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
铜牛信息300895.SZ
最近收盘价45.502026-07-17
最近交易日2026-07-17
成交量（股）5,314,758
成交额（元）248,583,431
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
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 | 48.20 | 48.68 | 44.90 | 45.50 | 45.50 | qfq | 5,314,758 | 248,583,431 | -6.86% |
| 2026-07-16 | 48.14 | 49.87 | 47.38 | 48.85 | 48.85 | qfq | 4,557,117 | 222,609,584 | 0.76% |
| 2026-07-15 | 49.01 | 50.22 | 48.03 | 48.48 | 48.48 | qfq | 3,914,492 | 192,081,600 | -0.82% |
| 2026-07-14 | 50.86 | 51.56 | 46.51 | 48.88 | 48.88 | qfq | 6,896,688 | 332,915,437 | -3.80% |
| 2026-07-13 | 51.80 | 53.90 | 50.58 | 50.81 | 50.81 | qfq | 5,928,513 | 310,129,488 | -2.66% |
| 2026-07-10 | 48.91 | 53.76 | 47.99 | 52.20 | 52.20 | qfq | 9,042,012 | 467,609,389 | 6.25% |
| 2026-07-09 | 48.28 | 49.82 | 46.88 | 49.13 | 49.13 | qfq | 5,532,860 | 268,130,832 | 0.31% |
| 2026-07-08 | 47.55 | 49.88 | 47.10 | 48.98 | 48.98 | qfq | 5,946,056 | 290,008,833 | 3.03% |
| 2026-07-07 | 49.46 | 49.80 | 47.33 | 47.54 | 47.54 | qfq | 3,106,244 | 149,792,677 | -4.48% |
| 2026-07-06 | 51.02 | 51.50 | 49.11 | 49.77 | 49.77 | qfq | 3,536,236 | 176,658,894 | -2.12% |
| 2026-07-03 | 51.23 | 52.50 | 50.80 | 50.85 | 50.85 | qfq | 3,675,932 | 188,521,557 | -1.42% |
| 2026-07-02 | 53.16 | 53.87 | 51.43 | 51.58 | 51.58 | qfq | 5,084,711 | 267,622,676 | -3.95% |
| 2026-07-01 | 51.91 | 56.09 | 51.66 | 53.70 | 53.70 | qfq | 7,234,320 | 387,381,364 | 3.19% |
| 2026-06-30 | 49.46 | 54.44 | 49.46 | 52.04 | 52.04 | qfq | 7,943,155 | 411,440,152 | 8.58% |
| 2026-06-29 | 49.20 | 50.00 | 47.44 | 47.93 | 47.93 | qfq | 5,104,478 | 247,112,757 | -2.48% |
| 2026-06-26 | 51.33 | 51.41 | 48.90 | 49.15 | 49.15 | qfq | 6,607,290 | 330,358,236 | -6.67% |
| 2026-06-25 | 55.98 | 56.42 | 52.48 | 52.66 | 52.66 | qfq | 7,114,648 | 381,444,852 | -5.73% |
| 2026-06-24 | 56.43 | 56.44 | 54.10 | 55.86 | 55.86 | qfq | 6,272,940 | 345,688,401 | -2.43% |
| 2026-06-23 | 58.71 | 58.71 | 54.73 | 57.25 | 57.25 | qfq | 7,452,307 | 425,375,044 | -3.70% |
| 2026-06-22 | 56.49 | 61.20 | 55.97 | 59.45 | 59.45 | qfq | 10,236,108 | 602,057,761 | 5.17% |
| 2026-06-18 | 56.31 | 57.68 | 55.56 | 56.53 | 56.53 | qfq | 6,953,502 | 393,878,727 | 0.78% |
| 2026-06-17 | 55.19 | 56.92 | 55.03 | 56.09 | 56.09 | qfq | 4,738,398 | 265,306,424 | 0.43% |
| 2026-06-16 | 54.82 | 56.10 | 54.55 | 55.85 | 55.85 | qfq | 5,396,628 | 299,500,364 | 0.81% |
| 2026-06-15 | 53.30 | 55.50 | 53.30 | 55.40 | 55.40 | qfq | 5,680,797 | 310,975,211 | 5.50% |
| 2026-06-12 | 53.13 | 54.10 | 52.39 | 52.51 | 52.51 | qfq | 5,513,030 | 293,928,792 | 0.31% |
| 2026-06-11 | 54.67 | 55.00 | 52.00 | 52.35 | 52.35 | qfq | 7,668,574 | 406,298,112 | -7.70% |
| 2026-06-10 | 56.75 | 58.99 | 55.10 | 56.72 | 56.72 | qfq | 10,534,133 | 599,240,031 | 3.01% |
| 2026-06-09 | 55.24 | 55.66 | 54.26 | 55.06 | 55.06 | qfq | 4,819,798 | 264,418,495 | 0.95% |
| 2026-06-08 | 54.75 | 56.96 | 53.18 | 54.54 | 54.54 | qfq | 5,542,599 | 304,118,780 | -4.40% |
| 2026-06-05 | 58.02 | 58.67 | 56.56 | 57.05 | 57.05 | qfq | 5,121,652 | 294,052,336 | -1.91% |
| 2026-06-04 | 57.51 | 58.51 | 57.20 | 58.16 | 58.16 | qfq | 4,884,537 | 282,169,364 | -0.75% |
| 2026-06-03 | 59.00 | 59.97 | 57.88 | 58.60 | 58.60 | qfq | 5,773,101 | 341,326,970 | -1.35% |
| 2026-06-02 | 60.00 | 60.38 | 57.20 | 59.40 | 59.40 | qfq | 6,101,343 | 358,850,517 | -1.00% |
| 2026-06-01 | 61.38 | 62.00 | 59.85 | 60.00 | 60.00 | qfq | 6,487,507 | 394,812,649 | -1.96% |
| 2026-05-29 | 65.01 | 66.20 | 60.66 | 61.20 | 61.20 | qfq | 7,207,117 | 453,052,831 | -6.78% |
| 2026-05-28 | 65.50 | 65.89 | 63.10 | 65.65 | 65.65 | qfq | 7,310,821 | 473,139,239 | 1.81% |
| 2026-05-27 | 67.40 | 67.45 | 63.50 | 64.48 | 64.48 | qfq | 7,239,374 | 473,258,040 | -5.29% |
| 2026-05-26 | 69.03 | 69.95 | 66.34 | 68.08 | 68.08 | qfq | 7,189,233 | 487,375,634 | -3.92% |
| 2026-05-25 | 70.35 | 71.04 | 67.50 | 70.86 | 70.86 | qfq | 9,512,006 | 657,325,402 | -0.08% |
| 2026-05-22 | 70.00 | 71.44 | 68.94 | 70.92 | 70.92 | qfq | 8,969,504 | 632,173,639 | 3.71% |
| 2026-05-21 | 73.50 | 73.86 | 68.20 | 68.38 | 68.38 | qfq | 11,847,975 | 844,236,492 | -6.56% |
| 2026-05-20 | 78.36 | 83.39 | 72.60 | 73.18 | 73.18 | qfq | 17,810,572 | 1,357,992,651 | -8.93% |
| 2026-05-19 | 75.73 | 80.81 | 73.76 | 80.36 | 80.36 | qfq | 13,992,773 | 1,079,388,450 | 5.96% |
| 2026-05-18 | 78.02 | 78.68 | 74.92 | 75.84 | 75.84 | qfq | 10,936,339 | 837,601,826 | -1.17% |
| 2026-05-15 | 75.60 | 79.50 | 75.03 | 76.74 | 76.74 | qfq | 14,157,219 | 1,089,554,065 | 1.52% |
| 2026-05-14 | 77.00 | 81.99 | 75.54 | 75.59 | 75.59 | qfq | 19,715,416 | 1,556,870,599 | 0.11% |
| 2026-05-13 | 68.80 | 76.58 | 68.24 | 75.51 | 75.51 | qfq | 20,592,509 | 1,517,539,724 | 7.86% |
| 2026-05-12 | 70.99 | 72.01 | 69.35 | 70.01 | 70.01 | qfq | 11,486,935 | 809,048,875 | -1.38% |
| 2026-05-11 | 71.98 | 73.00 | 68.88 | 70.99 | 70.99 | qfq | 13,017,109 | 915,982,488 | -0.25% |
| 2026-05-08 | 70.82 | 71.68 | 69.21 | 71.17 | 71.17 | qfq | 12,073,113 | 855,840,632 | 0.68% |
| 2026-05-07 | 70.57 | 71.69 | 68.88 | 70.69 | 70.69 | qfq | 13,569,066 | 954,128,652 | 0.90% |
| 2026-05-06 | 62.66 | 72.49 | 62.54 | 70.06 | 70.06 | qfq | 26,025,164 | 1,782,081,637 | 14.85% |
| 2026-04-30 | 63.15 | 63.70 | 60.28 | 61.00 | 61.00 | qfq | 11,171,168 | 686,203,811 | -3.36% |
| 2026-04-29 | 61.81 | 65.79 | 61.14 | 63.12 | 63.12 | qfq | 15,281,065 | 975,100,896 | 2.22% |
| 2026-04-28 | 63.49 | 64.00 | 61.10 | 61.75 | 61.75 | qfq | 12,588,241 | 785,098,658 | -2.74% |
| 2026-04-27 | 65.24 | 65.24 | 61.80 | 63.49 | 63.49 | qfq | 12,598,653 | 799,141,476 | -2.70% |
| 2026-04-24 | 67.33 | 69.00 | 63.49 | 65.25 | 65.25 | qfq | 19,427,881 | 1,272,456,327 | -4.92% |
| 2026-04-23 | 64.23 | 70.80 | 64.03 | 68.63 | 68.63 | qfq | 33,986,151 | 2,322,211,158 | 13.33% |
| 2026-04-22 | 59.60 | 60.58 | 55.75 | 60.56 | 60.56 | qfq | 20,173,641 | 1,162,982,621 | 0.63% |
| 2026-04-21 | 64.00 | 64.00 | 59.38 | 60.18 | 60.18 | qfq | 15,026,477 | 907,307,843 | -6.01% |
| 2026-04-20 | 62.60 | 67.00 | 62.51 | 64.03 | 64.03 | qfq | 15,163,307 | 977,031,265 | 3.36% |
| 2026-04-17 | 62.61 | 63.50 | 60.90 | 61.95 | 61.95 | qfq | 11,155,089 | 692,338,380 | -2.29% |
| 2026-04-16 | 60.50 | 64.55 | 60.31 | 63.40 | 63.40 | qfq | 17,995,883 | 1,131,804,045 | 5.42% |
| 2026-04-15 | 62.76 | 63.19 | 59.75 | 60.14 | 60.14 | qfq | 10,185,374 | 622,180,688 | -2.91% |
| 2026-04-14 | 64.15 | 65.00 | 61.52 | 61.94 | 61.94 | qfq | 13,392,914 | 843,652,581 | -1.40% |
| 2026-04-13 | 59.70 | 64.20 | 59.62 | 62.82 | 62.82 | qfq | 13,983,156 | 873,072,282 | 3.27% |
| 2026-04-10 | 62.00 | 63.02 | 59.59 | 60.83 | 60.83 | qfq | 13,389,202 | 822,749,657 | -0.51% |
| 2026-04-09 | 63.24 | 63.24 | 60.36 | 61.14 | 61.14 | qfq | 12,473,674 | 766,913,562 | -4.78% |
| 2026-04-08 | 62.63 | 64.95 | 62.63 | 64.21 | 64.21 | qfq | 15,922,897 | 1,017,188,304 | 5.61% |
| 2026-04-07 | 59.75 | 61.55 | 58.83 | 60.80 | 60.80 | qfq | 10,757,594 | 648,970,735 | 0.50% |
| 2026-04-03 | 66.11 | 66.50 | 58.50 | 60.50 | 60.50 | qfq | 17,333,909 | 1,076,098,371 | -8.03% |
| 2026-04-02 | 67.99 | 68.80 | 64.64 | 65.78 | 65.78 | qfq | 15,527,810 | 1,027,083,713 | -5.76% |
| 2026-04-01 | 68.38 | 70.36 | 65.40 | 69.80 | 69.80 | qfq | 21,919,555 | 1,508,341,582 | 5.17% |
| 2026-03-31 | 68.10 | 70.55 | 66.37 | 66.37 | 66.37 | qfq | 16,195,195 | 1,097,818,422 | -3.95% |
| 2026-03-30 | 63.00 | 69.98 | 62.20 | 69.10 | 69.10 | qfq | 22,507,162 | 1,500,993,867 | 5.58% |
| 2026-03-27 | 62.12 | 68.30 | 62.12 | 65.45 | 65.45 | qfq | 17,174,126 | 1,125,230,650 | 1.39% |
| 2026-03-26 | 68.00 | 68.40 | 64.05 | 64.55 | 64.55 | qfq | 17,251,431 | 1,130,754,670 | -6.87% |
| 2026-03-25 | 66.82 | 73.30 | 66.51 | 69.31 | 69.31 | qfq | 28,783,942 | 2,004,014,761 | 5.27% |
| 2026-03-24 | 67.62 | 68.00 | 62.77 | 65.84 | 65.84 | qfq | 20,055,575 | 1,311,450,349 | -1.98% |
| 2026-03-23 | 71.84 | 73.00 | 66.50 | 67.17 | 67.17 | qfq | 19,143,440 | 1,322,750,824 | -7.17% |
| 2026-03-20 | 80.04 | 82.79 | 72.02 | 72.36 | 72.36 | qfq | 34,889,634 | 2,723,886,661 | -5.21% |
| 2026-03-19 | 62.38 | 76.34 | 61.51 | 76.34 | 76.34 | qfq | 28,443,295 | 2,056,850,801 | 19.99% |
| 2026-03-18 | 59.66 | 65.35 | 58.73 | 63.62 | 63.62 | qfq | 17,940,569 | 1,110,325,221 | 10.20% |
| 2026-03-17 | 59.01 | 60.22 | 57.60 | 57.73 | 57.73 | qfq | 9,270,237 | 546,173,272 | -1.80% |
| 2026-03-16 | 57.79 | 59.27 | 56.40 | 58.79 | 58.79 | qfq | 8,066,975 | 467,192,746 | 1.75% |
| 2026-03-13 | 61.01 | 61.50 | 57.62 | 57.78 | 57.78 | qfq | 8,346,507 | 491,559,744 | -6.70% |
| 2026-03-12 | 63.29 | 63.87 | 60.85 | 61.93 | 61.93 | qfq | 9,568,572 | 594,798,925 | -2.13% |
| 2026-03-11 | 64.88 | 65.48 | 62.86 | 63.28 | 63.28 | qfq | 12,444,410 | 796,392,015 | -3.17% |
