qfq | 5,421,022 | 210,985,348 | -0.77% |
| 2025-09-17 | 37.76 | 39.23 | 37.55 | 38.80 | 27.86 | qfq | 5,223,878 | 202,367,917 | 2.43% |
| 2025-09-16 | 37.11 | 38.05 | 37.03 | 37.88 | 27.20 | qfq | 3,057,866 | 115,147,469 | 2.10% |
| 2025-09-15 | 36.90 | 37.89 | 36.78 | 37.10 | 26.64 | qfq | 2,518,808 | 94,077,607 | 0.54% |
| 2025-09-12 | 37.07 | 37.45 | 36.73 | 36.90 | 26.50 | qfq | 1,826,860 | 67,598,116 | -0.86% |
| 2025-09-11 | 36.30 | 37.25 | 35.93 | 37.22 | 26.73 | qfq | 2,600,084 | 95,439,287 | 2.53% |
| 2025-09-10 | 36.51 | 36.97 | 36.05 | 36.30 | 26.07 | qfq | 1,802,237 | 65,684,071 | -0.58% |
| 2025-09-09 | 37.20 | 37.44 | 36.38 | 36.51 | 26.22 | qfq | 2,082,643 | 76,663,182 | -2.46% |
| 2025-09-08 | 37.09 | 37.64 | 37.00 | 37.43 | 26.88 | qfq | 1,930,232 | 72,134,127 | 0.97% |
| 2025-09-05 | 36.60 | 37.09 | 36.43 | 37.07 | 26.62 | qfq | 2,463,985 | 90,741,593 | 0.71% |
| 2025-09-04 | 36.47 | 37.28 | 35.90 | 36.81 | 26.44 | qfq | 3,560,813 | 130,596,692 | 0.96% |
| 2025-09-03 | 37.77 | 38.38 | 36.33 | 36.46 | 26.18 | qfq | 3,110,338 | 115,190,089 | -3.44% |
| 2025-09-02 | 38.80 | 38.97 | 36.75 | 37.76 | 27.12 | qfq | 4,692,908 | 176,477,529 | -2.61% |
| 2025-09-01 | 39.05 | 39.35 | 38.62 | 38.77 | 27.84 | qfq | 2,825,579 | 109,835,667 | -1.02% |
| 2025-08-29 | 39.43 | 39.50 | 38.86 | 39.17 | 28.13 | qfq | 2,671,047 | 104,442,808 | -0.96% |
| 2025-08-28 | 38.56 | 39.58 | 38.06 | 39.55 | 28.40 | qfq | 4,661,160 | 181,837,549 | 1.36% |
| 2025-08-27 | 40.60 | 40.92 | 39.01 | 39.02 | 28.02 | qfq | 6,810,172 | 273,011,908 | -4.67% |
| 2025-08-26 | 39.60 | 41.94 | 39.54 | 40.93 | 29.39 | qfq | 8,708,512 | 358,400,036 | 1.92% |
| 2025-08-25 | 39.49 | 41.22 | 39.19 | 40.16 | 28.84 | qfq | 7,472,150 | 299,424,048 | 2.97% |
| 2025-08-22 | 38.80 | 39.12 | 38.61 | 39.00 | 28.01 | qfq | 3,721,092 | 144,571,144 | 0.18% |
| 2025-08-21 | 39.16 | 39.85 | 38.71 | 38.93 | 27.96 | qfq | 6,776,327 | 265,673,005 | -0.59% |
| 2025-08-20 | 37.80 | 40.00 | 37.50 | 39.16 | 28.12 | qfq | 9,082,620 | 355,596,581 | 3.05% |
| 2025-08-19 | 37.28 | 38.28 | 37.00 | 38.00 | 27.29 | qfq | 5,664,195 | 213,548,889 | 1.79% |
| 2025-08-18 | 36.84 | 37.60 | 36.60 | 37.33 | 26.81 | qfq | 4,428,121 | 164,967,448 | 1.74% |
| 2025-08-15 | 35.72 | 36.85 | 35.72 | 36.69 | 26.35 | qfq | 4,676,937 | 169,782,776 | 2.46% |
| 2025-08-14 | 36.69 | 36.69 | 35.70 | 35.81 | 25.72 | qfq | 3,172,619 | 114,587,179 | -2.48% |
| 2025-08-13 | 36.30 | 36.85 | 35.92 | 36.72 | 26.37 | qfq | 3,557,759 | 129,613,933 | 1.24% |
| 2025-08-12 | 36.00 | 36.51 | 35.90 | 36.27 | 26.05 | qfq | 2,368,537 | 85,801,262 | 0.58% |
| 2025-08-11 | 35.54 | 36.24 | 35.44 | 36.06 | 25.90 | qfq | 2,390,719 | 85,935,411 | 1.43% |
| 2025-08-08 | 35.68 | 35.85 | 35.45 | 35.55 | 25.53 | qfq | 1,731,419 | 61,646,279 | -0.53% |
| 2025-08-07 | 36.01 | 36.26 | 35.52 | 35.74 | 25.67 | qfq | 2,982,353 | 106,723,761 | -1.60% |
| 2025-08-06 | 36.03 | 36.74 | 35.86 | 36.32 | 26.08 | qfq | 2,836,469 | 103,076,913 | 0.61% |
| 2025-08-05 | 35.70 | 36.68 | 35.52 | 36.10 | 25.93 | qfq | 3,174,846 | 114,664,419 | 0.98% |
| 2025-08-04 | 35.20 | 35.80 | 34.92 | 35.75 | 25.67 | qfq | 2,104,226 | 74,460,572 | 1.22% |
| 2025-08-01 | 35.99 | 36.29 | 35.25 | 35.32 | 25.37 | qfq | 2,330,183 | 83,214,461 | -1.51% |
| 2025-07-31 | 35.73 | 36.59 | 35.71 | 35.86 | 25.75 | qfq | 3,223,702 | 116,295,893 | 0.17% |
| 2025-07-30 | 36.40 | 36.45 | 35.58 | 35.80 | 25.71 | qfq | 2,940,498 | 105,831,313 | -1.78% |
| 2025-07-29 | 35.59 | 36.84 | 35.32 | 36.45 | 26.18 | qfq | 4,659,604 | 168,704,631 | 2.62% |
| 2025-07-28 | 35.79 | 35.79 | 35.32 | 35.52 | 25.51 | qfq | 1,861,493 | 66,059,361 | 0.34% |
| 2025-07-25 | 35.12 | 35.88 | 34.92 | 35.40 | 25.42 | qfq | 2,737,449 | 96,939,615 | 0.80% |
| 2025-07-24 | 34.69 | 35.48 | 34.68 | 35.12 | 25.22 | qfq | 2,215,897 | 77,586,834 | 1.24% |
| 2025-07-23 | 34.86 | 35.14 | 34.61 | 34.69 | 24.91 | qfq | 1,841,171 | 64,173,690 | -0.86% |
| 2025-07-22 | 35.68 | 36.07 | 34.71 | 34.99 | 25.13 | qfq | 3,741,401 | 131,589,089 | -1.60% |
| 2025-07-21 | 35.38 | 35.65 | 35.28 | 35.56 | 25.54 | qfq | 1,934,768 | 68,653,402 | 0.48% |
| 2025-07-18 | 35.49 | 35.73 | 35.16 | 35.39 | 25.42 | qfq | 2,023,863 | 71,607,631 | -0.25% |
| 2025-07-17 | 35.11 | 35.75 | 35.06 | 35.48 | 25.48 | qfq | 1,850,668 | 65,668,480 | 0.54% |
| 2025-07-16 | 34.95 | 35.73 | 34.89 | 35.29 | 25.34 | qfq | 1,996,318 | 70,577,223 | 1.18% |
| 2025-07-15 | 35.50 | 36.09 | 34.75 | 34.88 | 25.05 | qfq | 3,648,144 | 128,548,881 | -1.66% |
| 2025-07-14 | 36.01 | 36.12 | 34.81 | 35.47 | 25.47 | qfq | 4,935,738 | 174,828,768 | -1.69% |
| 2025-07-11 | 36.10 | 36.45 | 35.98 | 36.08 | 25.91 | qfq | 1,949,379 | 70,628,498 | -0.03% |
| 2025-07-10 | 36.09 | 36.44 | 36.00 | 36.09 | 25.92 | qfq | 1,748,236 | 63,188,734 | -0.44% |
| 2025-07-09 | 36.88 | 37.15 | 35.88 | 36.25 | 26.03 | qfq | 3,318,760 | 120,856,304 | -1.79% |
| 2025-07-08 | 35.91 | 37.14 | 35.80 | 36.91 | 26.51 | qfq | 4,397,608 | 161,381,519 | 2.84% |
| 2025-07-07 | 36.28 | 36.59 | 35.75 | 35.89 | 25.77 | qfq | 2,133,615 | 76,785,375 | -1.07% |
| 2025-07-04 | 36.65 | 36.75 | 36.13 | 36.28 | 26.06 | qfq | 2,463,179 | 89,775,960 | -0.77% |
| 2025-07-03 | 37.68 | 38.00 | 36.18 | 36.56 | 26.26 | qfq | 5,748,556 | 211,026,436 | -3.79% |
| 2025-07-02 | 37.30 | 38.38 | 37.19 | 38.00 | 27.29 | qfq | 5,110,556 | 194,049,489 | 1.66% |
| 2025-07-01 | 38.13 | 39.09 | 36.86 | 37.38 | 26.85 | qfq | 6,715,167 | 252,178,490 | -3.01% |
| 2025-06-30 | 37.25 | 38.60 | 37.01 | 38.54 | 27.68 | qfq | 6,713,966 | 256,603,041 | 3.55% |
| 2025-06-27 | 36.90 | 37.77 | 36.52 | 37.22 | 26.73 | qfq | 5,276,809 | 195,735,340 | 2.08% |
| 2025-06-26 | 36.19 | 37.05 | 36.11 | 36.46 | 26.18 | qfq | 3,621,379 | 132,971,550 | 0.30% |
| 2025-06-25 | 36.39 | 36.48 | 35.91 | 36.35 | 26.11 | qfq | 4,081,795 | 147,860,431 | 0.00% |
| 2025-06-24 | 34.78 | 36.78 | 34.66 | 36.35 | 26.11 | qfq | 7,173,560 | 256,695,563 | 4.51% |
| 2025-06-23 | 33.81 | 34.84 | 33.80 | 34.78 | 24.98 | qfq | 3,685,744 | 127,175,811 | 1.84% |
| 2025-06-20 | 33.63 | 34.38 | 33.28 | 34.15 | 24.53 | qfq | 3,458,520 | 117,374,119 | 1.55% |
| 2025-06-19 | 34.19 | 34.66 | 33.58 | 33.63 | 24.15 | qfq | 3,382,599 | 115,295,754 | -1.87% |
