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
中伟新材300919.SZ
最近收盘价36.622026-07-17
最近交易日2026-07-17
成交量（股）15,776,658
成交额（元）591,280,909
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-03 | 2026-06-10 | cash_dividend | 0.38 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-26 | 2025-10-10 | cash_dividend | 0.28 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-22 | 2025-05-29 | cash_dividend | 0.36 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-08 | 2024-10-15 | cash_dividend | 0.28 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-22 | 2024-05-29 | cash_dividend | 1.16 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-22 | 2024-05-29 | 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 | 38.39 | 38.86 | 36.48 | 36.62 | 36.62 | qfq | 15,776,658 | 591,280,909 | -3.22% |
| 2026-07-16 | 38.80 | 39.38 | 37.64 | 37.84 | 37.84 | qfq | 13,292,514 | 509,669,031 | -2.87% |
| 2026-07-15 | 38.36 | 39.80 | 38.17 | 38.96 | 38.96 | qfq | 14,417,661 | 561,793,964 | 1.80% |
| 2026-07-14 | 38.08 | 38.61 | 37.20 | 38.27 | 38.27 | qfq | 13,598,443 | 515,781,976 | 2.33% |
| 2026-07-13 | 38.33 | 38.53 | 37.11 | 37.40 | 37.40 | qfq | 12,962,516 | 488,954,465 | -3.11% |
| 2026-07-10 | 39.54 | 39.85 | 38.53 | 38.60 | 38.60 | qfq | 12,232,442 | 479,799,605 | -2.40% |
| 2026-07-09 | 39.52 | 39.95 | 38.05 | 39.55 | 39.55 | qfq | 14,837,184 | 578,647,199 | -0.38% |
| 2026-07-08 | 41.80 | 41.87 | 39.70 | 39.70 | 39.70 | qfq | 15,101,857 | 610,045,659 | -5.41% |
| 2026-07-07 | 41.73 | 43.40 | 41.25 | 41.97 | 41.97 | qfq | 17,343,764 | 733,556,202 | 0.00% |
| 2026-07-06 | 41.95 | 43.25 | 41.36 | 41.97 | 41.97 | qfq | 15,252,086 | 643,190,138 | 0.05% |
| 2026-07-03 | 42.20 | 42.36 | 41.61 | 41.95 | 41.95 | qfq | 11,293,120 | 475,245,782 | 0.24% |
| 2026-07-02 | 42.43 | 43.32 | 41.71 | 41.85 | 41.85 | qfq | 13,498,818 | 571,960,990 | -2.56% |
| 2026-07-01 | 43.89 | 44.10 | 42.00 | 42.95 | 42.95 | qfq | 16,071,891 | 690,501,559 | -1.83% |
| 2026-06-30 | 42.50 | 44.25 | 42.10 | 43.75 | 43.75 | qfq | 16,052,463 | 694,310,198 | 1.91% |
| 2026-06-29 | 42.71 | 43.23 | 41.32 | 42.93 | 42.93 | qfq | 15,811,308 | 668,901,260 | 0.49% |
| 2026-06-26 | 46.37 | 47.24 | 42.72 | 42.72 | 42.72 | qfq | 21,897,476 | 967,375,289 | -8.66% |
| 2026-06-25 | 48.23 | 48.23 | 46.51 | 46.77 | 46.77 | qfq | 17,113,934 | 804,858,404 | -3.43% |
| 2026-06-24 | 47.69 | 48.96 | 47.17 | 48.43 | 48.43 | qfq | 13,385,985 | 645,114,873 | 0.87% |
| 2026-06-23 | 51.80 | 51.80 | 47.59 | 48.01 | 48.01 | qfq | 20,652,306 | 1,016,520,225 | -6.29% |