| 2026-03-10 | 64.27 | 65.80 | 62.29 | 65.35 | 65.35 | qfq | 19,027,976 | 1,217,504,331 | 1.68% |
| 2026-03-09 | 61.04 | 65.13 | 60.01 | 64.27 | 64.27 | qfq | 20,827,577 | 1,299,945,114 | 2.24% |
| 2026-03-06 | 58.68 | 65.64 | 58.68 | 62.86 | 62.86 | qfq | 24,002,289 | 1,505,164,782 | 2.14% |
| 2026-03-05 | 52.52 | 61.54 | 51.35 | 61.54 | 61.54 | qfq | 21,629,899 | 1,268,356,605 | 20.01% |
| 2026-03-04 | 50.64 | 52.70 | 50.30 | 51.28 | 51.28 | qfq | 4,899,076 | 252,784,565 | -0.72% |
| 2026-03-03 | 56.99 | 57.38 | 51.50 | 51.65 | 51.65 | qfq | 9,195,654 | 490,594,436 | -9.13% |
| 2026-03-02 | 56.87 | 58.63 | 55.36 | 56.84 | 56.84 | qfq | 8,931,676 | 505,680,014 | -3.17% |
| 2026-02-27 | 55.26 | 60.32 | 55.00 | 58.70 | 58.70 | qfq | 12,129,573 | 705,867,263 | 4.84% |
| 2026-02-26 | 55.53 | 58.33 | 55.02 | 55.99 | 55.99 | qfq | 10,132,129 | 570,901,419 | 1.43% |
| 2026-02-25 | 59.60 | 59.85 | 55.18 | 55.20 | 55.20 | qfq | 9,693,171 | 546,961,734 | -5.82% |
| 2026-02-24 | 60.01 | 62.55 | 54.80 | 58.61 | 58.61 | qfq | 11,596,952 | 676,711,884 | -3.92% |
| 2026-02-13 | 57.12 | 66.72 | 57.12 | 61.00 | 61.00 | qfq | 13,871,626 | 867,722,534 | 4.26% |
| 2026-02-12 | 56.03 | 59.50 | 55.68 | 58.51 | 58.51 | qfq | 10,787,221 | 624,003,602 | 4.31% |
| 2026-02-11 | 55.40 | 57.88 | 54.79 | 56.09 | 56.09 | qfq | 7,455,569 | 421,664,767 | 0.97% |
| 2026-02-10 | 54.23 | 56.72 | 53.30 | 55.55 | 55.55 | qfq | 8,288,642 | 458,652,181 | 2.91% |
| 2026-02-09 | 51.50 | 54.90 | 50.76 | 53.98 | 53.98 | qfq | 7,892,354 | 418,089,399 | 7.92% |
| 2026-02-06 | 48.92 | 51.79 | 48.18 | 50.02 | 50.02 | qfq | 4,140,145 | 207,108,444 | 1.67% |
| 2026-02-05 | 49.17 | 49.65 | 48.00 | 49.20 | 49.20 | qfq | 4,229,804 | 206,775,100 | -1.09% |
| 2026-02-04 | 53.36 | 53.36 | 48.92 | 49.74 | 49.74 | qfq | 7,334,192 | 370,380,171 | -7.46% |
| 2026-02-03 | 53.08 | 54.00 | 51.95 | 53.75 | 53.75 | qfq | 5,326,760 | 283,345,424 | 2.91% |
| 2026-02-02 | 52.95 | 53.95 | 51.80 | 52.23 | 52.23 | qfq | 4,522,275 | 238,980,458 | -2.45% |
| 2026-01-30 | 53.85 | 55.68 | 53.03 | 53.54 | 53.54 | qfq | 4,271,563 | 230,551,528 | -0.72% |
| 2026-01-29 | 54.08 | 56.94 | 52.51 | 53.93 | 53.93 | qfq | 7,065,063 | 388,106,016 | -1.25% |
| 2026-01-28 | 59.50 | 59.50 | 54.61 | 54.61 | 54.61 | qfq | 8,965,462 | 505,099,058 | -3.50% |
| 2026-01-27 | 55.99 | 56.95 | 54.10 | 56.59 | 56.59 | qfq | 8,780,437 | 487,258,957 | 0.00% |
| 2026-01-26 | 53.88 | 57.44 | 53.88 | 56.59 | 56.59 | qfq | 13,985,338 | 783,882,555 | 6.93% |
| 2026-01-23 | 53.69 | 53.99 | 52.50 | 52.92 | 52.92 | qfq | 4,599,928 | 244,190,510 | -1.03% |
| 2026-01-22 | 53.30 | 54.08 | 52.51 | 53.47 | 53.47 | qfq | 3,990,105 | 212,237,539 | 1.04% |
| 2026-01-21 | 53.20 | 54.36 | 52.31 | 52.92 | 52.92 | qfq | 5,010,147 | 267,408,742 | -1.51% |
| 2026-01-20 | 52.00 | 55.60 | 52.00 | 53.73 | 53.73 | qfq | 10,492,783 | 566,604,565 | 3.91% |
| 2026-01-19 | 51.23 | 52.86 | 50.12 | 51.71 | 51.71 | qfq | 6,246,162 | 321,932,157 | 0.52% |
| 2026-01-16 | 53.56 | 54.57 | 51.38 | 51.44 | 51.44 | qfq | 8,413,840 | 439,317,094 | -4.17% |
| 2026-01-15 | 54.76 | 56.10 | 53.10 | 53.68 | 53.68 | qfq | 10,099,510 | 547,157,841 | -5.34% |
| 2026-01-14 | 53.34 | 59.38 | 53.29 | 56.71 | 56.71 | qfq | 16,136,832 | 899,857,027 | 6.70% |
| 2026-01-13 | 54.92 | 55.55 | 52.96 | 53.15 | 53.15 | qfq | 9,633,893 | 519,549,233 | -4.29% |
| 2026-01-12 | 54.21 | 55.92 | 52.78 | 55.53 | 55.53 | qfq | 15,723,613 | 858,319,954 | 2.53% |
| 2026-01-09 | 51.22 | 54.90 | 51.22 | 54.16 | 54.16 | qfq | 11,478,221 | 613,786,045 | 4.80% |
| 2026-01-08 | 50.14 | 53.42 | 49.58 | 51.68 | 51.68 | qfq | 10,571,485 | 550,259,279 | 2.95% |
| 2026-01-07 | 49.90 | 51.09 | 49.01 | 50.20 | 50.20 | qfq | 7,918,092 | 395,996,338 | 0.60% |
| 2026-01-06 | 48.16 | 50.50 | 48.03 | 49.90 | 49.90 | qfq | 12,919,656 | 640,534,870 | 3.94% |
| 2026-01-05 | 45.09 | 48.20 | 44.90 | 48.01 | 48.01 | qfq | 12,804,424 | 602,596,120 | 8.74% |
| 2025-12-31 | 43.62 | 44.40 | 43.43 | 44.15 | 44.15 | qfq | 2,867,283 | 126,326,407 | 1.33% |
| 2025-12-30 | 43.87 | 44.38 | 43.50 | 43.57 | 43.57 | qfq | 2,362,374 | 103,604,375 | -1.27% |
| 2025-12-29 | 44.22 | 44.85 | 44.02 | 44.13 | 44.13 | qfq | 3,100,630 | 137,505,691 | -2.22% |
| 2025-12-26 | 43.85 | 45.48 | 43.61 | 45.13 | 45.13 | qfq | 4,809,486 | 214,471,770 | 2.99% |
| 2025-12-25 | 43.51 | 44.00 | 43.36 | 43.82 | 43.82 | qfq | 2,256,021 | 98,504,014 | 0.71% |
| 2025-12-24 | 43.40 | 43.77 | 43.07 | 43.51 | 43.51 | qfq | 2,017,722 | 87,761,157 | 0.25% |
| 2025-12-23 | 44.00 | 44.16 | 43.22 | 43.40 | 43.40 | qfq | 2,474,622 | 107,766,221 | -0.98% |
| 2025-12-22 | 43.73 | 44.24 | 43.72 | 43.83 | 43.83 | qfq | 1,818,739 | 79,992,756 | 0.00% |
| 2025-12-19 | 44.32 | 44.96 | 43.82 | 43.83 | 43.83 | qfq | 2,344,465 | 103,926,990 | -0.75% |
| 2025-12-18 | 44.87 | 45.37 | 44.00 | 44.16 | 44.16 | qfq | 2,318,960 | 103,654,364 | -2.65% |
| 2025-12-17 | 44.44 | 45.40 | 43.81 | 45.36 | 45.36 | qfq | 3,061,398 | 136,139,044 | 1.45% |
| 2025-12-16 | 47.05 | 48.70 | 44.71 | 44.71 | 44.71 | qfq | 5,160,813 | 236,768,159 | -4.06% |
| 2025-12-15 | 45.86 | 47.29 | 45.62 | 46.60 | 46.60 | qfq | 4,069,382 | 190,044,741 | 1.41% |
| 2025-12-12 | 45.23 | 46.15 | 45.23 | 45.95 | 45.95 | qfq | 2,203,016 | 100,928,445 | 1.10% |
| 2025-12-11 | 45.93 | 46.79 | 45.30 | 45.45 | 45.45 | qfq | 2,808,456 | 128,847,794 | -0.46% |
| 2025-12-10 | 46.05 | 46.88 | 45.21 | 45.66 | 45.66 | qfq | 2,977,542 | 136,016,099 | -1.83% |
| 2025-12-09 | 47.00 | 47.85 | 46.32 | 46.51 | 46.51 | qfq | 4,024,145 | 189,249,768 | -1.27% |
| 2025-12-08 | 45.90 | 47.70 | 45.90 | 47.11 | 47.11 | qfq | 5,548,185 | 260,367,326 | 2.39% |
| 2025-12-05 | 45.70 | 46.20 | 44.80 | 46.01 | 46.01 | qfq | 3,088,581 | 141,210,934 | -0.20% |
| 2025-12-04 | 44.70 | 46.80 | 44.50 | 46.10 | 46.10 | qfq | 5,466,564 | 251,227,268 | 2.70% |
| 2025-12-03 | 45.90 | 45.90 | 44.00 | 44.89 | 44.89 | qfq | 2,529,510 | 113,389,701 | -1.66% |
| 2025-12-02 | 46.57 | 46.58 | 45.58 | 45.65 | 45.65 | qfq | 2,627,910 | 120,836,158 | -1.72% |
| 2025-12-01 | 46.01 | 46.59 | 45.81 | 46.45 | 46.45 | qfq | 3,233,109 | 149,575,331 | 0.15% |
| 2025-11-28 | 45.98 | 46.90 | 45.44 | 46.38 | 46.38 | qfq | 3,948,437 | 182,236,401 | 2.59% |
| 2025-11-27 | 46.00 | 46.15 | 45.18 | 45.21 | 45.21 | qfq | 2,486,750 | 113,296,092 | -1.55% |
| 2025-11-26 | 46.15 | 47.29 | 45.60 | 45.92 | 45.92 | qfq | 3,452,749 | 160,111,766 | -0.80% |
| 2025-11-25 | 45.35 | 46.58 | 45.33 | 46.29 | 46.29 | qfq | 4,643,428 | 214,780,432 | 2.07% |
| 2025-11-24 | 43.28 | 45.58 | 42.85 | 45.35 | 45.35 | qfq | 4,931,963 | 220,057,842 | 5.17% |
| 2025-11-21 | 44.06 | 45.18 | 42.92 | 43.12 | 43.12 | qfq | 3,042,626 | 133,169,977 | -4.01% |
| 2025-11-20 | 44.93 | 45.75 | 44.40 | 44.92 | 44.92 | qfq | 2,215,388 | 99,685,236 | -0.02% |
| 2025-11-19 | 46.07 | 46.20 | 44.82 | 44.93 | 44.93 | qfq | 2,614,020 | 118,153,239 | -2.18% |
| 2025-11-18 | 45.64 | 46.65 | 45.40 | 45.93 | 45.93 | qfq | 3,424,412 | 157,775,712 | 0.11% |
| 2025-11-17 | 45.06 | 46.25 | 44.92 | 45.88 | 45.88 | qfq | 3,446,704 | 157,907,231 | 1.59% |
| 2025-11-14 | 45.00 | 46.27 | 44.75 | 45.16 | 45.16 | qfq | 3,900,442 | 177,916,282 | -1.98% |
| 2025-11-13 | 44.44 | 46.51 | 44.15 | 46.07 | 46.07 | qfq | 4,732,445 | 214,502,557 | 3.97% |
| 2025-11-12 | 45.12 | 45.18 | 43.82 | 44.31 | 44.31 | qfq | 3,350,115 | 148,779,407 | -2.16% |
| 2025-11-11 | 46.38 | 46.44 | 45.25 | 45.29 | 45.29 | qfq | 3,038,135 | 138,832,263 | -1.74% |
| 2025-11-10 | 46.48 | 46.93 | 45.68 | 46.09 | 46.09 | qfq | 3,018,903 | 139,289,838 | -0.63% |
| 2025-11-07 | 47.41 | 47.65 | 46.25 | 46.38 | 46.38 | qfq | 4,572,151 | 213,591,185 | -3.23% |
| 2025-11-06 | 47.19 | 48.44 | 46.60 | 47.93 | 47.93 | qfq | 5,237,457 | 249,166,811 | 1.12% |
| 2025-11-05 | 47.60 | 48.30 | 46.92 | 47.40 | 47.40 | qfq | 6,552,310 | 310,916,043 | -2.93% |
| 2025-11-04 | 47.65 | 49.56 | 47.41 | 48.83 | 48.83 | qfq | 8,624,309 | 420,485,163 | 0.91% |
| 2025-11-03 | 47.00 | 48.39 | 46.40 | 48.39 | 48.39 | qfq | 5,803,185 | 276,341,302 | 1.81% |
| 2025-10-31 | 47.00 | 48.90 | 46.80 | 47.53 | 47.53 | qfq | 7,620,976 | 363,900,371 | -1.00% |
| 2025-10-30 | 47.91 | 49.32 | 46.64 | 48.01 | 48.01 | qfq | 12,819,632 | 616,099,586 | 3.07% |
| 2025-10-29 | 45.17 | 47.19 | 44.93 | 46.58 | 46.58 | qfq | 7,205,274 | 335,120,102 | 2.62% |
| 2025-10-28 | 45.01 | 46.26 | 44.44 | 45.39 | 45.39 | qfq | 5,114,374 | 233,104,730 | 0.64% |
| 2025-10-27 | 44.92 | 45.91 | 44.92 | 45.10 | 45.10 | qfq | 4,143,326 | 187,808,975 | 0.40% |
| 2025-10-24 | 46.06 | 46.08 | 44.81 | 44.92 | 44.92 | qfq | 6,340,183 | 287,422,889 | -2.52% |
| 2025-10-23 | 42.31 | 47.40 | 41.66 | 46.08 | 46.08 | qfq | 5,910,677 | 261,046,489 | 8.55% |