| 2025-06-18 | 33.66 | 34.30 | 33.51 | 34.27 | 24.61 | qfq | 3,364,065 | 114,429,539 | 1.09% |
| 2025-06-17 | 33.85 | 34.35 | 32.93 | 33.90 | 24.35 | qfq | 3,205,408 | 107,762,628 | 0.71% |
| 2025-06-16 | 32.80 | 34.05 | 32.62 | 33.66 | 24.17 | qfq | 2,931,227 | 98,462,489 | 2.34% |
| 2025-06-13 | 33.89 | 33.95 | 32.81 | 32.89 | 23.62 | qfq | 2,992,697 | 99,512,030 | -3.26% |
| 2025-06-12 | 33.85 | 34.21 | 33.21 | 34.00 | 24.42 | qfq | 3,339,636 | 113,159,076 | -0.18% |
| 2025-06-11 | 32.83 | 34.65 | 32.71 | 34.06 | 24.46 | qfq | 6,396,453 | 217,558,614 | 3.87% |
| 2025-06-10 | 33.52 | 33.58 | 32.53 | 32.79 | 23.55 | qfq | 2,629,621 | 86,637,691 | -2.06% |
| 2025-06-09 | 34.08 | 34.13 | 33.40 | 33.48 | 24.04 | qfq | 3,160,488 | 106,421,968 | -0.65% |
| 2025-06-06 | 33.63 | 33.84 | 33.38 | 33.70 | 24.20 | qfq | 3,232,161 | 108,622,586 | 0.03% |
| 2025-06-05 | 32.98 | 33.75 | 32.62 | 33.69 | 24.20 | qfq | 4,815,642 | 160,634,653 | 1.97% |
| 2025-06-04 | 32.10 | 33.15 | 32.03 | 33.04 | 23.73 | qfq | 4,460,818 | 146,491,970 | 3.19% |
| 2025-06-03 | 31.50 | 32.39 | 31.40 | 32.02 | 23.00 | qfq | 2,179,651 | 69,577,024 | 0.16% |
| 2025-05-30 | 32.05 | 32.74 | 30.97 | 31.97 | 22.96 | qfq | 3,999,699 | 126,804,999 | -0.75% |
| 2025-05-29 | 31.83 | 32.57 | 31.61 | 32.21 | 23.13 | qfq | 2,148,507 | 69,191,540 | 1.16% |
| 2025-05-28 | 31.56 | 32.06 | 31.38 | 31.84 | 22.87 | qfq | 1,819,258 | 57,661,804 | 0.92% |
| 2025-05-27 | 31.82 | 31.86 | 31.18 | 31.55 | 22.66 | qfq | 1,981,540 | 62,282,799 | -0.88% |
| 2025-05-26 | 32.08 | 32.31 | 31.65 | 31.83 | 22.86 | qfq | 2,441,862 | 78,095,677 | -0.93% |
| 2025-05-23 | 32.22 | 32.89 | 31.83 | 32.13 | 23.07 | qfq | 2,558,053 | 83,037,513 | -0.09% |
| 2025-05-22 | 33.00 | 33.05 | 32.02 | 32.16 | 23.10 | qfq | 2,703,540 | 87,795,610 | -30.67% |
| 2025-05-21 | 46.30 | 47.70 | 46.05 | 46.39 | 23.70 | qfq | 2,547,510 | 118,816,476 | -0.02% |
| 2025-05-20 | 45.65 | 46.88 | 44.87 | 46.40 | 23.71 | qfq | 2,903,070 | 133,580,702 | 2.43% |
| 2025-05-19 | 45.85 | 45.97 | 44.65 | 45.30 | 23.15 | qfq | 1,932,623 | 87,278,784 | -1.18% |
| 2025-05-16 | 45.15 | 46.52 | 44.93 | 45.84 | 23.42 | qfq | 2,290,617 | 105,515,586 | 1.53% |
| 2025-05-15 | 46.00 | 46.00 | 44.71 | 45.15 | 23.07 | qfq | 1,839,802 | 82,913,938 | -1.83% |
| 2025-05-14 | 45.83 | 46.90 | 45.53 | 45.99 | 23.50 | qfq | 2,806,778 | 129,618,788 | 0.35% |
| 2025-05-13 | 47.18 | 47.41 | 45.83 | 45.83 | 23.42 | qfq | 2,118,319 | 98,461,573 | -2.01% |
| 2025-05-12 | 46.79 | 46.97 | 46.19 | 46.77 | 23.90 | qfq | 2,355,074 | 109,793,502 | 1.02% |
| 2025-05-09 | 46.42 | 46.60 | 45.40 | 46.30 | 23.66 | qfq | 2,567,740 | 118,277,203 | -0.94% |
| 2025-05-08 | 44.93 | 46.90 | 44.68 | 46.74 | 23.88 | qfq | 3,581,355 | 165,788,853 | 3.57% |
| 2025-05-07 | 45.84 | 45.98 | 44.61 | 45.13 | 23.06 | qfq | 2,533,675 | 114,827,323 | -0.40% |
| 2025-05-06 | 44.84 | 45.60 | 44.40 | 45.31 | 23.15 | qfq | 2,421,791 | 109,028,959 | 2.84% |
| 2025-04-30 | 43.45 | 44.43 | 43.31 | 44.06 | 22.51 | qfq | 2,038,730 | 89,605,008 | 1.59% |
| 2025-04-29 | 43.80 | 44.26 | 43.00 | 43.37 | 22.16 | qfq | 1,959,843 | 85,677,485 | -0.66% |
| 2025-04-28 | 44.79 | 44.79 | 43.11 | 43.66 | 22.31 | qfq | 1,985,725 | 86,542,627 | -1.80% |
| 2025-04-25 | 45.17 | 45.61 | 44.45 | 44.46 | 22.72 | qfq | 2,936,593 | 132,130,951 | -1.90% |
| 2025-04-24 | 46.71 | 46.77 | 45.00 | 45.32 | 23.16 | qfq | 4,601,456 | 211,272,818 | -4.61% |
| 2025-04-23 | 44.60 | 51.98 | 44.45 | 47.51 | 24.27 | qfq | 7,811,326 | 373,699,100 | 6.93% |
| 2025-04-22 | 44.28 | 44.92 | 44.11 | 44.43 | 22.70 | qfq | 1,472,588 | 65,509,244 | 0.32% |
| 2025-04-21 | 44.41 | 44.80 | 43.50 | 44.29 | 22.63 | qfq | 2,758,480 | 121,847,393 | -1.25% |
| 2025-04-18 | 44.47 | 44.94 | 43.50 | 44.85 | 22.92 | qfq | 2,270,334 | 100,765,699 | 2.58% |
| 2025-04-17 | 42.76 | 44.16 | 42.50 | 43.72 | 22.34 | qfq | 2,409,763 | 105,415,651 | 1.49% |
| 2025-04-16 | 42.77 | 43.16 | 42.06 | 43.08 | 22.01 | qfq | 1,967,790 | 83,764,516 | 0.89% |
| 2025-04-15 | 42.33 | 43.18 | 42.01 | 42.70 | 21.82 | qfq | 1,932,359 | 82,443,621 | 0.95% |
| 2025-04-14 | 42.70 | 43.50 | 42.22 | 42.30 | 21.61 | qfq | 2,074,294 | 88,757,255 | 0.71% |
| 2025-04-11 | 41.68 | 42.53 | 41.20 | 42.00 | 21.46 | qfq | 2,482,212 | 104,437,081 | 0.33% |
| 2025-04-10 | 41.02 | 42.42 | 41.00 | 41.86 | 21.39 | qfq | 4,898,756 | 205,525,361 | 6.19% |
| 2025-04-09 | 36.00 | 39.93 | 33.00 | 39.42 | 20.14 | qfq | 5,852,338 | 216,628,957 | 5.71% |
| 2025-04-08 | 37.85 | 38.38 | 35.80 | 37.29 | 19.05 | qfq | 4,763,703 | 175,954,574 | -0.16% |
| 2025-04-07 | 43.00 | 44.00 | 37.35 | 37.35 | 19.08 | qfq | 4,952,508 | 196,336,451 | -20.00% |
| 2025-04-03 | 47.40 | 47.89 | 46.20 | 46.69 | 23.86 | qfq | 2,130,580 | 99,773,674 | -1.56% |
| 2025-04-02 | 46.88 | 48.14 | 46.61 | 47.43 | 24.23 | qfq | 2,387,288 | 113,652,282 | 1.22% |
| 2025-04-01 | 47.75 | 48.20 | 46.65 | 46.86 | 23.94 | qfq | 2,045,812 | 96,512,948 | -1.76% |
| 2025-03-31 | 48.68 | 49.39 | 46.78 | 47.70 | 24.37 | qfq | 3,078,871 | 147,090,398 | -0.33% |
| 2025-03-28 | 48.41 | 49.96 | 47.68 | 47.86 | 24.45 | qfq | 2,657,459 | 129,064,729 | -0.81% |
| 2025-03-27 | 47.25 | 48.87 | 46.70 | 48.25 | 24.65 | qfq | 3,104,885 | 149,185,397 | 1.41% |
| 2025-03-26 | 46.90 | 48.27 | 46.90 | 47.58 | 24.31 | qfq | 2,149,571 | 102,686,955 | 0.49% |
| 2025-03-25 | 48.71 | 49.81 | 47.09 | 47.35 | 24.19 | qfq | 2,942,110 | 141,747,619 | -2.97% |
| 2025-03-24 | 49.72 | 49.99 | 47.10 | 48.80 | 24.93 | qfq | 3,844,654 | 186,665,152 | -0.91% |
| 2025-03-21 | 53.80 | 54.40 | 49.00 | 49.25 | 25.16 | qfq | 8,063,329 | 411,101,620 | -9.93% |
| 2025-03-20 | 54.00 | 55.88 | 52.55 | 54.68 | 27.94 | qfq | 7,829,389 | 424,681,373 | 0.87% |
| 2025-03-19 | 55.08 | 55.94 | 52.86 | 54.21 | 27.70 | qfq | 6,651,147 | 361,015,209 | -2.15% |
| 2025-03-18 | 56.12 | 56.99 | 54.63 | 55.40 | 28.31 | qfq | 10,115,204 | 562,550,142 | -1.18% |
| 2025-03-17 | 50.00 | 56.60 | 49.60 | 56.06 | 28.64 | qfq | 14,757,312 | 791,312,763 | 7.70% |
| 2025-03-14 | 49.89 | 52.29 | 48.60 | 52.05 | 26.59 | qfq | 7,009,002 | 352,799,887 | 4.52% |
| 2025-03-13 | 51.94 | 52.40 | 49.41 | 49.80 | 25.44 | qfq | 7,490,086 | 377,359,435 | -4.23% |
| 2025-03-12 | 52.80 | 53.35 | 51.18 | 52.00 | 26.57 | qfq | 9,141,651 | 478,161,707 | -2.18% |