| 2026-06-22 | 47.68 | 51.27 | 47.03 | 51.23 | 51.23 | qfq | 21,353,530 | 1,058,161,724 | 5.32% |
| 2026-06-18 | 48.98 | 49.62 | 48.07 | 48.64 | 48.64 | qfq | 11,546,685 | 563,243,927 | -1.28% |
| 2026-06-17 | 49.38 | 50.18 | 48.92 | 49.27 | 49.27 | qfq | 13,478,006 | 666,193,797 | -1.30% |
| 2026-06-16 | 49.00 | 50.67 | 48.50 | 49.92 | 49.92 | qfq | 17,925,017 | 893,135,720 | 2.32% |
| 2026-06-15 | 48.60 | 49.47 | 47.56 | 48.79 | 48.79 | qfq | 19,036,295 | 918,744,262 | 2.52% |
| 2026-06-12 | 46.40 | 48.68 | 46.01 | 47.59 | 47.59 | qfq | 19,284,480 | 916,650,538 | 4.25% |
| 2026-06-11 | 45.64 | 46.46 | 45.06 | 45.65 | 45.65 | qfq | 12,596,156 | 574,986,584 | -0.41% |
| 2026-06-10 | 46.23 | 47.06 | 45.30 | 45.84 | 45.84 | qfq | 11,487,904 | 527,528,174 | -2.63% |
| 2026-06-09 | 46.02 | 47.59 | 45.15 | 47.08 | 46.71 | qfq | 14,067,265 | 651,225,054 | 3.25% |
| 2026-06-08 | 47.67 | 48.51 | 45.00 | 45.60 | 45.24 | qfq | 16,550,246 | 768,782,648 | -6.13% |
| 2026-06-05 | 49.25 | 49.84 | 47.80 | 48.58 | 48.20 | qfq | 14,225,977 | 695,343,469 | -1.56% |
| 2026-06-04 | 50.43 | 50.44 | 48.91 | 49.35 | 48.96 | qfq | 13,382,956 | 661,875,256 | -2.82% |
| 2026-06-03 | 51.00 | 51.73 | 50.33 | 50.78 | 50.38 | qfq | 10,702,362 | 546,174,064 | -0.99% |
| 2026-06-02 | 52.30 | 52.45 | 50.40 | 51.29 | 50.89 | qfq | 13,263,558 | 679,270,476 | -1.18% |
| 2026-06-01 | 52.35 | 53.66 | 51.80 | 51.90 | 51.49 | qfq | 11,951,987 | 630,870,623 | -0.88% |
| 2026-05-29 | 54.70 | 55.20 | 51.94 | 52.36 | 51.95 | qfq | 16,203,928 | 858,582,329 | -3.96% |
| 2026-05-28 | 54.34 | 55.33 | 53.28 | 54.52 | 54.09 | qfq | 14,912,932 | 807,044,806 | -0.75% |
| 2026-05-27 | 54.95 | 56.58 | 54.50 | 54.93 | 54.50 | qfq | 21,432,447 | 1,188,921,911 | 0.97% |
| 2026-05-26 | 53.80 | 54.82 | 53.05 | 54.40 | 53.97 | qfq | 14,315,733 | 774,175,897 | 0.97% |
| 2026-05-25 | 55.01 | 55.34 | 53.32 | 53.88 | 53.46 | qfq | 15,349,723 | 826,957,261 | -2.02% |
| 2026-05-22 | 55.00 | 55.29 | 53.30 | 54.99 | 54.56 | qfq | 16,350,493 | 891,619,872 | 0.88% |
| 2026-05-21 | 57.50 | 57.99 | 54.51 | 54.51 | 54.08 | qfq | 19,962,327 | 1,130,389,374 | -4.15% |
| 2026-05-20 | 55.01 | 57.31 | 54.61 | 56.87 | 56.43 | qfq | 18,599,695 | 1,044,286,416 | 2.65% |
| 2026-05-19 | 56.50 | 56.70 | 54.19 | 55.40 | 54.97 | qfq | 16,550,526 | 912,733,699 | -1.46% |
| 2026-05-18 | 56.00 | 57.08 | 55.49 | 56.22 | 55.78 | qfq | 14,400,464 | 810,851,086 | -0.34% |
| 2026-05-15 | 58.42 | 59.07 | 55.98 | 56.41 | 55.97 | qfq | 22,539,000 | 1,291,843,335 | -3.57% |
| 2026-05-14 | 60.91 | 61.62 | 58.50 | 58.50 | 58.04 | qfq | 17,931,175 | 1,068,856,682 | -4.10% |