| 2025-10-22 | 42.79 | 43.05 | 42.35 | 42.45 | 42.45 | qfq | 2,082,635 | 88,927,379 | -1.55% |
| 2025-10-21 | 42.75 | 43.12 | 42.25 | 43.12 | 43.12 | qfq | 2,124,754 | 90,922,536 | 1.41% |
| 2025-10-20 | 42.50 | 42.95 | 42.15 | 42.52 | 42.52 | qfq | 2,248,935 | 95,590,373 | 1.58% |
| 2025-10-17 | 43.98 | 44.16 | 41.82 | 41.86 | 41.86 | qfq | 3,088,192 | 131,996,303 | -4.60% |
| 2025-10-16 | 43.67 | 44.16 | 43.44 | 43.88 | 43.88 | qfq | 2,586,814 | 113,459,211 | 0.18% |
| 2025-10-15 | 43.12 | 43.80 | 42.60 | 43.80 | 43.80 | qfq | 2,738,923 | 118,914,270 | 2.05% |
| 2025-10-14 | 44.64 | 44.97 | 42.88 | 42.92 | 42.92 | qfq | 3,643,233 | 159,427,650 | -3.38% |
| 2025-10-13 | 43.37 | 44.68 | 42.80 | 44.42 | 44.42 | qfq | 3,208,640 | 141,261,566 | -1.51% |
| 2025-10-10 | 46.63 | 46.63 | 45.10 | 45.10 | 45.10 | qfq | 4,196,570 | 191,314,081 | -3.45% |
| 2025-10-09 | 46.34 | 47.41 | 46.01 | 46.71 | 46.71 | qfq | 4,045,544 | 189,314,112 | 0.80% |
| 2025-09-30 | 46.54 | 47.09 | 46.24 | 46.34 | 46.34 | qfq | 3,304,375 | 153,963,416 | -0.17% |
| 2025-09-29 | 47.15 | 47.35 | 45.61 | 46.42 | 46.42 | qfq | 3,816,125 | 177,220,250 | -0.60% |
| 2025-09-26 | 48.44 | 48.97 | 46.70 | 46.70 | 46.70 | qfq | 4,865,609 | 231,658,717 | -3.59% |
| 2025-09-25 | 48.28 | 49.55 | 48.28 | 48.44 | 48.44 | qfq | 6,492,572 | 317,844,699 | 0.79% |
| 2025-09-24 | 47.28 | 48.13 | 46.92 | 48.06 | 48.06 | qfq | 4,617,102 | 220,224,528 | 0.97% |
| 2025-09-23 | 48.74 | 49.27 | 46.07 | 47.60 | 47.60 | qfq | 6,137,435 | 292,053,476 | -3.19% |
| 2025-09-22 | 48.44 | 50.08 | 48.37 | 49.17 | 49.17 | qfq | 6,568,837 | 323,679,996 | 3.39% |
| 2025-09-19 | 48.12 | 48.57 | 47.50 | 47.56 | 47.56 | qfq | 4,297,034 | 205,735,008 | -1.61% |
| 2025-09-18 | 49.26 | 50.33 | 47.73 | 48.34 | 48.34 | qfq | 6,086,661 | 300,208,989 | -2.21% |
| 2025-09-17 | 50.10 | 50.10 | 49.23 | 49.43 | 49.43 | qfq | 4,887,111 | 242,307,479 | -1.51% |
| 2025-09-16 | 50.40 | 50.50 | 49.32 | 50.19 | 50.19 | qfq | 4,550,637 | 226,991,424 | 0.36% |
| 2025-09-15 | 49.53 | 51.40 | 48.88 | 50.01 | 50.01 | qfq | 6,761,686 | 336,514,642 | -1.32% |
| 2025-09-12 | 49.67 | 51.66 | 49.67 | 50.68 | 50.68 | qfq | 9,853,602 | 502,218,899 | 2.59% |
| 2025-09-11 | 48.49 | 49.41 | 47.66 | 49.40 | 49.40 | qfq | 6,434,394 | 313,695,952 | 3.67% |
| 2025-09-10 | 48.37 | 48.69 | 47.48 | 47.65 | 47.65 | qfq | 3,638,259 | 174,308,243 | 0.32% |
| 2025-09-09 | 48.48 | 48.69 | 47.50 | 47.50 | 47.50 | qfq | 3,941,233 | 188,634,667 | -2.82% |
| 2025-09-08 | 49.52 | 49.78 | 48.48 | 48.88 | 48.88 | qfq | 4,815,256 | 236,091,137 | -1.49% |
| 2025-09-05 | 48.92 | 49.64 | 48.22 | 49.62 | 49.62 | qfq | 5,079,162 | 248,894,671 | 1.72% |
| 2025-09-04 | 48.14 | 48.99 | 47.00 | 48.78 | 48.78 | qfq | 5,993,194 | 289,396,178 | 1.22% |
| 2025-09-03 | 49.73 | 50.19 | 47.88 | 48.19 | 48.19 | qfq | 4,909,788 | 242,107,943 | -3.17% |
| 2025-09-02 | 51.99 | 52.25 | 49.64 | 49.77 | 49.77 | qfq | 7,577,693 | 381,536,813 | -4.76% |
| 2025-09-01 | 54.41 | 54.66 | 52.00 | 52.26 | 52.26 | qfq | 7,710,301 | 410,332,633 | -1.53% |
| 2025-08-29 | 55.00 | 55.27 | 53.02 | 53.07 | 53.07 | qfq | 8,405,172 | 452,576,174 | -3.51% |
| 2025-08-28 | 53.17 | 55.00 | 52.50 | 55.00 | 55.00 | qfq | 11,890,937 | 641,158,298 | 2.27% |
| 2025-08-27 | 53.28 | 56.15 | 52.52 | 53.78 | 53.78 | qfq | 14,418,963 | 779,989,296 | 1.55% |
| 2025-08-26 | 53.96 | 55.30 | 52.84 | 52.96 | 52.96 | qfq | 11,659,881 | 627,398,994 | -3.34% |
| 2025-08-25 | 56.00 | 58.30 | 53.60 | 54.79 | 54.79 | qfq | 17,005,091 | 944,810,560 | 0.20% |
| 2025-08-22 | 52.67 | 56.05 | 52.66 | 54.68 | 54.68 | qfq | 18,129,651 | 982,675,069 | 4.11% |
| 2025-08-21 | 52.36 | 53.36 | 51.16 | 52.52 | 52.52 | qfq | 13,850,886 | 723,826,225 | -1.78% |
| 2025-08-20 | 49.56 | 54.52 | 48.99 | 53.47 | 53.47 | qfq | 21,416,742 | 1,108,965,227 | 6.83% |
| 2025-08-19 | 49.00 | 50.30 | 48.50 | 50.05 | 50.05 | qfq | 13,919,639 | 690,561,587 | 2.18% |
| 2025-08-18 | 47.71 | 49.55 | 47.71 | 48.98 | 48.98 | qfq | 11,745,190 | 571,907,347 | 2.66% |
| 2025-08-15 | 47.28 | 48.15 | 47.00 | 47.71 | 47.71 | qfq | 7,377,222 | 351,693,081 | 1.06% |
| 2025-08-14 | 47.77 | 48.65 | 47.20 | 47.21 | 47.21 | qfq | 9,648,988 | 462,022,811 | -2.07% |
| 2025-08-13 | 47.42 | 49.20 | 46.95 | 48.21 | 48.21 | qfq | 13,432,361 | 648,713,363 | 1.92% |
| 2025-08-12 | 47.17 | 47.68 | 46.59 | 47.30 | 47.30 | qfq | 6,569,226 | 309,794,348 | 0.25% |
| 2025-08-11 | 45.72 | 47.23 | 45.70 | 47.18 | 47.18 | qfq | 8,406,863 | 393,888,592 | 3.56% |
| 2025-08-08 | 46.61 | 46.75 | 45.40 | 45.56 | 45.56 | qfq | 7,293,570 | 334,145,218 | -2.86% |
| 2025-08-07 | 47.50 | 48.49 | 46.81 | 46.90 | 46.90 | qfq | 9,388,180 | 446,366,130 | -1.26% |
| 2025-08-06 | 47.00 | 47.67 | 46.40 | 47.50 | 47.50 | qfq | 7,365,400 | 348,120,708 | 0.74% |
| 2025-08-05 | 47.27 | 47.31 | 46.58 | 47.15 | 47.15 | qfq | 5,999,135 | 281,685,056 | -0.23% |
| 2025-08-04 | 46.90 | 47.57 | 46.75 | 47.26 | 47.26 | qfq | 7,200,140 | 339,882,938 | -0.48% |
| 2025-08-01 | 47.01 | 47.85 | 45.76 | 47.49 | 47.49 | qfq | 11,913,726 | 558,769,378 | 1.67% |
| 2025-07-31 | 45.52 | 48.70 | 45.52 | 46.71 | 46.71 | qfq | 14,020,294 | 660,149,736 | 2.12% |
| 2025-07-30 | 46.69 | 46.69 | 45.22 | 45.74 | 45.74 | qfq | 7,169,286 | 329,371,168 | -2.31% |
| 2025-07-29 | 47.00 | 47.14 | 46.23 | 46.82 | 46.82 | qfq | 6,550,488 | 305,689,420 | -0.55% |
| 2025-07-28 | 47.38 | 47.57 | 46.34 | 47.08 | 47.08 | qfq | 9,300,207 | 436,044,384 | -1.63% |
| 2025-07-25 | 46.20 | 48.36 | 45.80 | 47.86 | 47.86 | qfq | 14,812,681 | 700,043,633 | 3.75% |
| 2025-07-24 | 45.21 | 46.43 | 45.21 | 46.13 | 46.13 | qfq | 7,632,346 | 350,537,197 | 0.87% |
| 2025-07-23 | 44.10 | 47.32 | 43.83 | 45.73 | 45.73 | qfq | 11,748,641 | 537,590,101 | 2.67% |
| 2025-07-22 | 45.56 | 45.56 | 44.26 | 44.54 | 44.54 | qfq | 7,638,096 | 340,898,209 | -2.47% |
| 2025-07-21 | 46.19 | 46.40 | 45.51 | 45.67 | 45.67 | qfq | 7,750,300 | 355,283,035 | -1.72% |
| 2025-07-18 | 45.82 | 47.06 | 45.60 | 46.47 | 46.47 | qfq | 9,894,154 | 458,861,607 | 1.29% |
| 2025-07-17 | 45.40 | 46.13 | 44.58 | 45.88 | 45.88 | qfq | 8,214,666 | 374,189,201 | 1.41% |
| 2025-07-16 | 46.03 | 47.45 | 45.20 | 45.24 | 45.24 | qfq | 12,206,163 | 565,319,535 | -2.18% |
| 2025-07-15 | 45.11 | 46.52 | 45.11 | 46.25 | 46.25 | qfq | 12,538,848 | 577,042,554 | 1.92% |
| 2025-07-14 | 45.58 | 46.39 | 45.01 | 45.38 | 45.38 | qfq | 7,329,377 | 333,231,604 | -0.70% |
| 2025-07-11 | 44.15 | 45.94 | 43.60 | 45.70 | 45.70 | qfq | 10,768,285 | 484,911,136 | 3.32% |
| 2025-07-10 | 44.57 | 44.81 | 43.85 | 44.23 | 44.23 | qfq | 5,288,230 | 233,713,768 | -1.07% |
| 2025-07-09 | 44.80 | 45.67 | 44.21 | 44.71 | 44.71 | qfq | 7,230,194 | 324,081,152 | -0.64% |
| 2025-07-08 | 43.17 | 45.18 | 42.80 | 45.00 | 45.00 | qfq | 8,330,188 | 369,074,471 | 4.07% |
| 2025-07-07 | 43.09 | 43.96 | 42.73 | 43.24 | 43.24 | qfq | 6,514,192 | 281,711,618 | -2.11% |
| 2025-07-04 | 44.15 | 45.87 | 44.14 | 44.17 | 44.17 | qfq | 9,239,521 | 416,164,954 | 0.20% |
| 2025-07-03 | 44.01 | 44.65 | 44.01 | 44.08 | 44.08 | qfq | 3,933,700 | 174,306,226 | -0.02% |
| 2025-07-02 | 44.43 | 44.89 | 43.56 | 44.09 | 44.09 | qfq | 5,404,062 | 237,842,336 | -1.78% |
| 2025-07-01 | 46.20 | 46.79 | 44.59 | 44.89 | 44.89 | qfq | 9,773,820 | 441,614,625 | -2.81% |
| 2025-06-30 | 46.01 | 47.78 | 45.31 | 46.19 | 46.19 | qfq | 11,495,086 | 530,636,167 | 1.07% |
| 2025-06-27 | 45.35 | 46.49 | 44.74 | 45.70 | 45.70 | qfq | 10,825,567 | 496,646,851 | 0.66% |
| 2025-06-26 | 44.58 | 46.37 | 44.02 | 45.40 | 45.40 | qfq | 12,795,649 | 579,031,125 | 1.50% |
| 2025-06-25 | 43.74 | 44.90 | 43.74 | 44.73 | 44.73 | qfq | 8,431,175 | 374,597,842 | 2.26% |
| 2025-06-24 | 42.70 | 44.01 | 42.68 | 43.74 | 43.74 | qfq | 6,966,303 | 303,037,835 | 3.55% |
| 2025-06-23 | 40.61 | 42.34 | 40.51 | 42.24 | 42.24 | qfq | 4,639,620 | 193,800,190 | 2.03% |
| 2025-06-20 | 42.34 | 42.86 | 41.15 | 41.40 | 41.40 | qfq | 5,401,144 | 226,106,881 | -3.11% |
| 2025-06-19 | 44.14 | 44.87 | 42.55 | 42.73 | 42.73 | qfq | 6,933,968 | 302,602,103 | -3.85% |
| 2025-06-18 | 43.85 | 44.77 | 43.02 | 44.44 | 44.44 | qfq | 7,979,080 | 350,248,398 | 0.98% |
| 2025-06-17 | 43.82 | 44.51 | 42.94 | 44.01 | 44.01 | qfq | 6,863,726 | 298,731,366 | 0.43% |
| 2025-06-16 | 42.50 | 44.44 | 42.30 | 43.82 | 43.82 | qfq | 6,523,549 | 285,317,567 | 2.05% |
| 2025-06-13 | 44.66 | 45.18 | 42.62 | 42.94 | 42.94 | qfq | 9,735,639 | 423,698,282 | -5.27% |
| 2025-06-12 | 45.00 | 46.91 | 44.81 | 45.33 | 45.33 | qfq | 10,242,339 | 469,977,642 | 0.51% |
| 2025-06-11 | 46.30 | 46.45 | 44.94 | 45.10 | 45.10 | qfq | 9,706,880 | 441,193,006 | -1.74% |
| 2025-06-10 | 47.95 | 48.39 | 45.58 | 45.90 | 45.90 | qfq | 16,982,551 | 792,885,587 | -5.13% |