| 2025-03-11 | 48.01 | 53.35 | 48.01 | 53.16 | 27.16 | qfq | 14,564,027 | 754,229,553 | 7.44% |
| 2025-03-10 | 48.50 | 50.49 | 47.79 | 49.48 | 25.28 | qfq | 15,820,898 | 775,497,423 | 7.01% |
| 2025-03-07 | 43.57 | 48.00 | 43.37 | 46.24 | 23.63 | qfq | 13,516,239 | 624,331,320 | 6.18% |
| 2025-03-06 | 43.44 | 43.92 | 43.40 | 43.55 | 22.25 | qfq | 2,675,571 | 116,860,580 | 0.72% |
| 2025-03-05 | 43.16 | 43.47 | 42.51 | 43.24 | 22.09 | qfq | 2,018,584 | 86,801,413 | 0.44% |
| 2025-03-04 | 42.63 | 43.32 | 42.40 | 43.05 | 22.00 | qfq | 2,486,711 | 106,783,246 | 0.58% |
| 2025-03-03 | 42.50 | 43.65 | 42.00 | 42.80 | 21.87 | qfq | 3,510,879 | 150,439,815 | 0.52% |
| 2025-02-28 | 45.10 | 45.60 | 42.35 | 42.58 | 21.76 | qfq | 5,639,945 | 245,250,054 | -5.84% |
| 2025-02-27 | 46.10 | 46.58 | 44.51 | 45.22 | 23.10 | qfq | 4,690,902 | 212,977,239 | -1.70% |
| 2025-02-26 | 45.65 | 46.14 | 45.16 | 46.00 | 23.50 | qfq | 4,279,661 | 195,776,166 | 1.01% |
| 2025-02-25 | 45.20 | 46.20 | 45.00 | 45.54 | 23.27 | qfq | 3,959,789 | 180,499,240 | -0.44% |
| 2025-02-24 | 46.29 | 46.59 | 45.20 | 45.74 | 23.37 | qfq | 4,137,915 | 189,609,150 | -2.08% |
| 2025-02-21 | 47.00 | 47.20 | 45.93 | 46.71 | 23.87 | qfq | 5,475,669 | 255,882,250 | 0.06% |
| 2025-02-20 | 45.90 | 47.12 | 45.33 | 46.68 | 23.85 | qfq | 6,588,455 | 307,135,438 | 2.08% |
| 2025-02-19 | 44.58 | 45.78 | 44.12 | 45.73 | 23.37 | qfq | 3,897,781 | 176,919,908 | 2.58% |
| 2025-02-18 | 45.51 | 46.25 | 44.20 | 44.58 | 22.78 | qfq | 4,514,465 | 205,315,401 | -2.11% |
| 2025-02-17 | 44.60 | 45.84 | 44.01 | 45.54 | 23.27 | qfq | 4,352,549 | 196,861,723 | 1.79% |
| 2025-02-14 | 44.63 | 45.95 | 44.24 | 44.74 | 22.86 | qfq | 4,481,441 | 201,121,654 | 0.25% |
| 2025-02-13 | 45.99 | 46.46 | 44.50 | 44.63 | 22.80 | qfq | 4,387,861 | 199,333,236 | -2.81% |
| 2025-02-12 | 46.39 | 46.39 | 45.00 | 45.92 | 23.46 | qfq | 4,838,636 | 220,921,947 | -0.86% |
| 2025-02-11 | 46.16 | 48.76 | 46.12 | 46.32 | 23.67 | qfq | 8,642,474 | 407,735,279 | 0.65% |
| 2025-02-10 | 45.50 | 46.38 | 45.12 | 46.02 | 23.51 | qfq | 5,161,352 | 236,018,055 | 1.14% |
| 2025-02-07 | 44.33 | 47.45 | 44.18 | 45.50 | 23.25 | qfq | 9,779,794 | 448,375,536 | 3.53% |
| 2025-02-06 | 42.68 | 43.99 | 42.53 | 43.95 | 22.46 | qfq | 4,703,466 | 203,431,052 | 3.22% |
| 2025-02-05 | 43.22 | 43.39 | 41.95 | 42.58 | 21.76 | qfq | 4,081,256 | 173,638,665 | -2.98% |
| 2025-01-27 | 44.10 | 45.10 | 43.89 | 43.89 | 22.42 | qfq | 4,802,174 | 213,591,349 | -4.25% |
| 2025-01-24 | 45.90 | 47.12 | 45.63 | 45.84 | 23.42 | qfq | 5,618,452 | 259,593,151 | -0.52% |
| 2025-01-23 | 47.33 | 48.08 | 46.06 | 46.08 | 23.54 | qfq | 6,011,103 | 283,416,319 | -1.09% |
| 2025-01-22 | 46.90 | 47.49 | 46.23 | 46.59 | 23.80 | qfq | 6,426,108 | 301,546,814 | -0.66% |
| 2025-01-21 | 45.60 | 47.35 | 44.63 | 46.90 | 23.96 | qfq | 7,716,980 | 355,512,460 | 3.95% |
| 2025-01-20 | 44.71 | 45.70 | 44.20 | 45.12 | 23.05 | qfq | 7,189,871 | 324,018,501 | 3.58% |
| 2025-01-17 | 43.10 | 43.80 | 43.01 | 43.56 | 22.26 | qfq | 3,570,055 | 155,249,331 | 0.44% |
| 2025-01-16 | 43.80 | 43.96 | 42.89 | 43.37 | 22.16 | qfq | 4,424,026 | 192,144,012 | 1.07% |
| 2025-01-15 | 42.80 | 43.77 | 42.60 | 42.91 | 21.92 | qfq | 4,186,754 | 180,978,841 | -0.30% |
| 2025-01-14 | 41.00 | 43.08 | 40.81 | 43.04 | 21.99 | qfq | 5,730,668 | 242,947,681 | 5.49% |
| 2025-01-13 | 40.11 | 41.10 | 39.42 | 40.80 | 20.85 | qfq | 4,991,877 | 201,439,414 | -1.57% |
| 2025-01-10 | 41.45 | 42.89 | 41.45 | 41.45 | 21.18 | qfq | 7,334,312 | 310,077,796 | -1.33% |
| 2025-01-09 | 42.13 | 42.99 | 41.78 | 42.01 | 21.46 | qfq | 6,655,407 | 282,225,845 | -2.07% |
| 2025-01-08 | 43.02 | 43.77 | 41.48 | 42.90 | 21.92 | qfq | 7,598,393 | 323,629,156 | -3.60% |
| 2025-01-07 | 42.01 | 44.55 | 41.66 | 44.50 | 22.74 | qfq | 7,278,602 | 313,315,513 | 6.84% |
| 2025-01-06 | 43.16 | 43.74 | 41.27 | 41.65 | 21.28 | qfq | 5,917,420 | 250,899,824 | -4.36% |
| 2025-01-03 | 45.54 | 46.38 | 43.12 | 43.55 | 22.25 | qfq | 6,842,812 | 307,338,929 | -2.29% |
| 2025-01-02 | 44.69 | 46.34 | 43.66 | 44.57 | 22.77 | qfq | 6,914,668 | 311,476,588 | -0.29% |
| 2024-12-31 | 47.33 | 48.88 | 44.50 | 44.70 | 22.84 | qfq | 11,754,264 | 540,162,179 | -9.53% |
| 2024-12-30 | 52.26 | 54.00 | 49.00 | 49.41 | 25.25 | qfq | 15,484,764 | 791,880,360 | -9.04% |
| 2024-12-27 | 56.18 | 59.92 | 53.62 | 54.32 | 27.75 | qfq | 21,611,369 | 1,221,774,195 | -0.98% |
| 2024-12-26 | 50.01 | 55.55 | 49.11 | 54.86 | 28.03 | qfq | 15,487,714 | 830,518,471 | 7.76% |
| 2024-12-25 | 53.00 | 54.13 | 49.70 | 50.91 | 26.01 | qfq | 13,894,023 | 725,329,270 | 1.54% |
| 2024-12-24 | 47.84 | 50.80 | 47.52 | 50.14 | 25.62 | qfq | 10,594,714 | 520,267,524 | 4.70% |
| 2024-12-23 | 48.30 | 51.70 | 47.70 | 47.89 | 24.47 | qfq | 11,272,113 | 560,411,421 | -1.42% |
| 2024-12-20 | 47.00 | 49.70 | 46.00 | 48.58 | 24.82 | qfq | 12,540,125 | 601,573,782 | 5.95% |
| 2024-12-19 | 43.22 | 45.94 | 42.98 | 45.85 | 23.43 | qfq | 5,013,263 | 226,021,978 | 4.63% |
| 2024-12-18 | 43.82 | 44.58 | 42.80 | 43.82 | 22.39 | qfq | 2,726,752 | 119,495,403 | 0.00% |
| 2024-12-17 | 45.85 | 45.99 | 43.72 | 43.82 | 22.39 | qfq | 4,051,858 | 181,690,108 | -5.09% |
| 2024-12-16 | 45.20 | 46.86 | 45.20 | 46.17 | 23.59 | qfq | 6,591,908 | 304,749,684 | 2.74% |
| 2024-12-13 | 44.70 | 45.38 | 44.50 | 44.94 | 22.96 | qfq | 3,480,678 | 156,611,140 | 0.00% |
| 2024-12-12 | 44.10 | 46.00 | 44.10 | 44.94 | 22.96 | qfq | 3,983,290 | 180,255,354 | 1.93% |
| 2024-12-11 | 43.59 | 44.39 | 43.32 | 44.09 | 22.53 | qfq | 2,115,458 | 92,703,346 | 1.05% |
| 2024-12-10 | 44.51 | 44.86 | 43.53 | 43.63 | 22.29 | qfq | 3,089,387 | 137,064,233 | 0.23% |
| 2024-12-09 | 44.02 | 44.30 | 42.91 | 43.53 | 22.24 | qfq | 2,317,765 | 101,195,978 | -1.11% |
| 2024-12-06 | 44.85 | 45.01 | 43.70 | 44.02 | 22.49 | qfq | 3,350,912 | 148,140,113 | -2.59% |
| 2024-12-05 | 44.35 | 45.67 | 44.02 | 45.19 | 23.09 | qfq | 4,095,934 | 184,051,618 | 2.12% |
| 2024-12-04 | 43.50 | 45.48 | 43.00 | 44.25 | 22.61 | qfq | 4,714,732 | 208,617,733 | 1.47% |
| 2024-12-03 | 43.28 | 43.95 | 42.81 | 43.61 | 22.28 | qfq | 2,655,580 | 115,095,883 | -0.46% |
| 2024-12-02 | 42.27 | 43.98 | 41.99 | 43.81 | 22.38 | qfq | 4,189,620 | 180,724,566 | 4.51% |
| 2024-11-29 | 41.33 | 42.31 | 41.33 | 41.92 | 21.42 | qfq | 1,977,962 | 82,901,321 | 0.77% |