| 2026-05-13 | 60.60 | 61.50 | 59.71 | 61.00 | 60.52 | qfq | 16,624,956 | 1,007,389,935 | 0.99% |
| 2026-05-12 | 62.16 | 62.34 | 59.85 | 60.40 | 59.93 | qfq | 18,510,967 | 1,123,467,323 | -2.27% |
| 2026-05-11 | 61.55 | 62.48 | 61.03 | 61.80 | 61.32 | qfq | 21,039,920 | 1,299,575,247 | 1.41% |
| 2026-05-08 | 62.99 | 64.71 | 60.77 | 60.94 | 60.46 | qfq | 33,652,537 | 2,090,540,155 | -4.15% |
| 2026-05-07 | 64.93 | 66.15 | 62.85 | 63.58 | 63.08 | qfq | 32,201,782 | 2,064,589,581 | -2.41% |
| 2026-05-06 | 64.01 | 65.85 | 63.09 | 65.15 | 64.64 | qfq | 26,831,232 | 1,731,628,315 | 2.23% |
| 2026-04-30 | 64.96 | 65.33 | 62.27 | 63.73 | 63.23 | qfq | 31,967,335 | 2,028,245,845 | -2.49% |
| 2026-04-29 | 61.80 | 65.81 | 61.00 | 65.36 | 64.85 | qfq | 38,869,963 | 2,485,490,428 | 7.25% |
| 2026-04-28 | 61.78 | 62.16 | 60.20 | 60.94 | 60.46 | qfq | 17,145,508 | 1,044,776,337 | -1.49% |
| 2026-04-27 | 61.74 | 62.67 | 60.59 | 61.86 | 61.38 | qfq | 28,573,426 | 1,762,668,870 | 0.78% |
| 2026-04-24 | 58.14 | 61.98 | 58.14 | 61.38 | 60.90 | qfq | 36,493,215 | 2,201,095,160 | 7.50% |
| 2026-04-23 | 58.45 | 58.70 | 56.70 | 57.10 | 56.65 | qfq | 15,203,908 | 872,285,067 | -1.89% |
| 2026-04-22 | 57.88 | 58.99 | 57.20 | 58.20 | 57.75 | qfq | 17,444,529 | 1,013,565,239 | 0.95% |
| 2026-04-21 | 56.90 | 59.56 | 56.61 | 57.65 | 57.20 | qfq | 25,031,153 | 1,453,563,241 | 1.78% |
| 2026-04-20 | 57.94 | 57.94 | 56.38 | 56.64 | 56.20 | qfq | 19,545,934 | 1,111,176,156 | -2.24% |
| 2026-04-17 | 56.49 | 59.04 | 56.49 | 57.94 | 57.49 | qfq | 23,001,556 | 1,338,338,960 | 2.57% |
| 2026-04-16 | 56.32 | 57.44 | 55.43 | 56.49 | 56.05 | qfq | 18,319,327 | 1,035,014,883 | 1.11% |
| 2026-04-15 | 57.38 | 57.99 | 55.34 | 55.87 | 55.43 | qfq | 23,456,210 | 1,323,401,789 | -1.10% |
| 2026-04-14 | 55.34 | 56.65 | 54.75 | 56.49 | 56.05 | qfq | 22,368,812 | 1,243,268,710 | 3.61% |
| 2026-04-13 | 52.71 | 55.21 | 52.50 | 54.52 | 54.09 | qfq | 24,104,469 | 1,305,214,892 | 3.79% |
| 2026-04-10 | 51.38 | 53.88 | 51.19 | 52.53 | 52.12 | qfq | 26,023,407 | 1,367,869,866 | 2.60% |
| 2026-04-09 | 51.99 | 52.30 | 50.53 | 51.20 | 50.80 | qfq | 21,014,986 | 1,082,017,405 | 1.39% |
| 2026-04-08 | 49.29 | 51.10 | 48.75 | 50.50 | 50.11 | qfq | 18,840,906 | 943,273,258 | 4.64% |
| 2026-04-07 | 47.94 | 49.12 | 47.85 | 48.26 | 47.88 | qfq | 8,702,216 | 421,933,952 | 1.17% |
| 2026-04-03 | 48.11 | 49.10 | 47.40 | 47.70 | 47.33 | qfq | 8,862,850 | 426,511,699 | -0.40% |
| 2026-04-02 | 49.67 | 50.20 | 47.58 | 47.89 | 47.52 | qfq | 14,845,890 | 722,342,491 | -4.18% |