| 2025-06-09 | 47.00 | 50.38 | 46.50 | 48.38 | 48.38 | qfq | 21,672,536 | 1,056,952,310 | 7.63% |
| 2025-06-06 | 43.18 | 46.24 | 43.18 | 44.95 | 44.95 | qfq | 15,952,076 | 712,085,340 | 4.51% |
| 2025-06-05 | 41.20 | 43.35 | 40.92 | 43.01 | 43.01 | qfq | 9,444,946 | 400,534,289 | 4.39% |
| 2025-06-04 | 40.99 | 41.65 | 40.62 | 41.20 | 41.20 | qfq | 4,064,119 | 167,815,325 | 1.28% |
| 2025-06-03 | 40.50 | 41.20 | 40.40 | 40.68 | 40.68 | qfq | 3,473,695 | 141,681,417 | -0.39% |
| 2025-05-30 | 41.83 | 41.84 | 40.76 | 40.84 | 40.84 | qfq | 4,796,594 | 196,922,638 | -3.18% |
| 2025-05-29 | 41.23 | 42.40 | 41.17 | 42.18 | 42.18 | qfq | 5,228,548 | 219,206,512 | 1.88% |
| 2025-05-28 | 41.88 | 42.48 | 41.20 | 41.40 | 41.40 | qfq | 4,895,998 | 204,548,594 | -0.19% |
| 2025-05-27 | 41.95 | 41.95 | 41.11 | 41.48 | 41.48 | qfq | 3,977,490 | 164,701,635 | -1.43% |
| 2025-05-26 | 41.63 | 42.39 | 41.15 | 42.08 | 42.08 | qfq | 5,039,776 | 210,159,300 | 2.58% |
| 2025-05-23 | 42.29 | 42.44 | 40.77 | 41.02 | 41.02 | qfq | 6,385,278 | 265,452,253 | -3.62% |
| 2025-05-22 | 42.91 | 43.50 | 42.13 | 42.56 | 42.56 | qfq | 5,043,592 | 215,904,564 | -0.40% |
| 2025-05-21 | 43.46 | 43.46 | 42.32 | 42.73 | 42.73 | qfq | 5,508,846 | 235,623,691 | -1.68% |
| 2025-05-20 | 43.61 | 44.14 | 42.95 | 43.46 | 43.46 | qfq | 5,181,440 | 226,173,723 | -0.55% |
| 2025-05-19 | 44.30 | 44.50 | 42.70 | 43.70 | 43.70 | qfq | 5,957,244 | 258,385,456 | -1.33% |
| 2025-05-16 | 44.15 | 44.98 | 43.84 | 44.29 | 44.29 | qfq | 6,924,734 | 306,874,013 | -1.58% |
| 2025-05-15 | 48.00 | 48.00 | 44.71 | 45.00 | 45.00 | qfq | 10,984,746 | 503,501,004 | -6.25% |
| 2025-05-14 | 46.30 | 48.77 | 46.25 | 48.00 | 48.00 | qfq | 12,865,445 | 615,180,152 | 3.52% |
| 2025-05-13 | 47.49 | 48.29 | 46.07 | 46.37 | 46.37 | qfq | 8,152,767 | 384,855,141 | -1.34% |
| 2025-05-12 | 46.24 | 47.04 | 46.00 | 47.00 | 47.00 | qfq | 6,545,496 | 304,883,458 | 2.69% |
| 2025-05-09 | 47.34 | 47.73 | 45.77 | 45.77 | 45.77 | qfq | 8,170,724 | 377,735,600 | -4.21% |
| 2025-05-08 | 47.61 | 48.49 | 47.31 | 47.78 | 47.78 | qfq | 8,922,666 | 425,585,233 | -0.58% |
| 2025-05-07 | 49.26 | 49.77 | 47.41 | 48.06 | 48.06 | qfq | 13,849,569 | 667,462,608 | -1.52% |
| 2025-05-06 | 46.83 | 49.59 | 46.21 | 48.80 | 48.80 | qfq | 16,300,910 | 781,923,426 | 5.70% |
| 2025-04-30 | 45.59 | 46.69 | 44.70 | 46.17 | 46.17 | qfq | 13,179,926 | 607,767,988 | 1.99% |
| 2025-04-29 | 44.68 | 46.30 | 44.05 | 45.27 | 45.27 | qfq | 11,689,649 | 531,994,999 | 1.34% |
| 2025-04-28 | 45.00 | 46.66 | 44.66 | 44.67 | 44.67 | qfq | 12,963,283 | 590,534,597 | 0.25% |
| 2025-04-25 | 43.00 | 46.85 | 42.96 | 44.56 | 44.56 | qfq | 15,932,295 | 714,295,245 | 3.72% |
| 2025-04-24 | 45.26 | 45.45 | 42.60 | 42.96 | 42.96 | qfq | 11,664,988 | 505,328,652 | -4.45% |
| 2025-04-23 | 43.10 | 45.78 | 42.90 | 44.96 | 44.96 | qfq | 14,601,767 | 653,157,890 | 4.97% |
| 2025-04-22 | 44.60 | 44.97 | 42.78 | 42.83 | 42.83 | qfq | 8,877,132 | 387,660,328 | -4.67% |
| 2025-04-21 | 42.68 | 45.00 | 42.00 | 44.93 | 44.93 | qfq | 10,089,784 | 440,901,170 | 4.98% |
| 2025-04-18 | 43.12 | 44.67 | 42.66 | 42.80 | 42.80 | qfq | 7,039,424 | 305,065,565 | -1.70% |
| 2025-04-17 | 43.92 | 45.05 | 43.50 | 43.54 | 43.54 | qfq | 7,174,747 | 316,927,508 | -0.41% |
| 2025-04-16 | 45.78 | 45.98 | 43.10 | 43.72 | 43.72 | qfq | 9,582,720 | 424,031,782 | -4.85% |
| 2025-04-15 | 47.09 | 47.44 | 45.40 | 45.95 | 45.95 | qfq | 8,061,290 | 372,115,681 | -1.88% |
| 2025-04-14 | 47.80 | 48.10 | 46.43 | 46.83 | 46.83 | qfq | 9,994,693 | 472,484,038 | -0.06% |
| 2025-04-11 | 46.65 | 48.30 | 46.14 | 46.86 | 46.86 | qfq | 12,475,616 | 586,897,089 | -1.14% |
| 2025-04-10 | 46.90 | 49.30 | 46.03 | 47.40 | 47.40 | qfq | 18,042,888 | 858,629,424 | 4.71% |
| 2025-04-09 | 41.85 | 46.24 | 39.28 | 45.27 | 45.27 | qfq | 18,634,469 | 808,706,667 | 5.45% |
| 2025-04-08 | 41.31 | 44.40 | 40.26 | 42.93 | 42.93 | qfq | 17,306,493 | 730,478,820 | 6.66% |
| 2025-04-07 | 45.00 | 47.52 | 40.25 | 40.25 | 40.25 | qfq | 16,815,804 | 729,077,929 | -20.00% |
| 2025-04-03 | 52.20 | 54.28 | 49.90 | 50.31 | 50.31 | qfq | 15,833,878 | 815,298,231 | -5.86% |
| 2025-04-02 | 52.00 | 55.20 | 52.00 | 53.44 | 53.44 | qfq | 18,549,832 | 1,000,477,192 | 2.22% |
| 2025-04-01 | 52.35 | 53.75 | 51.30 | 52.28 | 52.28 | qfq | 15,428,147 | 809,981,930 | -2.15% |
| 2025-03-31 | 49.90 | 53.65 | 48.83 | 53.43 | 53.43 | qfq | 22,000,849 | 1,126,267,306 | 2.95% |
| 2025-03-28 | 47.94 | 54.50 | 47.94 | 51.90 | 51.90 | qfq | 24,969,657 | 1,286,170,817 | 7.95% |
| 2025-03-27 | 49.80 | 51.20 | 47.98 | 48.08 | 48.08 | qfq | 11,329,239 | 558,032,449 | -1.94% |
| 2025-03-26 | 48.69 | 50.50 | 48.69 | 49.03 | 49.03 | qfq | 11,201,014 | 557,617,800 | 0.72% |
| 2025-03-25 | 53.12 | 53.12 | 48.32 | 48.68 | 48.68 | qfq | 17,775,273 | 893,732,731 | -8.36% |
| 2025-03-24 | 58.30 | 58.30 | 51.90 | 53.12 | 53.12 | qfq | 20,703,530 | 1,120,747,098 | -9.78% |
| 2025-03-21 | 56.85 | 59.97 | 56.85 | 58.88 | 58.88 | qfq | 16,900,385 | 991,779,451 | 0.48% |
| 2025-03-20 | 59.00 | 63.20 | 58.50 | 58.60 | 58.60 | qfq | 20,445,145 | 1,239,725,342 | -2.58% |
| 2025-03-19 | 61.58 | 62.00 | 59.56 | 60.15 | 60.15 | qfq | 16,497,813 | 997,189,423 | -3.26% |
| 2025-03-18 | 63.86 | 65.88 | 60.00 | 62.18 | 62.18 | qfq | 22,885,220 | 1,440,031,658 | -0.38% |
| 2025-03-17 | 65.50 | 66.00 | 61.50 | 62.42 | 62.42 | qfq | 19,020,941 | 1,204,125,850 | -1.90% |
| 2025-03-14 | 65.50 | 66.00 | 61.00 | 63.63 | 63.63 | qfq | 27,238,428 | 1,737,260,357 | -6.18% |
| 2025-03-13 | 66.13 | 72.27 | 63.00 | 67.82 | 67.82 | qfq | 40,239,970 | 2,682,030,289 | 3.45% |
| 2025-03-12 | 61.88 | 69.10 | 61.88 | 65.56 | 65.56 | qfq | 34,486,815 | 2,296,018,073 | 13.86% |
| 2025-03-11 | 49.00 | 60.00 | 48.80 | 57.58 | 57.58 | qfq | 32,086,171 | 1,790,908,228 | 13.46% |
| 2025-03-10 | 50.60 | 51.68 | 48.80 | 50.75 | 50.75 | qfq | 18,324,707 | 919,324,349 | -3.77% |
| 2025-03-07 | 47.52 | 58.10 | 46.07 | 52.74 | 52.74 | qfq | 27,798,343 | 1,417,355,718 | 8.56% |
| 2025-03-06 | 47.31 | 50.80 | 46.31 | 48.58 | 48.58 | qfq | 20,505,855 | 988,684,767 | 3.41% |
| 2025-03-05 | 45.52 | 47.20 | 44.04 | 46.98 | 46.98 | qfq | 17,783,700 | 813,120,730 | 4.03% |
| 2025-03-04 | 43.23 | 45.30 | 42.95 | 45.16 | 45.16 | qfq | 13,509,815 | 601,051,865 | 2.66% |
| 2025-03-03 | 46.95 | 47.97 | 43.08 | 43.99 | 43.99 | qfq | 18,774,645 | 844,568,727 | -6.34% |
| 2025-02-28 | 52.03 | 52.50 | 46.70 | 46.97 | 46.97 | qfq | 20,203,517 | 978,361,618 | -12.53% |
| 2025-02-27 | 55.20 | 56.90 | 51.46 | 53.70 | 53.70 | qfq | 24,114,176 | 1,298,795,592 | -7.24% |
| 2025-02-26 | 54.00 | 60.26 | 51.00 | 57.89 | 57.89 | qfq | 31,500,061 | 1,739,051,471 | 8.67% |
| 2025-02-25 | 43.99 | 57.14 | 43.99 | 53.27 | 53.27 | qfq | 33,014,652 | 1,713,032,016 | 11.86% |
| 2025-02-24 | 45.68 | 50.40 | 45.00 | 47.62 | 47.62 | qfq | 28,357,386 | 1,366,460,445 | 3.95% |
| 2025-02-21 | 41.12 | 48.00 | 40.13 | 45.81 | 45.81 | qfq | 30,845,765 | 1,329,767,387 | 14.24% |
| 2025-02-20 | 38.46 | 40.90 | 38.01 | 40.10 | 40.10 | qfq | 17,263,400 | 679,600,431 | 3.14% |
| 2025-02-19 | 37.79 | 39.06 | 36.77 | 38.88 | 38.88 | qfq | 14,763,867 | 562,928,568 | 4.63% |
| 2025-02-18 | 38.80 | 40.18 | 37.01 | 37.16 | 37.16 | qfq | 19,711,102 | 758,003,721 | -8.92% |
| 2025-02-17 | 41.05 | 43.99 | 39.75 | 40.80 | 40.80 | qfq | 24,455,895 | 1,018,202,809 | -1.64% |
| 2025-02-14 | 41.03 | 46.49 | 41.00 | 41.48 | 41.48 | qfq | 31,541,604 | 1,355,890,712 | 7.07% |
| 2025-02-13 | 38.55 | 40.35 | 36.51 | 38.74 | 38.74 | qfq | 22,527,144 | 874,231,727 | 1.44% |
| 2025-02-12 | 36.73 | 39.39 | 36.73 | 38.19 | 38.19 | qfq | 18,080,949 | 693,587,350 | 3.33% |
| 2025-02-11 | 36.34 | 37.99 | 35.50 | 36.96 | 36.96 | qfq | 15,166,800 | 556,955,701 | -1.94% |
| 2025-02-10 | 35.50 | 38.79 | 34.84 | 37.69 | 37.69 | qfq | 16,454,477 | 603,783,246 | 8.87% |
| 2025-02-07 | 33.50 | 35.97 | 33.30 | 34.62 | 34.62 | qfq | 12,153,878 | 423,998,107 | 4.97% |
| 2025-02-06 | 32.05 | 33.29 | 31.91 | 32.98 | 32.98 | qfq | 7,345,127 | 239,462,101 | 1.73% |
| 2025-02-05 | 30.80 | 33.60 | 30.35 | 32.42 | 32.42 | qfq | 9,606,023 | 306,976,920 | 9.12% |
| 2025-01-27 | 30.92 | 31.29 | 29.65 | 29.71 | 29.71 | qfq | 3,856,803 | 116,845,891 | -3.91% |
| 2025-01-24 | 29.80 | 30.95 | 29.50 | 30.92 | 30.92 | qfq | 4,697,866 | 143,908,150 | 3.72% |
| 2025-01-23 | 30.42 | 31.15 | 29.78 | 29.81 | 29.81 | qfq | 4,092,397 | 125,106,408 | -0.53% |
| 2025-01-22 | 29.86 | 30.60 | 29.68 | 29.97 | 29.97 | qfq | 2,847,980 | 85,773,913 | -0.40% |
| 2025-01-21 | 30.60 | 30.70 | 29.78 | 30.09 | 30.09 | qfq | 2,024,007 | 60,874,599 | -0.56% |
| 2025-01-20 | 30.12 | 30.74 | 29.70 | 30.26 | 30.26 | qfq | 3,012,988 | 91,194,789 | 1.24% |
| 2025-01-17 | 29.95 | 30.23 | 29.72 | 29.89 | 29.89 | qfq | 2,014,389 | 60,327,535 | -1.06% |