| 2024-11-28 | 42.56 | 42.70 | 41.50 | 41.60 | 21.25 | qfq | 2,311,782 | 97,172,929 | -2.23% |
| 2024-11-27 | 42.15 | 42.66 | 41.29 | 42.55 | 21.74 | qfq | 2,188,048 | 92,213,108 | 0.59% |
| 2024-11-26 | 42.86 | 43.35 | 41.95 | 42.30 | 21.61 | qfq | 2,540,516 | 108,255,553 | -1.49% |
| 2024-11-25 | 41.65 | 43.18 | 41.65 | 42.94 | 21.94 | qfq | 2,702,687 | 115,192,252 | 2.53% |
| 2024-11-22 | 43.74 | 43.90 | 41.88 | 41.88 | 21.40 | qfq | 4,340,887 | 185,588,809 | -4.75% |
| 2024-11-21 | 44.49 | 44.88 | 43.88 | 43.97 | 22.47 | qfq | 2,961,172 | 131,220,638 | -1.24% |
| 2024-11-20 | 44.23 | 44.98 | 44.06 | 44.52 | 22.75 | qfq | 3,567,255 | 159,228,614 | 0.68% |
| 2024-11-19 | 42.95 | 44.22 | 42.57 | 44.22 | 22.59 | qfq | 3,021,238 | 131,623,038 | 1.89% |
| 2024-11-18 | 42.45 | 44.55 | 41.00 | 43.40 | 22.17 | qfq | 4,364,693 | 184,482,889 | 1.47% |
| 2024-11-15 | 43.17 | 44.55 | 42.75 | 42.77 | 21.85 | qfq | 3,375,451 | 147,451,952 | -1.68% |
| 2024-11-14 | 45.10 | 45.11 | 43.43 | 43.50 | 22.23 | qfq | 4,000,853 | 176,840,896 | -3.97% |
| 2024-11-13 | 44.50 | 45.90 | 43.99 | 45.30 | 23.15 | qfq | 4,209,475 | 188,887,546 | 0.44% |
| 2024-11-12 | 45.40 | 46.97 | 44.65 | 45.10 | 23.04 | qfq | 7,007,411 | 321,290,255 | -0.42% |
| 2024-11-11 | 44.70 | 46.09 | 44.50 | 45.29 | 23.14 | qfq | 7,240,044 | 329,083,920 | -0.26% |
| 2024-11-08 | 46.20 | 46.86 | 44.00 | 45.41 | 23.20 | qfq | 11,309,961 | 517,040,688 | -3.16% |
| 2024-11-07 | 41.61 | 48.00 | 41.42 | 46.89 | 23.96 | qfq | 12,808,643 | 578,658,360 | 13.65% |
| 2024-11-06 | 41.43 | 42.44 | 40.98 | 41.26 | 21.08 | qfq | 5,774,871 | 241,190,693 | -0.41% |
| 2024-11-05 | 40.37 | 41.75 | 39.90 | 41.43 | 21.17 | qfq | 5,438,537 | 223,213,911 | 2.35% |
| 2024-11-04 | 39.04 | 40.49 | 39.00 | 40.48 | 20.68 | qfq | 4,210,242 | 168,545,856 | 4.12% |
| 2024-11-01 | 40.90 | 41.12 | 38.83 | 38.88 | 19.87 | qfq | 5,486,904 | 217,601,839 | -5.75% |
| 2024-10-31 | 41.88 | 42.20 | 41.13 | 41.25 | 21.08 | qfq | 4,751,211 | 197,829,487 | -2.53% |
| 2024-10-30 | 43.20 | 43.55 | 41.62 | 42.32 | 21.62 | qfq | 5,081,897 | 216,160,107 | -3.16% |
| 2024-10-29 | 44.05 | 44.79 | 43.62 | 43.70 | 22.33 | qfq | 4,783,883 | 211,338,762 | -0.84% |
| 2024-10-28 | 45.05 | 45.34 | 43.33 | 44.07 | 22.52 | qfq | 5,086,551 | 224,195,479 | -2.82% |
| 2024-10-25 | 45.45 | 46.00 | 45.26 | 45.35 | 23.17 | qfq | 5,096,829 | 232,196,952 | 0.04% |
| 2024-10-24 | 45.09 | 45.95 | 44.92 | 45.33 | 23.16 | qfq | 3,646,231 | 165,347,783 | 0.24% |
| 2024-10-23 | 45.61 | 46.15 | 45.09 | 45.22 | 23.10 | qfq | 5,020,165 | 228,665,123 | -1.40% |
| 2024-10-22 | 46.30 | 47.33 | 45.01 | 45.86 | 23.43 | qfq | 8,334,265 | 386,174,681 | -2.40% |
| 2024-10-21 | 44.99 | 48.50 | 44.44 | 46.99 | 24.01 | qfq | 9,925,688 | 458,348,005 | 3.16% |
| 2024-10-18 | 44.01 | 46.58 | 43.71 | 45.55 | 23.27 | qfq | 9,144,200 | 415,317,593 | 0.75% |
| 2024-10-17 | 43.60 | 45.30 | 42.54 | 45.21 | 23.10 | qfq | 8,639,819 | 377,553,053 | 1.69% |
| 2024-10-16 | 47.00 | 47.40 | 42.75 | 44.46 | 22.72 | qfq | 13,891,608 | 618,857,030 | -11.86% |
| 2024-10-15 | 56.37 | 60.59 | 49.88 | 50.44 | 25.77 | qfq | 12,254,735 | 683,598,779 | -10.61% |
| 2024-10-14 | 55.25 | 57.25 | 54.25 | 56.43 | 28.83 | qfq | 5,379,453 | 302,763,657 | 3.16% |
| 2024-10-11 | 51.00 | 55.70 | 51.00 | 54.70 | 27.95 | qfq | 5,327,395 | 286,607,995 | 4.89% |
| 2024-10-10 | 55.62 | 56.33 | 50.39 | 52.15 | 26.65 | qfq | 6,953,784 | 373,183,013 | -5.03% |
| 2024-10-09 | 55.00 | 56.90 | 51.30 | 54.91 | 28.06 | qfq | 5,872,625 | 318,463,378 | -3.45% |
| 2024-10-08 | 61.00 | 61.01 | 51.00 | 56.87 | 29.06 | qfq | 9,030,640 | 507,641,403 | 8.95% |
| 2024-09-30 | 46.34 | 53.08 | 45.51 | 52.20 | 26.67 | qfq | 8,703,265 | 427,896,827 | 13.53% |
| 2024-09-27 | 46.23 | 47.50 | 45.00 | 45.98 | 23.49 | qfq | 4,690,950 | 216,512,063 | 0.59% |
| 2024-09-26 | 42.60 | 45.96 | 42.50 | 45.71 | 23.35 | qfq | 4,828,055 | 216,992,073 | 7.15% |
| 2024-09-25 | 42.94 | 43.38 | 42.35 | 42.66 | 21.80 | qfq | 2,395,789 | 102,628,416 | -0.65% |
| 2024-09-24 | 41.99 | 43.05 | 41.20 | 42.94 | 21.94 | qfq | 3,033,250 | 128,153,034 | 1.85% |
| 2024-09-23 | 40.40 | 42.20 | 40.18 | 42.16 | 21.54 | qfq | 2,298,189 | 95,687,169 | 4.43% |
| 2024-09-20 | 39.80 | 40.42 | 39.52 | 40.37 | 20.63 | qfq | 1,024,861 | 41,149,030 | 1.43% |
| 2024-09-19 | 39.99 | 39.99 | 39.35 | 39.80 | 20.34 | qfq | 1,055,410 | 41,824,620 | -0.15% |
| 2024-09-18 | 39.61 | 40.23 | 39.35 | 39.86 | 20.37 | qfq | 766,580 | 30,518,786 | 0.63% |
| 2024-09-13 | 39.18 | 40.28 | 39.18 | 39.61 | 20.24 | qfq | 680,047 | 26,968,222 | 0.61% |
| 2024-09-12 | 39.74 | 39.99 | 39.18 | 39.37 | 20.12 | qfq | 961,221 | 38,040,441 | -0.98% |
| 2024-09-11 | 40.20 | 40.35 | 39.50 | 39.76 | 20.31 | qfq | 956,235 | 38,219,504 | -1.12% |
| 2024-09-10 | 39.88 | 40.49 | 39.50 | 40.21 | 20.54 | qfq | 1,118,380 | 44,776,552 | 1.39% |
| 2024-09-09 | 39.64 | 39.86 | 39.20 | 39.66 | 20.26 | qfq | 1,194,601 | 47,264,497 | 0.05% |
| 2024-09-06 | 39.15 | 39.99 | 39.10 | 39.64 | 20.25 | qfq | 1,711,810 | 67,871,296 | 1.38% |
| 2024-09-05 | 38.66 | 39.28 | 38.56 | 39.10 | 19.98 | qfq | 1,143,740 | 44,550,735 | 0.83% |
| 2024-09-04 | 39.20 | 39.20 | 38.51 | 38.78 | 19.81 | qfq | 925,135 | 35,922,208 | -1.27% |
| 2024-09-03 | 39.29 | 39.69 | 38.85 | 39.28 | 20.07 | qfq | 990,181 | 38,939,869 | -0.03% |
| 2024-09-02 | 39.32 | 39.74 | 39.05 | 39.29 | 20.07 | qfq | 1,331,500 | 52,466,917 | -0.73% |
| 2024-08-30 | 38.81 | 39.76 | 38.34 | 39.58 | 20.22 | qfq | 2,030,451 | 79,576,664 | 1.51% |
| 2024-08-29 | 39.00 | 39.54 | 38.49 | 38.99 | 19.92 | qfq | 1,264,655 | 49,288,076 | 0.23% |
| 2024-08-28 | 39.22 | 39.88 | 38.71 | 38.90 | 19.88 | qfq | 1,099,347 | 42,928,655 | -0.51% |
| 2024-08-27 | 38.24 | 39.57 | 37.80 | 39.10 | 19.98 | qfq | 1,708,111 | 66,570,829 | 1.88% |
| 2024-08-26 | 38.19 | 38.73 | 38.05 | 38.38 | 19.61 | qfq | 1,025,010 | 39,262,286 | 0.52% |
| 2024-08-23 | 38.00 | 38.36 | 37.52 | 38.18 | 19.51 | qfq | 1,202,520 | 45,670,249 | -0.03% |
| 2024-08-22 | 38.13 | 38.90 | 37.78 | 38.19 | 19.51 | qfq | 1,358,745 | 51,948,559 | -0.62% |
| 2024-08-21 | 39.06 | 39.60 | 38.20 | 38.43 | 19.64 | qfq | 2,764,942 | 107,662,081 | -1.61% |
| 2024-08-20 | 38.34 | 39.39 | 37.91 | 39.06 | 19.96 | qfq | 2,616,903 | 101,525,718 | 2.52% |