| 2026-04-01 | 50.62 | 50.90 | 48.80 | 49.98 | 49.59 | qfq | 13,671,632 | 678,609,776 | 1.17% |
| 2026-03-31 | 50.81 | 51.50 | 49.38 | 49.40 | 49.01 | qfq | 13,212,110 | 667,398,776 | -1.93% |
| 2026-03-30 | 51.46 | 51.60 | 49.07 | 50.37 | 49.98 | qfq | 13,733,452 | 687,444,205 | -1.45% |
| 2026-03-27 | 47.24 | 52.15 | 47.00 | 51.11 | 50.71 | qfq | 24,429,375 | 1,225,293,984 | 7.01% |
| 2026-03-26 | 47.62 | 49.14 | 46.90 | 47.76 | 47.39 | qfq | 15,091,395 | 725,459,709 | 0.29% |
| 2026-03-25 | 47.84 | 48.10 | 46.91 | 47.62 | 47.25 | qfq | 13,412,114 | 637,347,017 | 0.57% |
| 2026-03-24 | 47.54 | 47.98 | 44.88 | 47.35 | 46.98 | qfq | 13,951,152 | 647,226,464 | 1.24% |
| 2026-03-23 | 47.63 | 49.49 | 46.60 | 46.77 | 46.40 | qfq | 16,330,245 | 781,415,880 | -2.87% |
| 2026-03-20 | 48.75 | 50.37 | 48.15 | 48.15 | 47.77 | qfq | 14,125,783 | 694,872,302 | 0.63% |
| 2026-03-19 | 48.84 | 48.89 | 47.33 | 47.85 | 47.48 | qfq | 11,706,117 | 562,449,691 | -3.92% |
| 2026-03-18 | 50.98 | 51.50 | 48.97 | 49.80 | 49.41 | qfq | 10,319,400 | 512,641,396 | -1.48% |
| 2026-03-17 | 52.73 | 53.60 | 50.50 | 50.55 | 50.15 | qfq | 10,327,047 | 534,404,976 | -4.13% |
| 2026-03-16 | 53.86 | 54.10 | 51.66 | 52.73 | 52.32 | qfq | 11,480,105 | 603,816,395 | -2.37% |
| 2026-03-13 | 53.55 | 55.99 | 53.33 | 54.01 | 53.59 | qfq | 16,980,431 | 930,803,996 | 0.86% |
| 2026-03-12 | 53.78 | 54.10 | 52.50 | 53.55 | 53.13 | qfq | 12,217,371 | 649,992,547 | -0.37% |
| 2026-03-11 | 52.31 | 54.39 | 52.00 | 53.75 | 53.33 | qfq | 15,934,920 | 855,616,247 | 2.19% |
| 2026-03-10 | 53.20 | 54.10 | 52.26 | 52.60 | 52.19 | qfq | 13,391,773 | 710,701,882 | 0.77% |
| 2026-03-09 | 50.11 | 52.24 | 48.50 | 52.20 | 51.79 | qfq | 16,266,014 | 817,479,258 | 1.30% |
| 2026-03-06 | 52.00 | 52.26 | 51.23 | 51.53 | 51.13 | qfq | 10,929,998 | 565,125,373 | -1.66% |
| 2026-03-05 | 53.53 | 53.60 | 51.88 | 52.40 | 51.99 | qfq | 11,001,108 | 579,835,099 | -0.68% |
| 2026-03-04 | 52.52 | 53.75 | 51.80 | 52.76 | 52.35 | qfq | 13,328,508 | 702,511,921 | -0.42% |
| 2026-03-03 | 55.60 | 56.60 | 52.80 | 52.98 | 52.57 | qfq | 18,570,043 | 1,000,338,655 | -5.58% |
| 2026-03-02 | 56.90 | 57.00 | 54.68 | 56.11 | 55.67 | qfq | 17,973,828 | 1,001,624,823 | -2.23% |
| 2026-02-27 | 56.00 | 58.26 | 55.81 | 57.39 | 56.94 | qfq | 15,882,923 | 904,569,437 | 1.86% |
| 2026-02-26 | 57.42 | 59.27 | 56.12 | 56.34 | 55.90 | qfq | 23,257,953 | 1,337,979,907 | -1.35% |
| 2026-02-25 | 55.00 | 57.50 | 54.21 | 57.11 | 56.66 | qfq | 22,142,123 | 1,248,676,799 | 5.76% |