| 2025-01-16 | 30.26 | 30.77 | 29.80 | 30.21 | 30.21 | qfq | 2,906,866 | 87,990,932 | 0.73% |
| 2025-01-15 | 30.06 | 30.66 | 29.84 | 29.99 | 29.99 | qfq | 3,022,061 | 91,061,686 | -0.30% |
| 2025-01-14 | 28.72 | 30.30 | 28.62 | 30.08 | 30.08 | qfq | 4,438,573 | 131,924,219 | 5.58% |
| 2025-01-13 | 27.52 | 28.49 | 26.88 | 28.49 | 28.49 | qfq | 2,809,362 | 78,152,065 | 1.60% |
| 2025-01-10 | 30.00 | 30.17 | 28.04 | 28.04 | 28.04 | qfq | 4,036,155 | 117,494,460 | -6.25% |
| 2025-01-09 | 29.71 | 30.47 | 29.57 | 29.91 | 29.91 | qfq | 3,320,217 | 99,704,334 | -0.33% |
| 2025-01-08 | 30.16 | 30.66 | 28.69 | 30.01 | 30.01 | qfq | 3,901,615 | 115,929,343 | -1.44% |
| 2025-01-07 | 29.51 | 30.46 | 29.37 | 30.45 | 30.45 | qfq | 3,187,906 | 95,525,194 | 3.71% |
| 2025-01-06 | 30.20 | 30.70 | 29.00 | 29.36 | 29.36 | qfq | 4,142,985 | 123,471,997 | -4.27% |
| 2025-01-03 | 34.33 | 34.57 | 30.50 | 30.67 | 30.67 | qfq | 8,430,488 | 271,363,323 | -10.61% |
| 2025-01-02 | 34.69 | 36.27 | 33.50 | 34.31 | 34.31 | qfq | 7,910,969 | 277,165,248 | -2.83% |
| 2024-12-31 | 35.50 | 37.48 | 35.31 | 35.31 | 35.31 | qfq | 10,659,632 | 387,627,287 | -0.79% |
| 2024-12-30 | 34.00 | 36.33 | 33.60 | 35.59 | 35.59 | qfq | 8,632,718 | 304,542,899 | 5.30% |
| 2024-12-27 | 34.86 | 35.20 | 33.56 | 33.80 | 33.80 | qfq | 4,443,206 | 152,652,558 | -2.57% |
| 2024-12-26 | 34.03 | 35.26 | 34.00 | 34.69 | 34.69 | qfq | 4,800,157 | 167,122,566 | 1.94% |
| 2024-12-25 | 34.00 | 34.68 | 32.62 | 34.03 | 34.03 | qfq | 4,125,286 | 138,476,922 | -0.58% |
| 2024-12-24 | 34.62 | 34.91 | 33.30 | 34.23 | 34.23 | qfq | 3,804,658 | 129,298,795 | -0.06% |
| 2024-12-23 | 36.66 | 37.00 | 34.21 | 34.25 | 34.25 | qfq | 6,089,191 | 215,033,154 | -6.50% |
| 2024-12-20 | 35.74 | 36.76 | 35.34 | 36.63 | 36.63 | qfq | 7,308,629 | 264,888,899 | 0.83% |
| 2024-12-19 | 33.71 | 36.60 | 33.61 | 36.33 | 36.33 | qfq | 9,701,694 | 344,121,558 | 5.73% |
| 2024-12-18 | 35.00 | 35.45 | 33.96 | 34.36 | 34.36 | qfq | 4,957,816 | 171,154,009 | 2.32% |
| 2024-12-17 | 34.80 | 35.13 | 33.44 | 33.58 | 33.58 | qfq | 4,517,411 | 153,543,841 | -4.11% |
| 2024-12-16 | 35.54 | 35.88 | 34.65 | 35.02 | 35.02 | qfq | 4,216,005 | 148,095,723 | -1.77% |
| 2024-12-13 | 36.50 | 37.25 | 35.62 | 35.65 | 35.65 | qfq | 6,605,971 | 240,413,554 | -3.41% |
| 2024-12-12 | 37.02 | 38.60 | 36.68 | 36.91 | 36.91 | qfq | 9,474,948 | 355,142,170 | -1.23% |
| 2024-12-11 | 36.80 | 37.37 | 36.20 | 37.37 | 37.37 | qfq | 10,431,440 | 384,547,839 | 4.53% |
| 2024-12-10 | 36.96 | 37.05 | 35.75 | 35.75 | 35.75 | qfq | 6,642,253 | 241,351,091 | -0.83% |
| 2024-12-09 | 35.96 | 36.38 | 34.99 | 36.05 | 36.05 | qfq | 5,727,545 | 204,478,793 | 0.28% |
| 2024-12-06 | 36.00 | 36.46 | 35.25 | 35.95 | 35.95 | qfq | 4,837,562 | 173,581,056 | -0.11% |
| 2024-12-05 | 35.21 | 36.28 | 35.20 | 35.99 | 35.99 | qfq | 5,115,543 | 183,586,552 | 1.49% |
| 2024-12-04 | 35.51 | 36.79 | 35.30 | 35.46 | 35.46 | qfq | 6,737,591 | 243,174,749 | -1.09% |
| 2024-12-03 | 35.26 | 36.36 | 34.71 | 35.85 | 35.85 | qfq | 7,275,927 | 259,391,001 | 1.93% |
| 2024-12-02 | 34.98 | 35.36 | 34.80 | 35.17 | 35.17 | qfq | 4,859,279 | 170,439,799 | -0.03% |
| 2024-11-29 | 34.50 | 35.55 | 34.30 | 35.18 | 35.18 | qfq | 5,708,353 | 199,827,052 | 1.94% |
| 2024-11-28 | 34.77 | 35.88 | 34.39 | 34.51 | 34.51 | qfq | 5,068,450 | 177,832,734 | 0.38% |
| 2024-11-27 | 33.32 | 34.40 | 32.51 | 34.38 | 34.38 | qfq | 3,926,320 | 131,342,725 | 1.87% |
| 2024-11-26 | 34.12 | 34.99 | 33.67 | 33.75 | 33.75 | qfq | 4,073,503 | 139,755,576 | -0.71% |
| 2024-11-25 | 33.72 | 34.65 | 32.52 | 33.99 | 33.99 | qfq | 4,650,578 | 154,913,786 | 1.13% |
| 2024-11-22 | 34.69 | 37.25 | 33.60 | 33.61 | 33.61 | qfq | 7,953,176 | 282,864,274 | -3.11% |
| 2024-11-21 | 34.34 | 35.51 | 34.04 | 34.69 | 34.69 | qfq | 4,621,924 | 160,425,888 | 0.00% |
| 2024-11-20 | 33.32 | 35.17 | 32.86 | 34.69 | 34.69 | qfq | 5,829,592 | 200,089,855 | 4.17% |
| 2024-11-19 | 32.82 | 33.30 | 31.94 | 33.30 | 33.30 | qfq | 3,631,861 | 118,516,201 | 2.46% |
| 2024-11-18 | 35.00 | 35.50 | 32.14 | 32.50 | 32.50 | qfq | 6,173,376 | 203,992,136 | -6.98% |
| 2024-11-15 | 35.94 | 37.45 | 34.50 | 34.94 | 34.94 | qfq | 7,386,649 | 268,922,525 | -3.21% |
| 2024-11-14 | 36.92 | 37.79 | 35.90 | 36.10 | 36.10 | qfq | 6,053,052 | 222,715,922 | -3.14% |
| 2024-11-13 | 35.92 | 38.23 | 35.56 | 37.27 | 37.27 | qfq | 9,028,559 | 335,395,033 | 2.70% |
| 2024-11-12 | 37.20 | 38.15 | 35.82 | 36.29 | 36.29 | qfq | 8,346,953 | 308,160,602 | -1.49% |
| 2024-11-11 | 35.03 | 37.16 | 35.03 | 36.84 | 36.84 | qfq | 7,914,858 | 288,195,397 | 4.13% |
| 2024-11-08 | 35.80 | 36.76 | 35.30 | 35.38 | 35.38 | qfq | 7,086,902 | 255,205,734 | -0.11% |
| 2024-11-07 | 34.06 | 35.45 | 34.05 | 35.42 | 35.42 | qfq | 4,697,647 | 164,174,853 | 2.02% |
| 2024-11-06 | 34.60 | 35.57 | 34.33 | 34.72 | 34.72 | qfq | 5,854,236 | 205,088,513 | -0.09% |
| 2024-11-05 | 34.10 | 34.84 | 33.88 | 34.75 | 34.75 | qfq | 5,143,555 | 177,471,344 | 3.18% |
| 2024-11-04 | 32.94 | 33.79 | 32.94 | 33.68 | 33.68 | qfq | 3,771,750 | 126,363,472 | 2.25% |
| 2024-11-01 | 35.86 | 35.86 | 32.91 | 32.94 | 32.94 | qfq | 8,617,677 | 293,362,492 | -9.03% |
| 2024-10-31 | 36.44 | 37.13 | 36.15 | 36.21 | 36.21 | qfq | 8,511,672 | 311,172,909 | -1.39% |
| 2024-10-30 | 37.66 | 37.66 | 35.81 | 36.72 | 36.72 | qfq | 7,531,952 | 275,246,981 | -1.79% |
| 2024-10-29 | 38.80 | 38.89 | 37.26 | 37.39 | 37.39 | qfq | 10,330,476 | 392,266,580 | -3.46% |
| 2024-10-28 | 36.71 | 39.05 | 36.50 | 38.73 | 38.73 | qfq | 11,313,337 | 429,588,153 | 2.54% |
| 2024-10-25 | 37.50 | 39.45 | 36.60 | 37.77 | 37.77 | qfq | 11,203,869 | 423,131,165 | 0.08% |
| 2024-10-24 | 36.40 | 38.50 | 36.07 | 37.74 | 37.74 | qfq | 11,522,175 | 434,228,281 | 2.81% |
| 2024-10-23 | 36.76 | 37.95 | 36.05 | 36.71 | 36.71 | qfq | 8,750,948 | 325,652,933 | -0.11% |
| 2024-10-22 | 37.65 | 37.90 | 35.95 | 36.75 | 36.75 | qfq | 8,950,852 | 331,116,924 | -2.98% |
| 2024-10-21 | 36.50 | 38.90 | 36.50 | 37.88 | 37.88 | qfq | 12,720,348 | 481,789,369 | 1.58% |
| 2024-10-18 | 35.15 | 38.00 | 34.60 | 37.29 | 37.29 | qfq | 15,388,314 | 562,050,693 | 1.91% |
| 2024-10-17 | 35.54 | 40.55 | 35.44 | 36.59 | 36.59 | qfq | 18,385,977 | 696,359,820 | 6.30% |
| 2024-10-16 | 32.17 | 35.18 | 32.03 | 34.42 | 34.42 | qfq | 8,656,021 | 291,615,958 | 4.56% |
| 2024-10-15 | 33.54 | 35.60 | 32.85 | 32.92 | 32.92 | qfq | 8,557,222 | 292,528,706 | -3.15% |
| 2024-10-14 | 32.62 | 34.37 | 32.10 | 33.99 | 33.99 | qfq | 7,497,617 | 249,492,538 | 3.09% |
| 2024-10-11 | 33.94 | 35.37 | 32.49 | 32.97 | 32.97 | qfq | 8,264,936 | 276,921,716 | -8.16% |
| 2024-10-10 | 38.26 | 40.50 | 35.90 | 35.90 | 35.90 | qfq | 12,165,715 | 461,677,239 | 0.87% |
| 2024-10-09 | 39.05 | 40.99 | 35.59 | 35.59 | 35.59 | qfq | 14,167,585 | 544,925,750 | -16.26% |
| 2024-10-08 | 42.66 | 43.00 | 37.00 | 42.50 | 42.50 | qfq | 19,710,675 | 802,842,073 | 16.53% |
| 2024-09-30 | 32.49 | 36.98 | 31.59 | 36.47 | 36.47 | qfq | 16,473,413 | 563,854,386 | 17.49% |
| 2024-09-27 | 27.77 | 32.80 | 27.50 | 31.04 | 31.04 | qfq | 13,322,698 | 395,888,917 | 11.86% |
| 2024-09-26 | 27.10 | 27.97 | 26.93 | 27.75 | 27.75 | qfq | 6,531,834 | 179,078,390 | 1.35% |
| 2024-09-25 | 27.08 | 28.29 | 27.04 | 27.38 | 27.38 | qfq | 9,071,538 | 251,668,240 | -0.80% |
| 2024-09-24 | 26.43 | 28.34 | 25.90 | 27.60 | 27.60 | qfq | 9,310,874 | 254,001,448 | 5.54% |
| 2024-09-23 | 25.85 | 26.85 | 25.80 | 26.15 | 26.15 | qfq | 5,334,687 | 139,775,406 | -0.65% |
| 2024-09-20 | 25.60 | 27.00 | 25.54 | 26.32 | 26.32 | qfq | 7,839,551 | 207,073,924 | 3.05% |
| 2024-09-19 | 24.47 | 26.17 | 24.22 | 25.54 | 25.54 | qfq | 6,691,886 | 170,919,268 | 5.45% |
| 2024-09-18 | 24.48 | 24.98 | 23.99 | 24.22 | 24.22 | qfq | 1,972,421 | 47,981,981 | -2.10% |
| 2024-09-13 | 25.10 | 25.58 | 24.71 | 24.74 | 24.74 | qfq | 2,977,386 | 74,824,316 | -0.96% |
| 2024-09-12 | 24.75 | 25.26 | 24.75 | 24.98 | 24.98 | qfq | 1,864,745 | 46,728,236 | 1.30% |
| 2024-09-11 | 24.84 | 25.09 | 24.56 | 24.66 | 24.66 | qfq | 1,200,580 | 29,728,277 | -1.60% |
| 2024-09-10 | 24.34 | 25.10 | 23.88 | 25.06 | 25.06 | qfq | 2,162,368 | 53,299,453 | 3.98% |
| 2024-09-09 | 24.27 | 24.51 | 23.90 | 24.10 | 24.10 | qfq | 1,178,961 | 28,476,387 | -1.43% |
| 2024-09-06 | 25.00 | 25.28 | 24.42 | 24.45 | 24.45 | qfq | 1,791,483 | 44,567,169 | -2.32% |
| 2024-09-05 | 24.90 | 25.20 | 24.81 | 25.03 | 25.03 | qfq | 1,298,910 | 32,533,008 | 1.25% |
| 2024-09-04 | 24.74 | 25.38 | 24.58 | 24.72 | 24.72 | qfq | 1,244,270 | 30,979,338 | -1.04% |
| 2024-09-03 | 24.50 | 25.00 | 24.50 | 24.98 | 24.98 | qfq | 1,462,464 | 36,265,310 | 1.96% |
| 2024-09-02 | 25.07 | 25.22 | 24.50 | 24.50 | 24.50 | qfq | 1,601,340 | 39,817,898 | -2.55% |