| 2024-08-19 | 39.90 | 39.90 | 37.20 | 38.10 | 19.47 | qfq | 4,671,484 | 179,417,175 | -6.96% |
| 2024-08-16 | 41.38 | 42.30 | 40.10 | 40.95 | 20.92 | qfq | 7,141,664 | 294,977,528 | 2.38% |
| 2024-08-15 | 38.45 | 40.00 | 38.21 | 40.00 | 20.44 | qfq | 5,475,803 | 214,507,361 | 4.36% |
| 2024-08-14 | 36.61 | 38.48 | 36.35 | 38.33 | 19.58 | qfq | 3,360,987 | 127,359,263 | 4.47% |
| 2024-08-13 | 36.00 | 36.90 | 36.00 | 36.69 | 18.75 | qfq | 725,746 | 26,504,715 | 0.30% |
| 2024-08-12 | 36.90 | 36.90 | 36.20 | 36.58 | 18.69 | qfq | 542,230 | 19,804,560 | -0.57% |
| 2024-08-09 | 36.60 | 37.29 | 36.37 | 36.79 | 18.80 | qfq | 1,068,489 | 39,191,865 | 0.77% |
| 2024-08-08 | 36.34 | 36.64 | 35.85 | 36.51 | 18.65 | qfq | 839,370 | 30,440,843 | 0.47% |
| 2024-08-07 | 36.16 | 36.94 | 36.16 | 36.34 | 18.57 | qfq | 659,733 | 24,136,009 | 0.00% |
| 2024-08-06 | 36.22 | 36.46 | 35.60 | 36.34 | 18.57 | qfq | 923,250 | 33,292,341 | 0.92% |
| 2024-08-05 | 37.58 | 37.58 | 35.38 | 36.01 | 18.40 | qfq | 2,717,618 | 98,843,287 | -4.31% |
| 2024-08-02 | 37.90 | 38.46 | 37.28 | 37.63 | 19.23 | qfq | 1,821,295 | 68,817,932 | -0.34% |
| 2024-08-01 | 38.10 | 38.20 | 37.46 | 37.76 | 19.29 | qfq | 1,603,990 | 60,684,661 | -0.76% |
| 2024-07-31 | 37.80 | 38.18 | 37.45 | 38.05 | 19.44 | qfq | 2,898,532 | 109,788,671 | 0.66% |
| 2024-07-30 | 36.80 | 37.87 | 36.50 | 37.80 | 19.31 | qfq | 2,931,879 | 109,716,579 | 1.75% |
| 2024-07-29 | 36.60 | 37.70 | 35.50 | 37.15 | 18.98 | qfq | 2,663,922 | 98,216,728 | 1.01% |
| 2024-07-26 | 35.78 | 37.15 | 35.75 | 36.78 | 18.79 | qfq | 3,243,643 | 119,039,272 | 2.05% |
| 2024-07-25 | 35.85 | 37.49 | 35.52 | 36.04 | 18.41 | qfq | 2,719,137 | 99,113,934 | 0.28% |
| 2024-07-24 | 35.35 | 36.29 | 34.86 | 35.94 | 18.36 | qfq | 1,997,216 | 71,580,052 | 1.24% |
| 2024-07-23 | 35.64 | 36.65 | 35.05 | 35.50 | 18.14 | qfq | 3,629,916 | 130,129,102 | -0.03% |
| 2024-07-22 | 33.65 | 35.64 | 33.55 | 35.51 | 18.14 | qfq | 2,323,146 | 80,657,744 | 5.91% |
| 2024-07-19 | 33.54 | 34.18 | 33.33 | 33.53 | 17.13 | qfq | 942,496 | 31,912,920 | -1.03% |
| 2024-07-18 | 33.25 | 34.35 | 32.63 | 33.88 | 17.31 | qfq | 1,112,380 | 37,144,006 | 0.65% |
| 2024-07-17 | 33.80 | 33.99 | 33.20 | 33.66 | 17.20 | qfq | 884,899 | 29,728,803 | -0.77% |
| 2024-07-16 | 33.33 | 34.30 | 33.18 | 33.92 | 17.33 | qfq | 1,374,046 | 46,364,717 | 1.31% |
| 2024-07-15 | 34.70 | 35.35 | 33.33 | 33.48 | 17.11 | qfq | 2,477,723 | 85,558,826 | -4.01% |
| 2024-07-12 | 35.40 | 35.98 | 34.80 | 34.88 | 17.82 | qfq | 1,668,250 | 58,920,772 | -2.30% |
| 2024-07-11 | 35.55 | 35.95 | 35.31 | 35.70 | 18.24 | qfq | 1,590,860 | 56,789,907 | 1.10% |
| 2024-07-10 | 35.57 | 36.25 | 35.31 | 35.31 | 18.04 | qfq | 1,765,786 | 63,198,035 | -1.34% |
| 2024-07-09 | 34.55 | 35.79 | 34.05 | 35.79 | 18.29 | qfq | 2,056,360 | 72,671,442 | 3.47% |
| 2024-07-08 | 35.00 | 35.38 | 34.43 | 34.59 | 17.67 | qfq | 997,077 | 34,748,452 | -1.42% |
| 2024-07-05 | 34.50 | 35.25 | 32.34 | 35.09 | 17.93 | qfq | 2,204,434 | 74,749,605 | 2.07% |
| 2024-07-04 | 34.23 | 35.24 | 34.00 | 34.38 | 17.57 | qfq | 1,588,220 | 55,224,697 | -0.43% |
| 2024-07-03 | 35.80 | 36.08 | 34.50 | 34.53 | 17.64 | qfq | 2,259,400 | 79,529,597 | -2.15% |
| 2024-07-02 | 35.82 | 36.20 | 34.90 | 35.29 | 18.03 | qfq | 1,845,077 | 65,076,655 | -1.45% |
| 2024-07-01 | 33.78 | 35.99 | 33.58 | 35.81 | 18.30 | qfq | 4,207,936 | 148,572,116 | 5.92% |
| 2024-06-28 | 33.35 | 34.99 | 33.21 | 33.81 | 17.27 | qfq | 2,602,947 | 89,050,306 | 0.03% |
| 2024-06-27 | 35.70 | 35.70 | 33.80 | 33.80 | 17.27 | qfq | 4,024,157 | 139,520,027 | -6.50% |
| 2024-06-26 | 36.21 | 39.57 | 35.70 | 36.15 | 18.47 | qfq | 7,481,994 | 278,327,697 | -1.71% |
| 2024-06-25 | 34.67 | 37.00 | 34.63 | 36.78 | 18.79 | qfq | 5,500,919 | 197,605,463 | 6.21% |
| 2024-06-24 | 33.60 | 35.40 | 33.10 | 34.63 | 17.69 | qfq | 4,082,821 | 140,847,397 | 4.97% |
| 2024-06-21 | 33.60 | 34.17 | 32.71 | 32.99 | 16.86 | qfq | 1,722,275 | 57,127,951 | -3.96% |
| 2024-06-20 | 34.33 | 35.09 | 33.90 | 34.35 | 17.55 | qfq | 2,476,709 | 85,864,383 | 1.63% |
| 2024-06-19 | 33.40 | 34.28 | 33.06 | 33.80 | 17.27 | qfq | 1,294,407 | 43,874,033 | 0.54% |
| 2024-06-18 | 33.20 | 33.80 | 32.88 | 33.62 | 17.18 | qfq | 1,219,110 | 40,731,079 | 1.76% |
| 2024-06-17 | 33.02 | 33.88 | 32.65 | 33.04 | 16.88 | qfq | 1,510,093 | 50,174,382 | -1.87% |
| 2024-06-14 | 35.00 | 35.36 | 33.58 | 33.67 | 17.20 | qfq | 2,389,258 | 81,313,155 | -4.40% |
| 2024-06-13 | 33.40 | 35.44 | 32.90 | 35.22 | 18.00 | qfq | 3,231,889 | 111,625,799 | 7.02% |
| 2024-06-12 | 32.50 | 33.09 | 32.21 | 32.91 | 16.81 | qfq | 966,569 | 31,646,581 | 0.34% |
| 2024-06-11 | 32.76 | 32.86 | 31.00 | 32.80 | 16.76 | qfq | 1,253,727 | 40,114,201 | -0.09% |
| 2024-06-07 | 32.62 | 33.34 | 32.18 | 32.83 | 16.77 | qfq | 1,174,952 | 38,400,511 | 1.02% |
| 2024-06-06 | 33.90 | 35.00 | 32.26 | 32.50 | 16.61 | qfq | 2,186,233 | 73,800,066 | -34.10% |
| 2024-06-05 | 48.80 | 50.35 | 47.72 | 49.32 | 17.82 | qfq | 1,902,821 | 93,100,579 | 1.29% |
| 2024-06-04 | 48.81 | 49.39 | 47.59 | 48.69 | 17.59 | qfq | 1,426,019 | 68,734,736 | 0.35% |
| 2024-06-03 | 49.87 | 49.90 | 47.88 | 48.52 | 17.53 | qfq | 1,490,328 | 72,901,033 | -1.60% |
| 2024-05-31 | 50.30 | 50.90 | 48.90 | 49.31 | 17.81 | qfq | 2,098,503 | 103,981,556 | -2.07% |
| 2024-05-30 | 51.00 | 51.65 | 49.50 | 50.35 | 18.19 | qfq | 3,162,378 | 159,737,349 | -1.00% |
| 2024-05-29 | 46.72 | 52.50 | 46.00 | 50.86 | 18.37 | qfq | 4,836,364 | 239,381,486 | 11.95% |
| 2024-05-28 | 45.70 | 45.94 | 45.01 | 45.43 | 16.41 | qfq | 553,528 | 25,125,421 | -0.59% |
| 2024-05-27 | 45.90 | 45.90 | 44.71 | 45.70 | 16.51 | qfq | 688,147 | 31,053,180 | 0.59% |
| 2024-05-24 | 45.56 | 46.00 | 44.88 | 45.43 | 16.41 | qfq | 735,752 | 33,518,115 | 0.22% |
| 2024-05-23 | 46.60 | 46.97 | 44.84 | 45.33 | 16.38 | qfq | 1,357,307 | 61,961,990 | -2.95% |
| 2024-05-22 | 46.88 | 47.99 | 46.53 | 46.71 | 16.87 | qfq | 1,541,655 | 72,852,549 | -0.45% |
| 2024-05-21 | 47.70 | 47.94 | 45.88 | 46.92 | 16.95 | qfq | 1,679,467 | 78,352,695 | -1.64% |
| 2024-05-20 | 45.80 | 47.99 | 45.61 | 47.70 | 17.23 | qfq | 2,666,467 | 126,456,930 | 3.81% |
| 2024-05-17 | 45.38 | 46.45 | 45.16 | 45.95 | 16.60 | qfq | 1,576,817 | 72,143,752 | 1.84% |