| 2026-02-24 | 55.36 | 56.14 | 53.95 | 54.00 | 53.58 | qfq | 15,245,839 | 833,272,031 | -1.48% |
| 2026-02-13 | 54.00 | 55.35 | 53.70 | 54.81 | 54.38 | qfq | 12,908,197 | 705,096,333 | -1.05% |
| 2026-02-12 | 55.59 | 57.14 | 55.19 | 55.39 | 54.96 | qfq | 19,492,997 | 1,093,378,372 | 0.60% |
| 2026-02-11 | 51.36 | 55.99 | 51.00 | 55.06 | 54.63 | qfq | 27,681,815 | 1,498,174,063 | 8.69% |
| 2026-02-10 | 51.90 | 51.90 | 50.47 | 50.66 | 50.26 | qfq | 7,371,411 | 375,182,348 | -2.20% |
| 2026-02-09 | 52.00 | 52.48 | 51.51 | 51.80 | 51.40 | qfq | 8,196,622 | 425,312,236 | 1.21% |
| 2026-02-06 | 49.77 | 52.27 | 48.95 | 51.18 | 50.78 | qfq | 13,515,777 | 688,514,518 | 1.33% |
| 2026-02-05 | 52.80 | 52.83 | 49.95 | 50.51 | 50.12 | qfq | 13,935,942 | 708,995,803 | -5.16% |
| 2026-02-04 | 53.35 | 54.22 | 52.41 | 53.26 | 52.84 | qfq | 12,189,922 | 647,262,233 | 0.64% |
| 2026-02-03 | 53.20 | 53.30 | 51.96 | 52.92 | 52.51 | qfq | 15,262,545 | 803,530,277 | 2.58% |
| 2026-02-02 | 53.61 | 54.48 | 51.26 | 51.59 | 51.19 | qfq | 23,330,429 | 1,231,742,670 | -5.81% |
| 2026-01-30 | 58.01 | 58.40 | 53.48 | 54.77 | 54.34 | qfq | 32,948,810 | 1,823,724,003 | -7.93% |
| 2026-01-29 | 56.05 | 61.00 | 55.21 | 59.49 | 59.03 | qfq | 39,323,829 | 2,322,196,208 | 5.22% |
| 2026-01-28 | 55.86 | 57.18 | 55.06 | 56.54 | 56.10 | qfq | 21,539,693 | 1,211,286,279 | 0.66% |
| 2026-01-27 | 56.80 | 57.60 | 54.65 | 56.17 | 55.73 | qfq | 19,865,152 | 1,110,261,829 | -2.63% |
| 2026-01-26 | 58.52 | 61.08 | 57.39 | 57.69 | 57.24 | qfq | 27,021,278 | 1,593,248,603 | -0.35% |
| 2026-01-23 | 53.40 | 59.49 | 53.40 | 57.89 | 57.44 | qfq | 35,216,253 | 1,998,726,870 | 8.49% |
| 2026-01-22 | 54.00 | 54.22 | 52.80 | 53.36 | 52.94 | qfq | 10,397,937 | 553,192,771 | -1.02% |
| 2026-01-21 | 52.50 | 54.17 | 52.25 | 53.91 | 53.49 | qfq | 13,961,550 | 748,454,208 | 1.74% |
| 2026-01-20 | 54.21 | 54.51 | 51.85 | 52.99 | 52.58 | qfq | 16,754,480 | 884,894,415 | -1.32% |
| 2026-01-19 | 54.36 | 55.33 | 53.14 | 53.70 | 53.28 | qfq | 14,056,385 | 758,194,471 | -1.05% |
| 2026-01-16 | 55.84 | 56.21 | 54.21 | 54.27 | 53.85 | qfq | 24,465,106 | 1,349,461,783 | -2.55% |
| 2026-01-15 | 54.01 | 58.80 | 54.01 | 55.69 | 55.25 | qfq | 43,992,790 | 2,471,401,709 | 7.34% |
| 2026-01-14 | 52.53 | 53.28 | 50.76 | 51.88 | 51.47 | qfq | 25,097,710 | 1,307,420,641 | -1.72% |
| 2026-01-13 | 53.55 | 54.16 | 52.35 | 52.79 | 52.38 | qfq | 20,872,215 | 1,110,242,287 | -1.84% |
| 2026-01-12 | 54.96 | 55.48 | 52.20 | 53.78 | 53.36 | qfq | 23,554,210 | 1,258,047,300 | -0.55% |
| 2026-01-09 | 53.58 | 54.80 | 53.36 | 54.08 | 53.66 | qfq | 22,887,023 | 1,238,329,192 | 0.33% |