| 2024-08-30 | 24.68 | 25.44 | 24.50 | 25.14 | 25.14 | qfq | 2,741,377 | 68,755,171 | 2.40% |
| 2024-08-29 | 24.07 | 24.72 | 24.05 | 24.55 | 24.55 | qfq | 1,445,070 | 35,310,421 | 0.61% |
| 2024-08-28 | 23.79 | 25.00 | 23.01 | 24.40 | 24.40 | qfq | 2,615,791 | 63,381,290 | -1.57% |
| 2024-08-27 | 24.24 | 25.38 | 23.75 | 24.79 | 24.79 | qfq | 3,377,713 | 82,936,829 | 1.47% |
| 2024-08-26 | 24.30 | 24.60 | 24.01 | 24.43 | 24.43 | qfq | 1,094,048 | 26,670,634 | -0.33% |
| 2024-08-23 | 24.17 | 24.77 | 24.13 | 24.51 | 24.51 | qfq | 1,571,809 | 38,515,716 | 1.41% |
| 2024-08-22 | 24.28 | 24.98 | 24.05 | 24.17 | 24.17 | qfq | 1,907,715 | 46,645,167 | -0.41% |
| 2024-08-21 | 24.82 | 25.19 | 23.60 | 24.27 | 24.27 | qfq | 2,211,308 | 54,219,649 | -2.14% |
| 2024-08-20 | 25.51 | 25.51 | 24.68 | 24.80 | 24.80 | qfq | 1,998,225 | 49,914,444 | -2.86% |
| 2024-08-19 | 25.20 | 26.23 | 25.07 | 25.53 | 25.53 | qfq | 2,982,280 | 76,523,902 | 1.35% |
| 2024-08-16 | 24.88 | 25.39 | 24.86 | 25.19 | 25.19 | qfq | 1,849,113 | 46,551,967 | 1.25% |
| 2024-08-15 | 24.43 | 24.94 | 24.20 | 24.88 | 24.88 | qfq | 1,556,988 | 38,449,010 | 1.22% |
| 2024-08-14 | 24.61 | 24.78 | 24.42 | 24.58 | 24.58 | qfq | 818,521 | 20,193,544 | 0.20% |
| 2024-08-13 | 24.30 | 24.63 | 24.08 | 24.53 | 24.53 | qfq | 1,087,926 | 26,572,966 | 1.49% |
| 2024-08-12 | 24.80 | 24.80 | 24.01 | 24.17 | 24.17 | qfq | 1,152,123 | 28,070,503 | -2.30% |
| 2024-08-09 | 24.90 | 25.26 | 24.68 | 24.74 | 24.74 | qfq | 972,203 | 24,266,892 | -0.36% |
| 2024-08-08 | 25.04 | 25.09 | 24.29 | 24.83 | 24.83 | qfq | 1,677,494 | 41,414,616 | -1.55% |
| 2024-08-07 | 24.87 | 25.69 | 24.87 | 25.22 | 25.22 | qfq | 1,807,977 | 45,850,990 | 0.68% |
| 2024-08-06 | 24.87 | 25.12 | 24.60 | 25.05 | 25.05 | qfq | 1,658,932 | 41,309,114 | 2.54% |
| 2024-08-05 | 25.28 | 25.60 | 24.43 | 24.43 | 24.43 | qfq | 2,959,200 | 73,864,896 | -4.12% |
| 2024-08-02 | 26.19 | 26.36 | 25.48 | 25.48 | 25.48 | qfq | 2,416,580 | 62,594,104 | -3.41% |
| 2024-08-01 | 26.70 | 26.99 | 26.33 | 26.38 | 26.38 | qfq | 3,407,709 | 90,613,078 | -0.57% |
| 2024-07-31 | 25.59 | 26.72 | 25.59 | 26.53 | 26.53 | qfq | 4,067,419 | 107,343,592 | 3.03% |
| 2024-07-30 | 25.60 | 26.05 | 25.60 | 25.75 | 25.75 | qfq | 2,281,880 | 58,884,165 | -1.27% |
| 2024-07-29 | 25.20 | 26.22 | 25.15 | 26.08 | 26.08 | qfq | 4,386,970 | 113,241,298 | 2.15% |
| 2024-07-26 | 23.88 | 27.33 | 23.88 | 25.53 | 25.53 | qfq | 4,798,451 | 124,029,641 | 5.80% |
| 2024-07-25 | 24.09 | 24.58 | 23.83 | 24.13 | 24.13 | qfq | 1,524,000 | 36,767,913 | -0.58% |
| 2024-07-24 | 24.65 | 25.20 | 24.26 | 24.27 | 24.27 | qfq | 2,409,000 | 59,189,561 | -1.42% |
| 2024-07-23 | 25.45 | 25.66 | 24.57 | 24.62 | 24.62 | qfq | 2,117,546 | 53,301,715 | -3.53% |
| 2024-07-22 | 25.20 | 25.80 | 25.03 | 25.52 | 25.52 | qfq | 2,444,537 | 62,288,737 | 2.28% |
| 2024-07-19 | 24.40 | 25.15 | 24.29 | 24.95 | 24.95 | qfq | 1,747,031 | 43,477,440 | 1.80% |
| 2024-07-18 | 24.81 | 24.88 | 23.95 | 24.51 | 24.51 | qfq | 2,903,250 | 70,605,865 | -2.78% |
| 2024-07-17 | 25.63 | 26.25 | 25.20 | 25.21 | 25.21 | qfq | 2,508,746 | 64,595,667 | -1.75% |
| 2024-07-16 | 24.86 | 25.68 | 24.70 | 25.66 | 25.66 | qfq | 2,328,670 | 58,963,833 | 2.07% |
| 2024-07-15 | 25.53 | 25.83 | 25.11 | 25.14 | 25.14 | qfq | 2,090,975 | 53,214,609 | -2.37% |
| 2024-07-12 | 26.10 | 26.46 | 25.62 | 25.75 | 25.75 | qfq | 3,090,323 | 80,477,608 | -1.76% |
| 2024-07-11 | 25.55 | 26.77 | 25.49 | 26.21 | 26.21 | qfq | 4,318,758 | 112,742,401 | 3.56% |
| 2024-07-10 | 25.06 | 25.70 | 24.93 | 25.31 | 25.31 | qfq | 2,710,678 | 68,841,284 | 0.04% |
| 2024-07-09 | 24.40 | 25.33 | 23.80 | 25.30 | 25.30 | qfq | 3,310,936 | 81,642,556 | 2.51% |
| 2024-07-08 | 25.39 | 25.65 | 24.38 | 24.68 | 24.68 | qfq | 3,059,414 | 75,973,742 | -2.22% |
| 2024-07-05 | 24.05 | 25.75 | 24.01 | 25.24 | 25.24 | qfq | 3,824,633 | 96,546,886 | 1.57% |
| 2024-07-04 | 25.06 | 26.00 | 24.85 | 24.85 | 24.85 | qfq | 3,801,145 | 96,342,452 | -0.84% |
| 2024-07-03 | 25.40 | 25.53 | 24.50 | 25.06 | 25.06 | qfq | 2,827,400 | 70,597,924 | -1.03% |
| 2024-07-02 | 24.69 | 25.60 | 24.60 | 25.32 | 25.32 | qfq | 3,640,588 | 92,397,493 | 2.59% |
| 2024-07-01 | 24.82 | 24.85 | 24.01 | 24.68 | 24.68 | qfq | 2,313,550 | 56,401,335 | -0.60% |
| 2024-06-28 | 24.65 | 25.55 | 24.53 | 24.83 | 24.83 | qfq | 3,388,928 | 85,199,733 | 0.28% |
| 2024-06-27 | 24.61 | 25.50 | 24.43 | 24.76 | 24.76 | qfq | 3,905,573 | 97,443,897 | 0.61% |
| 2024-06-26 | 23.10 | 24.66 | 22.51 | 24.61 | 24.61 | qfq | 3,887,107 | 92,794,373 | 7.66% |
| 2024-06-25 | 23.70 | 23.80 | 22.57 | 22.86 | 22.86 | qfq | 2,141,323 | 49,426,518 | -1.21% |
| 2024-06-24 | 24.43 | 24.43 | 23.02 | 23.14 | 23.14 | qfq | 2,129,352 | 50,104,173 | -5.70% |
| 2024-06-21 | 24.78 | 24.86 | 24.15 | 24.54 | 24.54 | qfq | 1,316,523 | 32,289,359 | -0.97% |
| 2024-06-20 | 25.55 | 25.69 | 24.75 | 24.78 | 24.78 | qfq | 2,100,247 | 52,811,403 | -3.43% |
| 2024-06-19 | 25.80 | 26.05 | 25.56 | 25.66 | 25.66 | qfq | 2,163,266 | 55,773,028 | -0.43% |
| 2024-06-18 | 25.30 | 25.79 | 25.15 | 25.77 | 25.77 | qfq | 2,543,990 | 65,190,549 | 1.50% |
| 2024-06-17 | 25.03 | 25.71 | 24.90 | 25.39 | 25.39 | qfq | 2,580,317 | 65,326,439 | 0.87% |
| 2024-06-14 | 24.87 | 25.25 | 24.50 | 25.17 | 25.17 | qfq | 2,229,009 | 55,660,774 | 1.45% |
| 2024-06-13 | 25.00 | 25.20 | 24.60 | 24.81 | 24.81 | qfq | 2,173,871 | 54,143,055 | 0.32% |
| 2024-06-12 | 24.16 | 24.96 | 24.16 | 24.73 | 24.73 | qfq | 2,350,103 | 58,108,139 | 1.94% |
| 2024-06-11 | 23.32 | 24.30 | 22.78 | 24.26 | 24.26 | qfq | 2,376,781 | 56,609,476 | 3.50% |
| 2024-06-07 | 23.20 | 23.70 | 23.04 | 23.44 | 23.44 | qfq | 1,739,456 | 40,667,107 | 2.18% |
| 2024-06-06 | 24.39 | 24.75 | 22.73 | 22.94 | 22.94 | qfq | 3,689,641 | 86,322,972 | -5.95% |
| 2024-06-05 | 24.56 | 24.83 | 24.30 | 24.39 | 24.39 | qfq | 1,531,840 | 37,729,552 | -1.01% |
| 2024-06-04 | 25.06 | 25.41 | 24.20 | 24.64 | 24.64 | qfq | 2,272,921 | 55,771,638 | -2.30% |
| 2024-06-03 | 25.60 | 25.86 | 24.97 | 25.22 | 25.22 | qfq | 2,112,923 | 53,728,450 | -2.10% |
| 2024-05-31 | 24.93 | 25.96 | 24.93 | 25.76 | 25.76 | qfq | 2,497,337 | 64,102,253 | 2.63% |
| 2024-05-30 | 24.94 | 25.43 | 24.52 | 25.10 | 25.10 | qfq | 1,680,108 | 42,198,253 | 0.04% |
| 2024-05-29 | 25.65 | 25.72 | 24.99 | 25.09 | 25.09 | qfq | 1,717,978 | 43,463,735 | -0.83% |
| 2024-05-28 | 25.73 | 25.86 | 25.16 | 25.30 | 25.30 | qfq | 1,760,171 | 44,822,946 | -1.71% |
| 2024-05-27 | 25.45 | 25.74 | 24.67 | 25.74 | 25.74 | qfq | 2,729,570 | 68,638,654 | 1.34% |
| 2024-05-24 | 26.30 | 26.38 | 25.33 | 25.40 | 25.40 | qfq | 3,158,654 | 81,290,649 | -3.42% |
| 2024-05-23 | 27.00 | 27.16 | 26.16 | 26.30 | 26.30 | qfq | 3,284,832 | 87,071,608 | -3.17% |
| 2024-05-22 | 27.20 | 27.31 | 26.68 | 27.16 | 27.16 | qfq | 2,199,220 | 59,519,606 | -0.33% |
| 2024-05-21 | 27.34 | 27.93 | 27.16 | 27.25 | 27.25 | qfq | 3,150,806 | 86,540,951 | -0.98% |
| 2024-05-20 | 26.91 | 27.73 | 26.86 | 27.52 | 27.52 | qfq | 3,437,017 | 94,162,137 | 1.18% |
| 2024-05-17 | 26.81 | 27.39 | 26.55 | 27.20 | 27.20 | qfq | 2,960,978 | 80,238,717 | 0.63% |
| 2024-05-16 | 27.10 | 27.48 | 26.96 | 27.03 | 27.03 | qfq | 2,795,646 | 76,054,998 | 0.37% |
| 2024-05-15 | 27.10 | 27.73 | 26.81 | 26.93 | 26.93 | qfq | 2,981,477 | 80,978,951 | -1.72% |
| 2024-05-14 | 27.28 | 27.45 | 26.88 | 27.40 | 27.40 | qfq | 3,550,942 | 96,686,530 | 2.16% |
| 2024-05-13 | 27.98 | 28.00 | 26.47 | 26.82 | 26.82 | qfq | 5,692,761 | 154,858,800 | -7.23% |
| 2024-05-10 | 28.79 | 29.57 | 27.81 | 28.91 | 28.91 | qfq | 6,686,711 | 192,782,512 | 1.12% |
| 2024-05-09 | 28.27 | 28.65 | 28.01 | 28.59 | 28.59 | qfq | 4,039,417 | 114,431,769 | 2.00% |
| 2024-05-08 | 28.60 | 28.98 | 27.66 | 28.03 | 28.03 | qfq | 5,175,254 | 145,295,362 | -2.33% |
| 2024-05-07 | 29.18 | 29.27 | 28.43 | 28.70 | 28.70 | qfq | 5,245,273 | 151,153,416 | -1.61% |
| 2024-05-06 | 29.90 | 29.98 | 28.92 | 29.17 | 29.17 | qfq | 6,552,651 | 191,601,789 | -1.12% |
| 2024-04-30 | 29.42 | 30.80 | 29.31 | 29.50 | 29.50 | qfq | 8,976,680 | 268,865,428 | 0.41% |
| 2024-04-29 | 28.30 | 30.32 | 28.30 | 29.38 | 29.38 | qfq | 11,628,683 | 340,072,150 | -2.49% |
| 2024-04-26 | 28.88 | 31.74 | 28.88 | 30.13 | 30.13 | qfq | 13,267,031 | 403,334,583 | 13.91% |
| 2024-04-25 | 26.30 | 27.49 | 25.82 | 26.45 | 26.45 | qfq | 6,035,599 | 161,453,772 | 0.99% |
| 2024-04-24 | 24.93 | 26.19 | 24.93 | 26.19 | 26.19 | qfq | 4,130,131 | 106,450,479 | 5.22% |
| 2024-04-23 | 24.60 | 25.23 | 24.60 | 24.89 | 24.89 | qfq | 2,367,238 | 59,146,616 | 1.38% |
| 2024-04-22 | 24.71 | 25.25 | 24.00 | 24.55 | 24.55 | qfq | 2,696,923 | 66,327,298 | -1.64% |
| 2024-04-19 | 25.58 | 25.92 | 24.76 | 24.96 | 24.96 | qfq | 3,513,281 | 88,453,878 | -3.48% |