| 2024-05-16 | 44.52 | 45.80 | 44.45 | 45.12 | 16.30 | qfq | 1,237,650 | 55,893,150 | 0.69% |
| 2024-05-15 | 44.60 | 45.23 | 43.69 | 44.81 | 16.19 | qfq | 1,462,100 | 64,872,814 | -0.55% |
| 2024-05-14 | 43.83 | 46.16 | 43.61 | 45.06 | 16.28 | qfq | 2,067,045 | 93,585,698 | 1.90% |
| 2024-05-13 | 42.39 | 45.79 | 41.23 | 44.22 | 15.97 | qfq | 2,623,142 | 115,604,564 | 4.32% |
| 2024-05-10 | 43.50 | 43.62 | 42.06 | 42.39 | 15.31 | qfq | 1,006,801 | 42,740,300 | -2.06% |
| 2024-05-09 | 43.31 | 43.69 | 43.10 | 43.28 | 15.64 | qfq | 752,650 | 32,622,945 | 0.19% |
| 2024-05-08 | 43.72 | 44.60 | 43.14 | 43.20 | 15.61 | qfq | 1,135,438 | 49,667,519 | -1.01% |
| 2024-05-07 | 44.88 | 44.88 | 43.47 | 43.64 | 15.77 | qfq | 1,388,248 | 61,020,329 | -2.85% |
| 2024-05-06 | 44.40 | 45.00 | 43.71 | 44.92 | 16.23 | qfq | 1,524,450 | 67,887,138 | 1.91% |
| 2024-04-30 | 43.82 | 44.68 | 43.50 | 44.08 | 15.92 | qfq | 1,508,400 | 66,496,335 | 0.57% |
| 2024-04-29 | 42.80 | 44.00 | 42.66 | 43.83 | 15.83 | qfq | 1,747,448 | 75,991,558 | 2.69% |
| 2024-04-26 | 43.10 | 43.54 | 42.33 | 42.68 | 15.42 | qfq | 1,305,729 | 55,936,274 | 0.40% |
| 2024-04-25 | 43.12 | 43.30 | 42.31 | 42.51 | 15.36 | qfq | 1,104,759 | 47,130,569 | -1.37% |
| 2024-04-24 | 43.42 | 43.60 | 42.55 | 43.10 | 15.57 | qfq | 1,264,242 | 54,298,764 | 0.23% |
| 2024-04-23 | 42.31 | 43.33 | 42.20 | 43.00 | 15.53 | qfq | 1,559,934 | 66,610,659 | 0.14% |
| 2024-04-22 | 39.80 | 43.68 | 39.15 | 42.94 | 15.51 | qfq | 3,007,910 | 127,623,492 | 7.40% |
| 2024-04-19 | 40.90 | 41.10 | 39.57 | 39.98 | 14.44 | qfq | 1,330,650 | 53,519,954 | -3.20% |
| 2024-04-18 | 37.90 | 42.50 | 37.55 | 41.30 | 14.92 | qfq | 2,317,896 | 94,266,780 | 8.66% |
| 2024-04-17 | 35.76 | 38.01 | 35.76 | 38.01 | 13.73 | qfq | 1,020,700 | 38,281,594 | 7.40% |
| 2024-04-16 | 37.60 | 38.09 | 34.71 | 35.39 | 12.78 | qfq | 1,100,073 | 39,440,528 | -7.09% |
| 2024-04-15 | 39.04 | 39.29 | 37.50 | 38.09 | 13.76 | qfq | 929,356 | 35,498,266 | -2.43% |
| 2024-04-12 | 39.45 | 40.13 | 39.00 | 39.04 | 14.10 | qfq | 677,750 | 26,681,529 | -1.21% |
| 2024-04-11 | 39.02 | 40.36 | 38.90 | 39.52 | 14.28 | qfq | 829,844 | 33,005,769 | 0.30% |
| 2024-04-10 | 40.43 | 40.71 | 39.01 | 39.40 | 14.23 | qfq | 997,299 | 39,591,133 | -3.34% |
| 2024-04-09 | 40.19 | 40.80 | 40.11 | 40.76 | 14.72 | qfq | 683,525 | 27,711,854 | 1.90% |
| 2024-04-08 | 41.05 | 41.58 | 39.99 | 40.00 | 14.45 | qfq | 999,726 | 40,618,661 | -2.58% |
| 2024-04-03 | 42.05 | 42.35 | 40.68 | 41.06 | 14.83 | qfq | 1,265,399 | 52,148,641 | -3.05% |
| 2024-04-02 | 42.30 | 44.68 | 41.99 | 42.35 | 15.30 | qfq | 2,219,038 | 95,537,075 | -0.84% |
| 2024-04-01 | 41.25 | 42.85 | 41.08 | 42.71 | 15.43 | qfq | 1,918,671 | 80,758,240 | 4.86% |
| 2024-03-29 | 40.60 | 41.60 | 40.11 | 40.73 | 14.71 | qfq | 955,279 | 38,959,640 | 0.02% |
| 2024-03-28 | 40.37 | 41.14 | 39.57 | 40.72 | 14.71 | qfq | 1,390,259 | 56,233,519 | 0.84% |
| 2024-03-27 | 41.04 | 41.04 | 39.55 | 40.38 | 14.59 | qfq | 1,597,613 | 64,124,341 | -1.58% |
| 2024-03-26 | 41.33 | 42.57 | 40.38 | 41.03 | 14.82 | qfq | 2,191,108 | 90,770,572 | -0.73% |
| 2024-03-25 | 43.10 | 43.10 | 41.22 | 41.33 | 14.93 | qfq | 1,924,372 | 81,090,644 | -4.99% |
| 2024-03-22 | 43.49 | 44.30 | 42.60 | 43.50 | 15.71 | qfq | 2,342,586 | 101,822,793 | 0.30% |
| 2024-03-21 | 44.90 | 44.90 | 42.78 | 43.37 | 15.67 | qfq | 2,453,506 | 106,101,184 | -0.53% |
| 2024-03-20 | 42.19 | 44.38 | 41.35 | 43.60 | 15.75 | qfq | 4,698,170 | 202,833,370 | 3.07% |
| 2024-03-19 | 40.70 | 43.99 | 40.19 | 42.30 | 15.28 | qfq | 3,899,145 | 164,370,624 | 4.19% |
| 2024-03-18 | 40.28 | 40.98 | 40.28 | 40.60 | 14.67 | qfq | 1,276,770 | 51,855,808 | 1.50% |
| 2024-03-15 | 39.49 | 40.10 | 39.14 | 40.00 | 14.45 | qfq | 998,306 | 39,733,756 | 1.09% |
| 2024-03-14 | 40.06 | 40.46 | 39.10 | 39.57 | 14.29 | qfq | 1,042,207 | 41,505,132 | -1.15% |
| 2024-03-13 | 39.81 | 40.51 | 39.67 | 40.03 | 14.46 | qfq | 1,308,431 | 52,499,158 | 0.00% |
| 2024-03-12 | 39.36 | 40.40 | 39.01 | 40.03 | 14.46 | qfq | 1,772,753 | 70,511,194 | 2.64% |
| 2024-03-11 | 37.87 | 39.00 | 37.87 | 39.00 | 14.09 | qfq | 1,094,657 | 42,269,246 | 2.39% |
| 2024-03-08 | 38.29 | 38.30 | 37.55 | 38.09 | 13.76 | qfq | 787,192 | 29,861,425 | 0.21% |
| 2024-03-07 | 39.00 | 39.26 | 37.81 | 38.01 | 13.73 | qfq | 1,036,133 | 39,977,238 | -1.68% |
| 2024-03-06 | 38.06 | 39.38 | 37.98 | 38.66 | 13.97 | qfq | 1,167,243 | 45,080,866 | 0.52% |
| 2024-03-05 | 38.55 | 39.61 | 38.00 | 38.46 | 13.89 | qfq | 1,433,879 | 55,497,672 | -1.44% |
| 2024-03-04 | 39.77 | 39.77 | 38.20 | 39.02 | 14.10 | qfq | 1,172,883 | 45,554,391 | -0.81% |
| 2024-03-01 | 38.72 | 39.60 | 38.68 | 39.34 | 14.21 | qfq | 1,194,338 | 46,800,553 | 1.18% |
| 2024-02-29 | 37.40 | 38.89 | 36.85 | 38.88 | 14.05 | qfq | 1,379,949 | 52,983,566 | 3.60% |
| 2024-02-28 | 40.50 | 40.60 | 37.50 | 37.53 | 13.56 | qfq | 2,936,300 | 116,007,832 | -8.46% |
| 2024-02-27 | 38.92 | 41.33 | 38.53 | 41.00 | 14.81 | qfq | 3,019,276 | 122,376,129 | 6.41% |
| 2024-02-26 | 38.69 | 39.40 | 38.12 | 38.53 | 13.92 | qfq | 1,554,141 | 60,427,432 | -0.39% |
| 2024-02-23 | 38.34 | 38.96 | 37.50 | 38.68 | 13.97 | qfq | 1,718,176 | 65,773,529 | 1.20% |
| 2024-02-22 | 36.47 | 40.50 | 36.15 | 38.22 | 13.81 | qfq | 2,142,589 | 81,361,958 | 4.68% |
| 2024-02-21 | 36.00 | 37.90 | 35.71 | 36.51 | 13.19 | qfq | 1,828,343 | 67,760,606 | 1.42% |
| 2024-02-20 | 36.51 | 36.51 | 35.80 | 36.00 | 13.01 | qfq | 1,013,680 | 36,479,315 | -1.40% |
| 2024-02-19 | 35.97 | 36.98 | 35.90 | 36.51 | 13.19 | qfq | 1,413,343 | 51,522,482 | 1.78% |
| 2024-02-08 | 32.30 | 36.89 | 31.51 | 35.87 | 12.96 | qfq | 2,007,696 | 69,119,013 | 13.76% |
| 2024-02-07 | 31.60 | 32.77 | 30.80 | 31.53 | 11.39 | qfq | 1,333,556 | 42,641,654 | -0.60% |
| 2024-02-06 | 30.22 | 32.40 | 28.91 | 31.72 | 11.46 | qfq | 1,336,907 | 41,124,690 | 4.51% |
| 2024-02-05 | 31.93 | 32.07 | 29.22 | 30.35 | 10.96 | qfq | 1,983,750 | 60,234,459 | -7.19% |
| 2024-02-02 | 35.26 | 35.89 | 31.21 | 32.70 | 11.81 | qfq | 1,581,930 | 53,175,030 | -7.00% |
| 2024-02-01 | 35.31 | 36.50 | 34.55 | 35.16 | 12.70 | qfq | 1,178,854 | 41,708,538 | -0.11% |
| 2024-01-31 | 37.41 | 37.88 | 34.90 | 35.20 | 12.72 | qfq | 1,078,111 | 38,822,519 | -5.91% |
| 2024-01-30 | 38.00 | 38.71 | 37.25 | 37.41 | 13.51 | qfq | 606,004 | 23,025,742 | -2.07% |