| 2026-01-08 | 55.98 | 56.50 | 53.11 | 53.90 | 53.48 | qfq | 33,606,144 | 1,826,197,091 | -5.69% |
| 2026-01-07 | 53.05 | 60.00 | 53.01 | 57.15 | 56.70 | qfq | 48,637,353 | 2,807,548,614 | 11.97% |
| 2026-01-06 | 47.11 | 51.79 | 47.10 | 51.04 | 50.64 | qfq | 36,333,492 | 1,819,610,459 | 9.41% |
| 2026-01-05 | 46.51 | 46.95 | 45.93 | 46.65 | 46.29 | qfq | 13,438,118 | 625,145,771 | 0.69% |
| 2025-12-31 | 45.96 | 46.92 | 45.45 | 46.33 | 45.97 | qfq | 17,001,649 | 789,226,912 | 1.27% |
| 2025-12-30 | 43.90 | 46.37 | 43.18 | 45.75 | 45.39 | qfq | 17,173,138 | 778,743,070 | 2.92% |
| 2025-12-29 | 45.01 | 45.55 | 44.40 | 44.45 | 44.10 | qfq | 11,956,732 | 535,576,409 | -2.41% |
| 2025-12-26 | 45.99 | 46.29 | 44.65 | 45.55 | 45.19 | qfq | 16,626,381 | 754,920,023 | 1.13% |
| 2025-12-25 | 45.39 | 45.50 | 44.50 | 45.04 | 44.69 | qfq | 13,478,536 | 606,280,215 | -1.59% |
| 2025-12-24 | 43.74 | 46.27 | 43.39 | 45.77 | 45.41 | qfq | 28,645,139 | 1,295,043,602 | 8.15% |
| 2025-12-23 | 41.75 | 42.95 | 41.44 | 42.32 | 41.99 | qfq | 13,267,987 | 560,806,328 | 1.90% |
| 2025-12-22 | 41.63 | 42.60 | 41.29 | 41.53 | 41.21 | qfq | 12,805,501 | 536,758,282 | 1.29% |
| 2025-12-19 | 40.36 | 41.22 | 40.00 | 41.00 | 40.68 | qfq | 11,220,887 | 457,664,381 | 2.22% |
| 2025-12-18 | 40.75 | 41.11 | 40.06 | 40.11 | 39.80 | qfq | 9,130,491 | 369,715,917 | -1.86% |
| 2025-12-17 | 39.38 | 41.20 | 39.29 | 40.87 | 40.55 | qfq | 14,183,658 | 571,217,547 | 3.78% |
| 2025-12-16 | 39.09 | 39.57 | 38.30 | 39.38 | 39.07 | qfq | 12,174,544 | 472,753,620 | 0.54% |
| 2025-12-15 | 40.07 | 40.09 | 39.12 | 39.17 | 38.86 | qfq | 9,740,096 | 384,880,078 | -2.32% |
| 2025-12-12 | 40.16 | 40.16 | 39.11 | 40.10 | 39.79 | qfq | 11,399,830 | 451,927,464 | 0.96% |
| 2025-12-11 | 40.36 | 41.08 | 39.70 | 39.72 | 39.41 | qfq | 8,687,716 | 350,512,227 | -1.46% |
| 2025-12-10 | 40.55 | 40.73 | 39.92 | 40.31 | 39.99 | qfq | 6,208,396 | 250,462,270 | -0.64% |
| 2025-12-09 | 40.87 | 41.08 | 40.36 | 40.57 | 40.25 | qfq | 6,597,605 | 268,067,257 | -1.34% |
| 2025-12-08 | 40.81 | 41.42 | 40.68 | 41.12 | 40.80 | qfq | 8,971,937 | 368,555,274 | 0.78% |
| 2025-12-05 | 40.52 | 40.92 | 39.81 | 40.80 | 40.48 | qfq | 7,223,215 | 292,399,966 | 0.82% |
| 2025-12-04 | 39.97 | 40.76 | 39.58 | 40.47 | 40.15 | qfq | 7,914,252 | 318,546,938 | 1.40% |
| 2025-12-03 | 41.09 | 41.12 | 39.80 | 39.91 | 39.60 | qfq | 9,445,194 | 379,790,696 | -2.40% |
| 2025-12-02 | 41.20 | 41.58 | 40.70 | 40.89 | 40.57 | qfq | 9,499,640 | 389,381,498 | -1.68% |