| 2024-04-18 | 25.92 | 26.65 | 25.19 | 25.86 | 25.86 | qfq | 3,776,451 | 98,057,541 | -0.73% |
| 2024-04-17 | 24.98 | 26.24 | 24.98 | 26.05 | 26.05 | qfq | 3,922,073 | 101,319,189 | 6.76% |
| 2024-04-16 | 26.60 | 26.82 | 24.13 | 24.40 | 24.40 | qfq | 4,016,042 | 100,027,240 | -7.68% |
| 2024-04-15 | 27.43 | 27.58 | 25.91 | 26.43 | 26.43 | qfq | 4,172,756 | 111,552,883 | -4.00% |
| 2024-04-12 | 28.14 | 28.50 | 27.53 | 27.53 | 27.53 | qfq | 3,290,722 | 92,418,027 | -4.91% |
| 2024-04-11 | 27.40 | 29.50 | 27.40 | 28.95 | 28.95 | qfq | 3,754,113 | 106,071,859 | 4.55% |
| 2024-04-10 | 28.93 | 28.94 | 27.41 | 27.69 | 27.69 | qfq | 3,835,120 | 107,172,807 | -4.48% |
| 2024-04-09 | 28.90 | 29.33 | 28.33 | 28.99 | 28.99 | qfq | 3,243,974 | 93,385,072 | 0.35% |
| 2024-04-08 | 29.80 | 29.86 | 28.56 | 28.89 | 28.89 | qfq | 3,504,796 | 102,365,730 | -3.18% |
| 2024-04-03 | 30.80 | 31.02 | 29.60 | 29.84 | 29.84 | qfq | 4,288,307 | 128,630,265 | -3.80% |
| 2024-04-02 | 32.52 | 32.65 | 30.79 | 31.02 | 31.02 | qfq | 6,757,945 | 212,376,198 | -4.85% |
| 2024-04-01 | 32.21 | 32.80 | 31.93 | 32.60 | 32.60 | qfq | 7,183,933 | 233,065,224 | 3.07% |
| 2024-03-29 | 31.79 | 32.80 | 30.89 | 31.63 | 31.63 | qfq | 6,851,512 | 216,701,580 | -0.53% |
| 2024-03-28 | 29.37 | 32.88 | 29.36 | 31.80 | 31.80 | qfq | 10,126,556 | 318,040,940 | 8.35% |
| 2024-03-27 | 32.30 | 32.37 | 29.33 | 29.35 | 29.35 | qfq | 9,962,079 | 301,097,290 | -9.97% |
| 2024-03-26 | 33.40 | 34.38 | 32.26 | 32.60 | 32.60 | qfq | 12,294,773 | 409,256,830 | -6.72% |
| 2024-03-25 | 34.64 | 37.70 | 33.80 | 34.95 | 34.95 | qfq | 19,147,542 | 685,167,831 | 2.31% |
| 2024-03-22 | 32.60 | 34.50 | 31.71 | 34.16 | 34.16 | qfq | 12,867,577 | 429,925,856 | 3.05% |
| 2024-03-21 | 33.86 | 34.83 | 33.10 | 33.15 | 33.15 | qfq | 9,246,292 | 312,031,898 | -3.13% |
| 2024-03-20 | 32.60 | 34.58 | 32.48 | 34.22 | 34.22 | qfq | 12,674,762 | 426,043,190 | 3.45% |
| 2024-03-19 | 32.10 | 33.87 | 32.06 | 33.08 | 33.08 | qfq | 10,380,150 | 342,983,885 | 1.97% |
| 2024-03-18 | 31.80 | 32.52 | 31.50 | 32.44 | 32.44 | qfq | 6,249,610 | 200,737,378 | 2.14% |
| 2024-03-15 | 31.90 | 32.23 | 31.04 | 31.76 | 31.76 | qfq | 5,677,135 | 178,903,586 | -1.61% |
| 2024-03-14 | 32.90 | 33.50 | 31.23 | 32.28 | 32.28 | qfq | 7,552,379 | 244,206,423 | -3.03% |
| 2024-03-13 | 32.84 | 33.58 | 32.55 | 33.29 | 33.29 | qfq | 10,020,382 | 332,041,471 | 1.25% |
| 2024-03-12 | 32.20 | 34.40 | 32.20 | 32.88 | 32.88 | qfq | 11,720,071 | 390,266,280 | 2.75% |
| 2024-03-11 | 31.50 | 32.23 | 31.11 | 32.00 | 32.00 | qfq | 8,416,211 | 267,642,242 | -1.90% |
| 2024-03-08 | 30.60 | 34.80 | 30.11 | 32.62 | 32.62 | qfq | 13,133,567 | 425,219,777 | 4.48% |
| 2024-03-07 | 31.00 | 32.43 | 30.52 | 31.22 | 31.22 | qfq | 9,213,576 | 289,679,645 | 0.06% |
| 2024-03-06 | 30.70 | 31.51 | 30.54 | 31.20 | 31.20 | qfq | 7,239,594 | 225,261,430 | -2.44% |
| 2024-03-05 | 31.15 | 33.59 | 30.70 | 31.98 | 31.98 | qfq | 12,967,907 | 415,070,700 | 0.92% |
| 2024-03-04 | 30.70 | 32.15 | 30.28 | 31.69 | 31.69 | qfq | 11,164,062 | 350,391,571 | 2.92% |
| 2024-03-01 | 30.22 | 31.18 | 30.16 | 30.79 | 30.79 | qfq | 10,354,850 | 316,929,660 | 1.18% |
| 2024-02-29 | 27.50 | 31.05 | 27.50 | 30.43 | 30.43 | qfq | 11,872,785 | 357,172,766 | 7.83% |
| 2024-02-28 | 32.23 | 32.87 | 28.22 | 28.22 | 28.22 | qfq | 16,044,110 | 498,157,018 | -14.74% |
| 2024-02-27 | 30.65 | 33.57 | 30.40 | 33.10 | 33.10 | qfq | 18,816,317 | 595,486,235 | 2.07% |
| 2024-02-26 | 35.63 | 35.63 | 32.00 | 32.43 | 32.43 | qfq | 23,220,599 | 794,426,940 | -1.88% |
| 2024-02-23 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | qfq | 3,756,085 | 124,138,609 | 20.01% |
| 2024-02-22 | 25.50 | 27.54 | 25.00 | 27.54 | 27.54 | qfq | 3,315,723 | 90,083,605 | 20.00% |
| 2024-02-21 | 22.38 | 23.90 | 22.30 | 22.95 | 22.95 | qfq | 4,874,563 | 112,859,819 | 0.97% |
| 2024-02-20 | 22.07 | 23.19 | 21.50 | 22.73 | 22.73 | qfq | 4,635,373 | 104,600,620 | 2.99% |
| 2024-02-19 | 21.22 | 22.24 | 21.22 | 22.07 | 22.07 | qfq | 5,318,813 | 115,927,877 | 7.29% |
| 2024-02-08 | 18.70 | 20.80 | 18.66 | 20.57 | 20.57 | qfq | 5,276,875 | 103,347,659 | 11.01% |
| 2024-02-07 | 19.41 | 20.44 | 18.04 | 18.53 | 18.53 | qfq | 5,453,948 | 105,132,185 | -4.63% |
| 2024-02-06 | 18.48 | 20.55 | 17.02 | 19.43 | 19.43 | qfq | 5,658,837 | 104,622,874 | 2.26% |
| 2024-02-05 | 22.05 | 22.46 | 18.50 | 19.00 | 19.00 | qfq | 5,544,814 | 109,316,134 | -15.71% |
| 2024-02-02 | 23.60 | 24.68 | 21.51 | 22.54 | 22.54 | qfq | 3,783,382 | 87,283,908 | -4.49% |
| 2024-02-01 | 23.49 | 24.34 | 22.73 | 23.60 | 23.60 | qfq | 3,427,751 | 80,934,793 | -0.38% |
| 2024-01-31 | 26.36 | 26.40 | 23.20 | 23.69 | 23.69 | qfq | 5,527,395 | 135,980,890 | -11.47% |
| 2024-01-30 | 27.67 | 28.22 | 26.59 | 26.76 | 26.76 | qfq | 2,438,246 | 66,600,053 | -4.15% |
| 2024-01-29 | 29.23 | 29.76 | 27.92 | 27.92 | 27.92 | qfq | 3,711,483 | 106,882,699 | -4.64% |
| 2024-01-26 | 29.07 | 30.42 | 29.00 | 29.28 | 29.28 | qfq | 5,137,832 | 152,753,916 | 1.31% |
| 2024-01-25 | 27.16 | 28.99 | 26.89 | 28.90 | 28.90 | qfq | 4,242,227 | 119,978,217 | 6.25% |
| 2024-01-24 | 26.95 | 27.34 | 25.92 | 27.20 | 27.20 | qfq | 2,777,688 | 74,330,647 | 0.85% |
| 2024-01-23 | 26.20 | 27.19 | 26.20 | 26.97 | 26.97 | qfq | 2,389,788 | 63,864,063 | 1.54% |
| 2024-01-22 | 28.36 | 28.75 | 26.07 | 26.56 | 26.56 | qfq | 2,907,184 | 79,800,571 | -6.61% |
| 2024-01-19 | 29.35 | 29.46 | 28.44 | 28.44 | 28.44 | qfq | 2,019,245 | 58,150,934 | -3.59% |
| 2024-01-18 | 29.43 | 29.65 | 28.37 | 29.50 | 29.50 | qfq | 2,952,105 | 85,499,162 | 0.14% |
| 2024-01-17 | 29.96 | 30.27 | 29.45 | 29.46 | 29.46 | qfq | 1,774,057 | 53,015,618 | -1.83% |
| 2024-01-16 | 30.30 | 30.30 | 29.38 | 30.01 | 30.01 | qfq | 2,086,608 | 62,005,821 | -1.06% |
| 2024-01-15 | 30.75 | 30.75 | 30.05 | 30.33 | 30.33 | qfq | 1,592,456 | 48,341,964 | -1.49% |
| 2024-01-12 | 31.50 | 31.58 | 30.73 | 30.79 | 30.79 | qfq | 2,156,400 | 66,923,007 | -2.22% |
| 2024-01-11 | 29.50 | 31.59 | 29.04 | 31.49 | 31.49 | qfq | 4,084,830 | 125,706,929 | 6.67% |
| 2024-01-10 | 30.58 | 30.58 | 29.25 | 29.52 | 29.52 | qfq | 2,840,940 | 84,456,891 | -3.47% |
| 2024-01-09 | 31.23 | 31.76 | 30.40 | 30.58 | 30.58 | qfq | 2,734,255 | 84,759,457 | -1.99% |
| 2024-01-08 | 31.28 | 31.89 | 31.02 | 31.20 | 31.20 | qfq | 1,932,166 | 60,687,249 | -0.64% |
| 2024-01-05 | 32.98 | 33.07 | 31.21 | 31.40 | 31.40 | qfq | 3,040,296 | 97,189,402 | -3.35% |
| 2024-01-04 | 32.14 | 32.95 | 31.65 | 32.49 | 32.49 | qfq | 3,495,541 | 113,879,221 | 1.59% |
| 2024-01-03 | 32.34 | 32.43 | 31.50 | 31.98 | 31.98 | qfq | 2,400,418 | 76,702,658 | -1.63% |
| 2024-01-02 | 32.90 | 33.19 | 32.35 | 32.51 | 32.51 | qfq | 2,521,050 | 82,212,808 | -1.66% |
| 2023-12-29 | 32.36 | 33.21 | 32.20 | 33.06 | 33.06 | qfq | 3,014,109 | 99,153,079 | 1.72% |
| 2023-12-28 | 31.97 | 32.92 | 31.66 | 32.50 | 32.50 | qfq | 3,744,621 | 121,377,612 | 0.81% |
| 2023-12-27 | 31.00 | 32.59 | 31.00 | 32.24 | 32.24 | qfq | 4,959,777 | 158,082,848 | 4.51% |
| 2023-12-26 | 31.94 | 31.98 | 30.56 | 30.85 | 30.85 | qfq | 3,384,916 | 104,980,458 | -3.29% |
| 2023-12-25 | 33.05 | 33.39 | 31.76 | 31.90 | 31.90 | qfq | 3,835,114 | 123,252,727 | -3.19% |
| 2023-12-22 | 34.67 | 34.95 | 32.92 | 32.95 | 32.95 | qfq | 4,926,847 | 165,957,367 | -4.99% |
| 2023-12-21 | 34.02 | 35.08 | 33.45 | 34.68 | 34.68 | qfq | 4,688,196 | 160,465,387 | -0.06% |
| 2023-12-20 | 36.40 | 36.50 | 34.65 | 34.70 | 34.70 | qfq | 5,809,644 | 204,563,473 | -4.93% |
| 2023-12-19 | 35.47 | 36.67 | 35.47 | 36.50 | 36.50 | qfq | 5,108,766 | 184,581,826 | 1.90% |
| 2023-12-18 | 36.25 | 37.51 | 35.33 | 35.82 | 35.82 | qfq | 6,238,690 | 226,739,179 | -0.56% |
| 2023-12-15 | 36.03 | 36.49 | 35.35 | 36.02 | 36.02 | qfq | 4,307,573 | 154,900,646 | 0.47% |
| 2023-12-14 | 36.40 | 36.65 | 35.72 | 35.85 | 35.85 | qfq | 5,344,485 | 193,582,458 | -1.05% |
| 2023-12-13 | 37.15 | 37.40 | 36.17 | 36.23 | 36.23 | qfq | 6,851,136 | 251,355,899 | -3.15% |
| 2023-12-12 | 37.67 | 37.87 | 37.00 | 37.41 | 37.41 | qfq | 8,743,848 | 327,157,285 | -1.45% |
| 2023-12-11 | 36.00 | 37.97 | 35.60 | 37.96 | 37.96 | qfq | 11,688,901 | 434,872,616 | 3.57% |
| 2023-12-08 | 37.13 | 37.80 | 36.26 | 36.65 | 36.65 | qfq | 9,817,556 | 362,098,117 | -1.13% |
| 2023-12-07 | 36.49 | 38.20 | 36.44 | 37.07 | 37.07 | qfq | 12,543,316 | 468,780,832 | -0.22% |
| 2023-12-06 | 35.00 | 37.50 | 35.00 | 37.15 | 37.15 | qfq | 14,706,665 | 538,494,681 | 2.37% |
| 2023-12-05 | 35.33 | 39.05 | 35.31 | 36.29 | 36.29 | qfq | 16,606,472 | 608,304,928 | 2.31% |
| 2023-12-04 | 33.70 | 37.00 | 33.50 | 35.47 | 35.47 | qfq | 10,112,081 | 362,057,056 | 5.57% |
| 2023-12-01 | 32.40 | 33.76 | 32.32 | 33.60 | 33.60 | qfq | 2,966,585 | 98,352,085 | 3.54% |
| 2023-11-30 | 32.97 | 32.99 | 32.00 | 32.45 | 32.45 | qfq | 2,220,872 | 71,968,168 | -1.07% |