| 2024-01-29 | 39.38 | 39.88 | 38.20 | 38.20 | 13.80 | qfq | 536,715 | 20,836,967 | -2.50% |
| 2024-01-26 | 39.92 | 40.25 | 39.14 | 39.18 | 14.15 | qfq | 745,300 | 29,558,122 | -1.71% |
| 2024-01-25 | 38.72 | 39.99 | 38.20 | 39.86 | 14.40 | qfq | 1,026,054 | 40,551,208 | 2.94% |
| 2024-01-24 | 38.71 | 39.74 | 37.43 | 38.72 | 13.99 | qfq | 1,048,012 | 40,180,695 | 0.05% |
| 2024-01-23 | 39.74 | 40.20 | 38.02 | 38.70 | 13.98 | qfq | 1,078,753 | 42,025,390 | -3.25% |
| 2024-01-22 | 42.90 | 42.90 | 39.08 | 40.00 | 14.45 | qfq | 1,094,203 | 44,677,428 | -6.35% |
| 2024-01-19 | 43.69 | 43.96 | 42.70 | 42.71 | 15.43 | qfq | 499,661 | 21,576,129 | -2.24% |
| 2024-01-18 | 43.48 | 43.84 | 42.35 | 43.69 | 15.78 | qfq | 779,428 | 33,545,137 | 0.02% |
| 2024-01-17 | 45.11 | 45.18 | 43.68 | 43.68 | 15.78 | qfq | 538,453 | 23,920,517 | -3.17% |
| 2024-01-16 | 44.78 | 45.35 | 44.52 | 45.11 | 16.30 | qfq | 578,988 | 26,044,078 | 0.22% |
| 2024-01-15 | 44.80 | 45.46 | 44.18 | 45.01 | 16.26 | qfq | 570,503 | 25,555,858 | -0.02% |
| 2024-01-12 | 46.50 | 46.79 | 45.00 | 45.02 | 16.26 | qfq | 1,442,213 | 66,100,154 | -3.82% |
| 2024-01-11 | 45.88 | 46.98 | 45.68 | 46.81 | 16.91 | qfq | 1,846,382 | 85,444,965 | -2.26% |
| 2024-01-10 | 47.48 | 47.90 | 46.96 | 47.89 | 17.30 | qfq | 1,453,480 | 69,095,429 | 0.86% |
| 2024-01-09 | 47.23 | 47.77 | 46.96 | 47.48 | 17.15 | qfq | 1,346,346 | 63,625,648 | 1.06% |
| 2024-01-08 | 47.76 | 48.33 | 46.50 | 46.98 | 16.97 | qfq | 863,177 | 40,543,548 | -2.25% |
| 2024-01-05 | 48.71 | 49.56 | 47.81 | 48.06 | 17.36 | qfq | 644,748 | 31,333,331 | -1.29% |
| 2024-01-04 | 48.60 | 49.78 | 48.30 | 48.69 | 17.59 | qfq | 440,858 | 21,479,700 | -0.23% |
| 2024-01-03 | 49.65 | 49.93 | 48.52 | 48.80 | 17.63 | qfq | 697,448 | 34,155,416 | -1.71% |
| 2024-01-02 | 49.82 | 50.45 | 49.61 | 49.65 | 17.94 | qfq | 636,170 | 31,830,360 | -0.78% |
| 2023-12-29 | 49.11 | 50.49 | 48.91 | 50.04 | 18.08 | qfq | 989,686 | 49,444,934 | 1.89% |
| 2023-12-28 | 48.34 | 49.46 | 47.88 | 49.11 | 17.74 | qfq | 904,928 | 44,297,638 | 1.59% |
| 2023-12-27 | 48.11 | 48.38 | 47.88 | 48.34 | 17.46 | qfq | 566,178 | 27,262,048 | 0.29% |
| 2023-12-26 | 49.30 | 49.30 | 47.80 | 48.20 | 17.41 | qfq | 705,760 | 34,074,215 | -2.47% |
| 2023-12-25 | 49.01 | 49.78 | 47.60 | 49.42 | 17.85 | qfq | 900,926 | 43,917,477 | 1.04% |
| 2023-12-22 | 48.75 | 50.20 | 48.43 | 48.91 | 17.67 | qfq | 1,239,271 | 60,939,521 | 0.31% |
| 2023-12-21 | 48.10 | 48.88 | 47.54 | 48.76 | 17.61 | qfq | 1,120,598 | 54,234,603 | 1.50% |
| 2023-12-20 | 50.07 | 50.07 | 47.90 | 48.04 | 17.35 | qfq | 1,710,301 | 83,176,913 | -3.32% |
| 2023-12-19 | 50.00 | 50.58 | 49.19 | 49.69 | 17.95 | qfq | 1,492,370 | 74,271,139 | -1.80% |
| 2023-12-18 | 48.48 | 51.88 | 48.13 | 50.60 | 18.28 | qfq | 3,336,632 | 166,950,347 | 5.53% |
| 2023-12-15 | 48.10 | 48.49 | 47.77 | 47.95 | 17.32 | qfq | 461,100 | 22,150,687 | -0.31% |
| 2023-12-14 | 48.80 | 49.08 | 48.10 | 48.10 | 17.38 | qfq | 536,700 | 25,985,686 | -0.82% |
| 2023-12-13 | 48.68 | 49.26 | 48.15 | 48.50 | 17.52 | qfq | 659,127 | 32,050,989 | -0.61% |
| 2023-12-12 | 48.70 | 49.30 | 48.26 | 48.80 | 17.63 | qfq | 776,800 | 37,910,402 | 0.23% |
| 2023-12-11 | 48.00 | 48.87 | 47.77 | 48.69 | 17.59 | qfq | 814,194 | 39,437,406 | 1.40% |
| 2023-12-08 | 48.49 | 49.16 | 47.92 | 48.02 | 17.35 | qfq | 975,929 | 47,235,878 | -1.05% |
| 2023-12-07 | 49.74 | 50.19 | 48.32 | 48.53 | 17.53 | qfq | 1,274,877 | 62,227,375 | -2.57% |
| 2023-12-06 | 49.31 | 51.22 | 49.20 | 49.81 | 17.99 | qfq | 1,211,244 | 60,937,019 | 0.61% |
| 2023-12-05 | 49.89 | 50.30 | 49.40 | 49.51 | 17.89 | qfq | 966,350 | 48,157,250 | -1.57% |
| 2023-12-04 | 50.54 | 50.84 | 50.07 | 50.30 | 18.17 | qfq | 1,134,105 | 57,115,938 | -0.47% |
| 2023-12-01 | 51.51 | 51.70 | 49.90 | 50.54 | 18.26 | qfq | 2,014,377 | 101,684,923 | -1.86% |
| 2023-11-30 | 53.11 | 53.68 | 51.03 | 51.50 | 18.60 | qfq | 2,282,282 | 118,893,159 | -2.85% |
| 2023-11-29 | 54.23 | 55.45 | 52.89 | 53.01 | 19.15 | qfq | 3,763,664 | 203,724,616 | -1.14% |
| 2023-11-28 | 52.10 | 53.80 | 51.91 | 53.62 | 19.37 | qfq | 2,895,709 | 154,115,114 | 2.11% |
| 2023-11-27 | 50.63 | 52.77 | 50.63 | 52.51 | 18.97 | qfq | 2,408,186 | 125,071,219 | 3.71% |
| 2023-11-24 | 52.91 | 53.02 | 50.41 | 50.63 | 18.29 | qfq | 1,874,848 | 96,120,348 | -3.16% |
| 2023-11-23 | 49.72 | 52.48 | 49.72 | 52.28 | 18.89 | qfq | 2,721,399 | 140,811,039 | 4.56% |
| 2023-11-22 | 51.11 | 51.72 | 49.88 | 50.00 | 18.06 | qfq | 1,415,950 | 71,524,380 | -2.72% |
| 2023-11-21 | 52.66 | 52.68 | 51.20 | 51.40 | 18.57 | qfq | 1,458,960 | 75,428,575 | -1.87% |
| 2023-11-20 | 52.60 | 52.73 | 51.70 | 52.38 | 18.92 | qfq | 1,327,920 | 69,332,525 | -0.42% |
| 2023-11-17 | 51.49 | 52.95 | 51.48 | 52.60 | 19.00 | qfq | 2,134,886 | 112,043,700 | 1.52% |
| 2023-11-16 | 52.80 | 52.98 | 51.80 | 51.81 | 18.72 | qfq | 2,001,629 | 104,447,553 | -2.39% |
| 2023-11-15 | 51.60 | 53.24 | 50.75 | 53.08 | 19.18 | qfq | 3,340,759 | 174,634,195 | 3.37% |
| 2023-11-14 | 51.16 | 51.88 | 50.88 | 51.35 | 18.55 | qfq | 1,207,402 | 61,961,702 | -0.04% |
| 2023-11-13 | 50.00 | 52.06 | 49.90 | 51.37 | 18.56 | qfq | 1,648,215 | 84,822,548 | 2.27% |
| 2023-11-10 | 50.83 | 51.42 | 49.60 | 50.23 | 18.15 | qfq | 1,198,501 | 60,327,738 | -0.38% |
| 2023-11-09 | 51.10 | 51.30 | 50.20 | 50.42 | 18.21 | qfq | 1,510,566 | 76,386,659 | -2.00% |
| 2023-11-08 | 52.50 | 52.50 | 50.90 | 51.45 | 18.59 | qfq | 2,582,120 | 132,785,684 | -1.68% |
| 2023-11-07 | 51.01 | 53.20 | 50.64 | 52.33 | 18.90 | qfq | 3,492,086 | 181,810,482 | 2.83% |
| 2023-11-06 | 50.22 | 51.19 | 49.91 | 50.89 | 18.38 | qfq | 2,007,127 | 101,437,997 | 1.68% |
| 2023-11-03 | 49.40 | 50.85 | 49.24 | 50.05 | 18.08 | qfq | 2,159,755 | 108,073,179 | 0.08% |
| 2023-11-02 | 49.30 | 51.66 | 49.20 | 50.01 | 18.07 | qfq | 3,807,368 | 192,365,381 | 3.73% |
| 2023-11-01 | 47.53 | 49.34 | 46.50 | 48.21 | 17.42 | qfq | 1,886,237 | 91,049,390 | 1.88% |
| 2023-10-31 | 48.85 | 49.38 | 46.84 | 47.32 | 17.09 | qfq | 1,499,850 | 71,568,013 | -2.51% |
| 2023-10-30 | 48.90 | 49.57 | 47.51 | 48.54 | 17.54 | qfq | 1,631,259 | 78,798,825 | -1.72% |
| 2023-10-27 | 49.36 | 50.50 | 48.90 | 49.39 | 17.84 | qfq | 1,495,679 | 73,968,681 | -0.52% |