| 2025-12-01 | 42.60 | 42.80 | 41.39 | 41.59 | 41.26 | qfq | 11,405,429 | 478,299,231 | -1.12% |
| 2025-11-28 | 41.49 | 42.89 | 41.33 | 42.06 | 41.73 | qfq | 9,796,669 | 413,321,666 | 1.06% |
| 2025-11-27 | 41.68 | 42.88 | 41.62 | 41.62 | 41.29 | qfq | 8,770,318 | 369,949,635 | -0.36% |
| 2025-11-26 | 42.84 | 43.26 | 41.64 | 41.77 | 41.44 | qfq | 10,213,028 | 430,710,709 | -2.47% |
| 2025-11-25 | 41.83 | 43.48 | 41.61 | 42.83 | 42.50 | qfq | 15,112,045 | 647,449,035 | 3.43% |
| 2025-11-24 | 41.84 | 41.97 | 41.21 | 41.41 | 41.09 | qfq | 13,357,310 | 555,466,097 | 0.68% |
| 2025-11-21 | 44.38 | 44.80 | 41.00 | 41.13 | 40.81 | qfq | 25,586,262 | 1,092,397,950 | -9.86% |
| 2025-11-20 | 47.30 | 49.17 | 45.47 | 45.63 | 45.27 | qfq | 24,012,896 | 1,134,657,767 | -2.71% |
| 2025-11-19 | 47.67 | 48.50 | 46.45 | 46.90 | 46.53 | qfq | 17,610,187 | 836,461,784 | -1.10% |
| 2025-11-18 | 50.00 | 50.10 | 46.50 | 47.42 | 47.05 | qfq | 26,863,151 | 1,282,474,303 | -5.58% |
| 2025-11-17 | 49.01 | 50.78 | 47.66 | 50.22 | 49.83 | qfq | 25,867,174 | 1,280,176,152 | 1.27% |
| 2025-11-14 | 50.70 | 51.13 | 49.37 | 49.59 | 49.20 | qfq | 20,702,117 | 1,036,083,836 | -3.52% |
| 2025-11-13 | 48.65 | 52.45 | 48.63 | 51.40 | 51.00 | qfq | 36,579,269 | 1,865,852,861 | 5.61% |
| 2025-11-12 | 50.49 | 50.49 | 47.88 | 48.67 | 48.29 | qfq | 23,949,722 | 1,171,929,675 | -4.55% |
| 2025-11-11 | 50.15 | 51.98 | 49.87 | 50.99 | 50.59 | qfq | 25,774,549 | 1,305,695,891 | 1.67% |
| 2025-11-10 | 50.20 | 52.08 | 49.00 | 50.15 | 49.76 | qfq | 38,532,751 | 1,951,038,033 | 1.62% |
| 2025-11-07 | 45.65 | 49.49 | 45.00 | 49.35 | 48.96 | qfq | 34,530,365 | 1,661,957,427 | 7.68% |
| 2025-11-06 | 45.06 | 47.36 | 44.50 | 45.83 | 45.47 | qfq | 12,744,285 | 582,508,759 | 1.78% |
| 2025-11-05 | 43.40 | 45.72 | 43.20 | 45.03 | 44.68 | qfq | 13,491,263 | 601,458,589 | 2.09% |
| 2025-11-04 | 45.58 | 46.30 | 43.73 | 44.11 | 43.77 | qfq | 11,168,093 | 498,592,448 | -3.75% |
| 2025-11-03 | 46.10 | 46.47 | 44.50 | 45.83 | 45.47 | qfq | 15,507,313 | 701,696,037 | -0.46% |
| 2025-10-31 | 46.02 | 48.70 | 45.86 | 46.04 | 45.68 | qfq | 24,743,425 | 1,168,814,513 | 0.83% |
| 2025-10-30 | 44.50 | 46.73 | 44.36 | 45.66 | 45.30 | qfq | 18,918,997 | 865,333,348 | 1.47% |
| 2025-10-29 | 43.35 | 45.13 | 43.28 | 45.00 | 44.65 | qfq | 12,530,459 | 557,542,827 | 3.38% |
| 2025-10-28 | 44.00 | 44.42 | 43.38 | 43.53 | 43.19 | qfq | 8,404,103 | 368,598,796 | -0.96% |
| 2025-10-27 | 43.94 | 44.58 | 43.52 | 43.95 | 43.61 | qfq | 10,856,246 | 478,362,170 | 0.02% |
| 2025-10-24 | 43.60 | 44.27 | 43.10 | 43.94 | 43.60 | qfq | 10,613,440 | 464,414,954 | 1.85% |