| 2023-11-29 | 33.49 | 33.60 | 32.71 | 32.80 | 32.80 | qfq | 2,620,680 | 86,496,433 | -2.73% |
| 2023-11-28 | 33.90 | 34.26 | 33.21 | 33.72 | 33.72 | qfq | 3,704,145 | 124,542,973 | -1.29% |
| 2023-11-27 | 33.18 | 35.44 | 33.18 | 34.16 | 34.16 | qfq | 5,239,043 | 181,072,783 | 0.89% |
| 2023-11-24 | 36.18 | 36.49 | 33.62 | 33.86 | 33.86 | qfq | 6,946,631 | 240,380,658 | -2.28% |
| 2023-11-23 | 34.58 | 34.84 | 33.69 | 34.65 | 34.65 | qfq | 3,549,778 | 121,944,624 | 0.26% |
| 2023-11-22 | 34.55 | 35.72 | 34.48 | 34.56 | 34.56 | qfq | 4,373,048 | 153,589,163 | -0.55% |
| 2023-11-21 | 35.35 | 35.46 | 34.53 | 34.75 | 34.75 | qfq | 3,258,790 | 113,643,760 | -1.95% |
| 2023-11-20 | 35.36 | 35.76 | 34.80 | 35.44 | 35.44 | qfq | 3,271,586 | 115,417,992 | 1.06% |
| 2023-11-17 | 35.39 | 35.58 | 34.68 | 35.07 | 35.07 | qfq | 3,749,790 | 131,324,218 | -1.10% |
| 2023-11-16 | 35.40 | 36.31 | 34.86 | 35.46 | 35.46 | qfq | 5,346,491 | 191,117,130 | 0.31% |
| 2023-11-15 | 35.65 | 36.36 | 35.20 | 35.35 | 35.35 | qfq | 4,816,742 | 171,660,594 | -0.76% |
| 2023-11-14 | 35.14 | 35.85 | 35.14 | 35.62 | 35.62 | qfq | 5,182,186 | 184,343,397 | 1.39% |
| 2023-11-13 | 34.50 | 35.65 | 34.20 | 35.13 | 35.13 | qfq | 5,163,891 | 181,557,699 | 3.32% |
| 2023-11-10 | 34.20 | 34.80 | 33.86 | 34.00 | 34.00 | qfq | 3,665,900 | 125,255,727 | -2.52% |
| 2023-11-09 | 34.49 | 35.45 | 33.95 | 34.88 | 34.88 | qfq | 7,008,775 | 243,726,755 | 2.20% |
| 2023-11-08 | 33.96 | 34.77 | 33.80 | 34.13 | 34.13 | qfq | 4,537,045 | 155,408,916 | 0.47% |
| 2023-11-07 | 33.30 | 34.18 | 32.96 | 33.97 | 33.97 | qfq | 4,275,680 | 144,164,949 | 1.86% |
| 2023-11-06 | 32.38 | 33.49 | 32.38 | 33.35 | 33.35 | qfq | 3,581,018 | 118,584,662 | 2.96% |
| 2023-11-03 | 31.60 | 32.57 | 31.60 | 32.39 | 32.39 | qfq | 2,618,320 | 84,321,676 | 2.60% |
| 2023-11-02 | 32.14 | 32.50 | 31.57 | 31.57 | 31.57 | qfq | 2,283,291 | 72,839,596 | -1.71% |
| 2023-11-01 | 32.55 | 33.05 | 31.90 | 32.12 | 32.12 | qfq | 2,828,611 | 91,348,564 | -1.80% |
| 2023-10-31 | 33.08 | 33.58 | 32.38 | 32.71 | 32.71 | qfq | 3,815,815 | 125,119,588 | -2.30% |
| 2023-10-30 | 31.90 | 33.80 | 31.90 | 33.48 | 33.48 | qfq | 5,567,685 | 184,501,905 | 5.25% |
| 2023-10-27 | 32.63 | 32.89 | 31.64 | 31.81 | 31.81 | qfq | 4,418,616 | 141,096,145 | -2.51% |
| 2023-10-26 | 31.20 | 33.20 | 31.20 | 32.63 | 32.63 | qfq | 5,462,944 | 178,143,479 | 2.32% |
| 2023-10-25 | 30.00 | 32.50 | 29.85 | 31.89 | 31.89 | qfq | 6,249,568 | 197,463,858 | 7.01% |
| 2023-10-24 | 30.38 | 30.70 | 29.62 | 29.80 | 29.80 | qfq | 3,975,532 | 119,632,526 | -1.19% |
| 2023-10-23 | 31.23 | 31.61 | 29.96 | 30.16 | 30.16 | qfq | 3,476,290 | 106,563,314 | -4.35% |
| 2023-10-20 | 32.75 | 33.38 | 31.52 | 31.53 | 31.53 | qfq | 3,790,755 | 122,005,721 | -4.74% |
| 2023-10-19 | 33.52 | 34.22 | 33.08 | 33.10 | 33.10 | qfq | 3,293,191 | 110,820,442 | -1.69% |
| 2023-10-18 | 34.05 | 34.29 | 32.73 | 33.67 | 33.67 | qfq | 4,495,702 | 150,631,160 | -2.80% |
| 2023-10-17 | 35.00 | 35.15 | 33.92 | 34.64 | 34.64 | qfq | 3,261,278 | 112,489,447 | -1.06% |
| 2023-10-16 | 34.56 | 35.39 | 34.20 | 35.01 | 35.01 | qfq | 3,840,742 | 133,719,093 | 0.57% |
| 2023-10-13 | 35.27 | 35.49 | 34.71 | 34.81 | 34.81 | qfq | 3,827,567 | 134,031,431 | -1.61% |
| 2023-10-12 | 35.80 | 36.08 | 35.20 | 35.38 | 35.38 | qfq | 4,337,841 | 154,094,647 | -1.64% |
| 2023-10-11 | 35.13 | 36.09 | 34.64 | 35.97 | 35.97 | qfq | 6,261,477 | 222,433,984 | 2.10% |
| 2023-10-10 | 34.08 | 35.44 | 34.08 | 35.23 | 35.23 | qfq | 6,048,666 | 211,205,318 | 2.98% |
| 2023-10-09 | 33.86 | 34.28 | 33.60 | 34.21 | 34.21 | qfq | 3,754,886 | 127,728,264 | 1.00% |
| 2023-09-28 | 33.67 | 34.28 | 33.56 | 33.87 | 33.87 | qfq | 3,302,475 | 111,937,582 | 0.89% |
| 2023-09-27 | 33.20 | 34.25 | 33.20 | 33.57 | 33.57 | qfq | 3,156,540 | 106,619,869 | -0.33% |
| 2023-09-26 | 33.59 | 34.36 | 33.43 | 33.68 | 33.68 | qfq | 4,392,497 | 149,060,320 | 0.75% |
| 2023-09-25 | 33.29 | 33.73 | 32.77 | 33.43 | 33.43 | qfq | 3,482,689 | 116,111,050 | -1.15% |
| 2023-09-22 | 32.81 | 34.09 | 32.60 | 33.82 | 33.82 | qfq | 5,168,043 | 173,348,863 | 2.70% |
| 2023-09-21 | 32.30 | 33.28 | 32.14 | 32.93 | 32.93 | qfq | 3,411,196 | 112,399,869 | 0.70% |
| 2023-09-20 | 32.49 | 33.46 | 32.01 | 32.70 | 32.70 | qfq | 3,648,008 | 120,189,536 | 1.27% |
| 2023-09-19 | 32.55 | 33.08 | 32.16 | 32.29 | 32.29 | qfq | 2,777,155 | 90,621,433 | -1.85% |
| 2023-09-18 | 32.50 | 33.22 | 32.50 | 32.90 | 32.90 | qfq | 2,862,973 | 94,111,660 | 0.58% |
| 2023-09-15 | 33.31 | 33.57 | 32.63 | 32.71 | 32.71 | qfq | 3,230,925 | 106,654,674 | -1.39% |
| 2023-09-14 | 34.40 | 34.49 | 32.80 | 33.17 | 33.17 | qfq | 4,063,638 | 136,187,586 | -3.32% |
| 2023-09-13 | 35.26 | 35.28 | 33.83 | 34.31 | 34.31 | qfq | 4,030,925 | 138,759,532 | -2.64% |
| 2023-09-12 | 35.07 | 35.83 | 34.93 | 35.24 | 35.24 | qfq | 4,906,754 | 173,113,046 | -1.43% |
| 2023-09-11 | 34.10 | 35.90 | 33.40 | 35.75 | 35.75 | qfq | 8,908,230 | 309,118,154 | 4.47% |
| 2023-09-08 | 35.30 | 35.90 | 33.70 | 34.22 | 34.22 | qfq | 8,024,973 | 275,675,398 | -4.07% |
| 2023-09-07 | 36.42 | 37.62 | 35.66 | 35.67 | 35.67 | qfq | 5,597,271 | 205,159,046 | -3.39% |
| 2023-09-06 | 36.51 | 37.86 | 35.80 | 36.92 | 36.92 | qfq | 6,940,527 | 256,938,907 | -0.35% |
| 2023-09-05 | 38.77 | 39.00 | 36.66 | 37.05 | 37.05 | qfq | 9,649,940 | 362,809,735 | -6.11% |
| 2023-09-04 | 38.34 | 39.52 | 37.70 | 39.46 | 39.46 | qfq | 10,033,606 | 388,912,506 | 3.30% |
| 2023-09-01 | 39.20 | 40.30 | 37.60 | 38.20 | 38.20 | qfq | 12,059,037 | 469,862,407 | -5.33% |
| 2023-08-31 | 38.82 | 42.24 | 37.98 | 40.35 | 40.35 | qfq | 19,510,396 | 779,172,747 | 0.57% |
| 2023-08-30 | 38.30 | 40.35 | 37.31 | 40.12 | 40.12 | qfq | 19,655,107 | 761,212,805 | 4.37% |
| 2023-08-29 | 34.80 | 38.99 | 34.38 | 38.44 | 38.44 | qfq | 17,069,352 | 644,929,140 | 8.28% |
| 2023-08-28 | 38.00 | 38.45 | 34.90 | 35.50 | 35.50 | qfq | 13,226,973 | 485,820,970 | -0.89% |
| 2023-08-25 | 37.69 | 39.60 | 35.45 | 35.82 | 35.82 | qfq | 15,511,290 | 583,606,374 | -4.78% |
| 2023-08-24 | 39.20 | 40.90 | 37.39 | 37.62 | 37.62 | qfq | 18,548,798 | 725,323,977 | -0.76% |
| 2023-08-23 | 37.07 | 39.99 | 36.80 | 37.91 | 37.91 | qfq | 18,639,868 | 714,803,834 | -0.24% |
| 2023-08-22 | 36.80 | 38.25 | 35.71 | 38.00 | 38.00 | qfq | 16,661,362 | 613,210,426 | 6.41% |
| 2023-08-21 | 34.01 | 36.88 | 33.75 | 35.71 | 35.71 | qfq | 11,384,161 | 409,633,154 | 4.69% |
| 2023-08-18 | 35.75 | 36.00 | 34.11 | 34.11 | 34.11 | qfq | 7,346,568 | 256,791,480 | -5.36% |
| 2023-08-17 | 35.00 | 36.94 | 34.70 | 36.04 | 36.04 | qfq | 10,796,934 | 389,708,007 | 0.39% |
| 2023-08-16 | 34.44 | 36.31 | 33.77 | 35.90 | 35.90 | qfq | 11,524,760 | 406,960,383 | 3.28% |
| 2023-08-15 | 35.01 | 35.10 | 33.96 | 34.76 | 34.76 | qfq | 6,832,135 | 235,882,972 | -1.56% |
| 2023-08-14 | 31.70 | 35.37 | 31.70 | 35.31 | 35.31 | qfq | 9,486,672 | 323,473,162 | 10.41% |
| 2023-08-11 | 32.51 | 32.99 | 31.90 | 31.98 | 31.98 | qfq | 2,095,338 | 67,920,336 | -2.20% |
| 2023-08-10 | 33.29 | 33.49 | 32.50 | 32.70 | 32.70 | qfq | 2,080,098 | 68,535,132 | -1.33% |
| 2023-08-09 | 33.10 | 34.33 | 33.00 | 33.14 | 33.14 | qfq | 3,381,951 | 114,029,530 | -0.93% |
| 2023-08-08 | 33.78 | 34.56 | 33.39 | 33.45 | 33.45 | qfq | 4,304,886 | 146,203,388 | -0.95% |
| 2023-08-07 | 32.93 | 33.99 | 32.93 | 33.77 | 33.77 | qfq | 4,444,610 | 149,538,709 | 2.06% |
| 2023-08-04 | 32.01 | 33.45 | 32.00 | 33.09 | 33.09 | qfq | 4,875,855 | 160,361,975 | 4.02% |
| 2023-08-03 | 31.53 | 32.14 | 31.53 | 31.81 | 31.81 | qfq | 1,653,113 | 52,768,785 | -0.16% |
| 2023-08-02 | 32.08 | 32.08 | 31.56 | 31.86 | 31.86 | qfq | 2,056,981 | 65,420,022 | -0.78% |
| 2023-08-01 | 32.80 | 32.83 | 30.89 | 32.11 | 32.11 | qfq | 3,662,807 | 116,751,377 | -2.10% |
| 2023-07-31 | 33.26 | 33.44 | 32.44 | 32.80 | 32.80 | qfq | 3,046,711 | 100,521,331 | -0.09% |
| 2023-07-28 | 33.49 | 33.92 | 32.41 | 32.83 | 32.83 | qfq | 3,821,984 | 125,604,406 | -1.94% |
| 2023-07-27 | 33.60 | 34.64 | 33.28 | 33.48 | 33.48 | qfq | 3,800,568 | 129,392,172 | -1.76% |
| 2023-07-26 | 33.39 | 35.40 | 32.80 | 34.08 | 34.08 | qfq | 5,733,799 | 197,018,572 | 0.03% |
| 2023-07-25 | 33.29 | 34.33 | 33.29 | 34.07 | 34.07 | qfq | 4,541,096 | 153,763,684 | 2.37% |
| 2023-07-24 | 32.47 | 33.88 | 31.85 | 33.28 | 33.28 | qfq | 3,550,066 | 118,143,322 | 1.74% |
| 2023-07-21 | 33.51 | 33.70 | 32.70 | 32.71 | 32.71 | qfq | 4,612,522 | 152,529,227 | -4.80% |
| 2023-07-20 | 33.20 | 35.19 | 32.66 | 34.36 | 34.36 | qfq | 7,091,509 | 242,283,599 | 3.49% |
| 2023-07-19 | 33.17 | 33.68 | 33.00 | 33.20 | 33.20 | qfq | 2,703,628 | 89,996,638 | 0.12% |
| 2023-07-18 | 34.20 | 34.59 | 33.00 | 33.16 | 33.16 | qfq | 4,529,360 | 151,425,648 | -4.05% |