| 2023-10-26 | 48.74 | 49.82 | 45.82 | 49.65 | 17.94 | qfq | 2,648,359 | 125,718,093 | -0.10% |
| 2023-10-25 | 48.75 | 50.35 | 48.75 | 49.70 | 17.95 | qfq | 1,468,520 | 73,098,855 | 2.50% |
| 2023-10-24 | 47.51 | 48.85 | 47.25 | 48.49 | 17.52 | qfq | 879,764 | 42,350,583 | 2.86% |
| 2023-10-23 | 49.12 | 49.48 | 47.00 | 47.14 | 17.03 | qfq | 997,787 | 47,842,285 | -4.03% |
| 2023-10-20 | 49.51 | 50.79 | 48.93 | 49.12 | 17.74 | qfq | 870,130 | 43,289,998 | -0.89% |
| 2023-10-19 | 50.59 | 50.88 | 49.17 | 49.56 | 17.90 | qfq | 1,267,123 | 63,286,115 | -2.79% |
| 2023-10-18 | 50.61 | 51.35 | 49.94 | 50.98 | 18.42 | qfq | 971,146 | 49,287,815 | 0.10% |
| 2023-10-17 | 51.10 | 51.30 | 50.36 | 50.93 | 18.40 | qfq | 729,250 | 36,934,052 | -0.76% |
| 2023-10-16 | 52.00 | 52.15 | 51.07 | 51.32 | 18.54 | qfq | 877,910 | 45,218,843 | -1.10% |
| 2023-10-13 | 51.71 | 52.80 | 51.56 | 51.89 | 18.75 | qfq | 1,139,358 | 59,394,971 | -0.21% |
| 2023-10-12 | 51.54 | 52.48 | 50.70 | 52.00 | 18.79 | qfq | 1,815,288 | 93,924,690 | 0.99% |
| 2023-10-11 | 55.06 | 55.30 | 51.40 | 51.49 | 18.60 | qfq | 2,724,005 | 142,602,939 | 0.41% |
| 2023-10-10 | 51.95 | 51.95 | 50.56 | 51.28 | 18.53 | qfq | 1,207,151 | 61,592,824 | -0.43% |
| 2023-10-09 | 49.81 | 52.33 | 49.81 | 51.50 | 18.60 | qfq | 1,802,350 | 92,740,200 | 3.43% |
| 2023-09-28 | 49.50 | 50.45 | 49.05 | 49.79 | 17.99 | qfq | 935,810 | 46,711,146 | 1.36% |
| 2023-09-27 | 49.12 | 49.87 | 48.72 | 49.12 | 17.74 | qfq | 600,585 | 29,660,561 | 0.00% |
| 2023-09-26 | 49.17 | 49.85 | 48.93 | 49.12 | 17.74 | qfq | 502,675 | 24,808,169 | -0.69% |
| 2023-09-25 | 48.75 | 50.00 | 48.30 | 49.46 | 17.87 | qfq | 937,307 | 46,380,282 | 1.48% |
| 2023-09-22 | 47.60 | 48.79 | 47.40 | 48.74 | 17.61 | qfq | 688,729 | 33,227,656 | 2.39% |
| 2023-09-21 | 48.45 | 48.45 | 47.33 | 47.60 | 17.20 | qfq | 658,250 | 31,437,789 | -1.79% |
| 2023-09-20 | 49.52 | 49.95 | 48.15 | 48.47 | 17.51 | qfq | 694,250 | 33,976,378 | -2.12% |
| 2023-09-19 | 50.00 | 50.58 | 48.75 | 49.52 | 17.89 | qfq | 888,550 | 43,945,410 | -1.45% |
| 2023-09-18 | 48.03 | 50.86 | 47.95 | 50.25 | 18.15 | qfq | 1,727,550 | 86,352,764 | 4.04% |
| 2023-09-15 | 48.47 | 49.00 | 47.61 | 48.30 | 17.45 | qfq | 918,076 | 44,137,031 | -0.23% |
| 2023-09-14 | 49.58 | 49.59 | 48.17 | 48.41 | 17.49 | qfq | 915,148 | 44,560,140 | -2.38% |
| 2023-09-13 | 51.59 | 51.60 | 49.10 | 49.59 | 17.91 | qfq | 1,071,756 | 53,558,531 | -3.86% |
| 2023-09-12 | 50.87 | 51.85 | 50.80 | 51.58 | 18.63 | qfq | 1,025,512 | 52,755,244 | 1.04% |
| 2023-09-11 | 49.52 | 51.23 | 48.86 | 51.05 | 18.44 | qfq | 1,217,405 | 61,342,842 | 3.11% |
| 2023-09-08 | 49.80 | 50.11 | 49.29 | 49.51 | 17.89 | qfq | 568,818 | 28,265,303 | -0.24% |
| 2023-09-07 | 51.30 | 51.35 | 49.50 | 49.63 | 17.93 | qfq | 934,401 | 46,894,750 | -3.35% |
| 2023-09-06 | 50.91 | 51.74 | 50.81 | 51.35 | 18.55 | qfq | 715,228 | 36,715,674 | 0.61% |
| 2023-09-05 | 52.01 | 52.69 | 50.92 | 51.04 | 18.44 | qfq | 1,250,427 | 64,378,146 | -2.54% |
| 2023-09-04 | 52.55 | 52.93 | 51.71 | 52.37 | 18.92 | qfq | 951,018 | 49,644,121 | 0.75% |
| 2023-09-01 | 51.48 | 52.25 | 51.13 | 51.98 | 18.78 | qfq | 752,323 | 38,980,196 | 0.97% |
| 2023-08-31 | 52.15 | 52.15 | 51.01 | 51.48 | 18.60 | qfq | 718,147 | 36,907,100 | -1.27% |
| 2023-08-30 | 52.03 | 52.68 | 51.40 | 52.14 | 18.84 | qfq | 1,151,030 | 59,898,793 | 0.79% |
| 2023-08-29 | 48.90 | 51.81 | 48.65 | 51.73 | 18.69 | qfq | 1,674,080 | 85,141,653 | 4.93% |
| 2023-08-28 | 50.89 | 51.58 | 49.00 | 49.30 | 17.81 | qfq | 1,549,541 | 77,882,749 | 1.61% |
| 2023-08-25 | 49.37 | 49.47 | 48.20 | 48.52 | 17.53 | qfq | 1,059,870 | 51,710,594 | -1.72% |
| 2023-08-24 | 50.10 | 50.51 | 49.21 | 49.37 | 17.84 | qfq | 1,052,708 | 52,422,223 | -1.81% |
| 2023-08-23 | 50.97 | 51.50 | 50.12 | 50.28 | 18.16 | qfq | 1,083,850 | 55,164,999 | -0.89% |
| 2023-08-22 | 50.95 | 51.74 | 49.66 | 50.73 | 18.33 | qfq | 1,018,900 | 51,316,914 | -0.43% |
| 2023-08-21 | 52.20 | 52.48 | 50.90 | 50.95 | 18.41 | qfq | 1,034,748 | 53,132,216 | -2.47% |
| 2023-08-18 | 53.17 | 53.88 | 52.20 | 52.24 | 18.87 | qfq | 1,636,783 | 87,042,004 | 0.10% |
| 2023-08-17 | 50.65 | 52.56 | 50.20 | 52.19 | 18.85 | qfq | 1,135,106 | 58,831,961 | 2.33% |
| 2023-08-16 | 52.56 | 53.03 | 51.00 | 51.00 | 18.42 | qfq | 987,650 | 51,081,253 | -3.70% |
| 2023-08-15 | 52.51 | 53.50 | 51.70 | 52.96 | 19.13 | qfq | 1,131,939 | 59,772,972 | 1.28% |
| 2023-08-14 | 52.00 | 52.56 | 51.10 | 52.29 | 18.89 | qfq | 836,134 | 43,146,117 | 0.25% |
| 2023-08-11 | 53.42 | 53.98 | 52.15 | 52.16 | 18.84 | qfq | 965,867 | 51,211,101 | -2.38% |
| 2023-08-10 | 53.71 | 53.78 | 53.12 | 53.43 | 19.30 | qfq | 533,708 | 28,524,094 | -0.24% |
| 2023-08-09 | 53.90 | 54.20 | 53.10 | 53.56 | 19.35 | qfq | 681,431 | 36,443,270 | -0.30% |
| 2023-08-08 | 54.40 | 54.92 | 53.63 | 53.72 | 19.41 | qfq | 852,226 | 46,145,717 | -1.05% |
| 2023-08-07 | 54.67 | 54.99 | 53.88 | 54.29 | 19.61 | qfq | 667,478 | 36,234,540 | -0.73% |
| 2023-08-04 | 54.18 | 54.80 | 53.86 | 54.69 | 19.76 | qfq | 967,028 | 52,582,069 | 0.96% |
| 2023-08-03 | 54.65 | 54.65 | 53.60 | 54.17 | 19.57 | qfq | 915,772 | 49,475,633 | -1.26% |
| 2023-08-02 | 54.48 | 55.39 | 53.10 | 54.86 | 19.82 | qfq | 1,247,193 | 68,242,696 | 1.22% |
| 2023-08-01 | 55.00 | 55.50 | 54.08 | 54.20 | 19.58 | qfq | 1,178,350 | 64,227,627 | -1.92% |
| 2023-07-31 | 54.78 | 55.95 | 54.50 | 55.26 | 19.96 | qfq | 1,441,864 | 79,752,042 | 0.77% |
| 2023-07-28 | 53.85 | 55.40 | 53.00 | 54.84 | 19.81 | qfq | 1,935,227 | 105,169,655 | 0.66% |
| 2023-07-27 | 54.31 | 55.98 | 54.18 | 54.48 | 19.68 | qfq | 3,084,098 | 169,720,160 | 2.16% |
| 2023-07-26 | 54.42 | 54.84 | 53.13 | 53.33 | 19.27 | qfq | 1,446,750 | 77,741,350 | -2.81% |
| 2023-07-25 | 54.66 | 55.15 | 54.17 | 54.87 | 19.82 | qfq | 1,730,936 | 94,596,520 | 1.11% |
| 2023-07-24 | 54.05 | 54.55 | 53.21 | 54.27 | 19.61 | qfq | 1,432,536 | 76,987,261 | -0.24% |
| 2023-07-21 | 55.67 | 56.90 | 54.16 | 54.40 | 19.65 | qfq | 1,798,120 | 99,636,314 | -2.18% |
| 2023-07-20 | 59.00 | 59.20 | 55.61 | 55.61 | 20.09 | qfq | 2,780,023 | 158,743,490 | -5.87% |
| 2023-07-19 | 57.90 | 60.04 | 57.85 | 59.08 | 21.34 | qfq | 5,438,016 | 319,692,236 | 6.14% |
| 2023-07-18 | 55.87 | 56.38 | 55.00 | 55.66 | 20.11 | qfq | 976,793 | 54,436,480 | -0.02% |