| 2025-10-23 | 42.50 | 43.26 | 41.66 | 43.14 | 42.80 | qfq | 10,191,491 | 431,580,417 | 1.39% |
| 2025-10-22 | 42.90 | 43.11 | 42.08 | 42.55 | 42.22 | qfq | 8,738,340 | 371,486,882 | -1.62% |
| 2025-10-21 | 43.51 | 43.94 | 43.17 | 43.25 | 42.91 | qfq | 8,302,211 | 361,476,564 | -0.21% |
| 2025-10-20 | 44.01 | 44.31 | 43.01 | 43.34 | 43.00 | qfq | 8,743,890 | 382,384,122 | 0.60% |
| 2025-10-17 | 45.02 | 46.03 | 43.00 | 43.08 | 42.74 | qfq | 14,463,192 | 636,324,360 | -5.36% |
| 2025-10-16 | 45.49 | 46.87 | 45.20 | 45.52 | 45.16 | qfq | 9,774,014 | 446,946,996 | -0.61% |
| 2025-10-15 | 45.39 | 45.90 | 44.70 | 45.80 | 45.44 | qfq | 11,293,141 | 512,199,945 | 1.64% |
| 2025-10-14 | 48.29 | 48.49 | 45.02 | 45.06 | 44.71 | qfq | 16,054,179 | 746,916,934 | -4.76% |
| 2025-10-13 | 44.56 | 47.69 | 44.56 | 47.31 | 46.94 | qfq | 15,388,872 | 716,824,005 | -0.98% |
| 2025-10-10 | 51.20 | 51.50 | 46.95 | 47.78 | 47.41 | qfq | 22,143,630 | 1,068,500,473 | -6.31% |
| 2025-10-09 | 50.80 | 52.40 | 50.20 | 51.00 | 50.33 | qfq | 19,672,163 | 1,007,905,036 | 2.20% |
| 2025-09-30 | 50.35 | 51.58 | 49.38 | 49.90 | 49.25 | qfq | 23,495,165 | 1,182,713,963 | 1.32% |
| 2025-09-29 | 48.78 | 49.70 | 47.80 | 49.25 | 48.61 | qfq | 21,595,121 | 1,052,845,623 | 3.64% |
| 2025-09-26 | 47.30 | 50.66 | 47.03 | 47.52 | 46.90 | qfq | 26,642,950 | 1,300,314,879 | -0.34% |
| 2025-09-25 | 47.30 | 48.19 | 46.40 | 47.68 | 47.06 | qfq | 25,624,217 | 1,209,704,515 | 0.91% |
| 2025-09-24 | 44.01 | 48.50 | 43.78 | 47.25 | 46.63 | qfq | 32,286,917 | 1,493,218,457 | 5.94% |
| 2025-09-23 | 43.20 | 44.60 | 42.00 | 44.60 | 44.02 | qfq | 21,105,728 | 915,179,904 | 2.67% |
| 2025-09-22 | 44.33 | 45.29 | 42.90 | 43.44 | 42.87 | qfq | 13,950,999 | 607,567,336 | -1.27% |
| 2025-09-19 | 43.06 | 45.45 | 43.06 | 44.00 | 43.42 | qfq | 20,011,974 | 887,239,098 | 1.55% |
| 2025-09-18 | 43.70 | 44.96 | 42.84 | 43.33 | 42.76 | qfq | 22,757,438 | 996,055,614 | -1.16% |
| 2025-09-17 | 42.63 | 44.19 | 42.12 | 43.84 | 43.27 | qfq | 16,797,458 | 727,414,189 | 2.50% |
| 2025-09-16 | 43.48 | 43.78 | 41.79 | 42.77 | 42.21 | qfq | 19,850,891 | 844,833,886 | -1.68% |
| 2025-09-15 | 43.07 | 45.52 | 43.07 | 43.50 | 42.93 | qfq | 23,897,985 | 1,062,413,931 | 0.74% |
| 2025-09-12 | 42.88 | 43.74 | 42.44 | 43.18 | 42.61 | qfq | 18,803,692 | 811,200,006 | 0.70% |
| 2025-09-11 | 43.19 | 43.51 | 42.30 | 42.88 | 42.32 | qfq | 16,578,669 | 711,032,504 | 0.47% |
| 2025-09-10 | 43.80 | 43.98 | 42.08 | 42.68 | 42.12 | qfq | 24,588,290 | 1,055,548,831 | -5.26% |
| 2025-09-09 | 43.96 | 45.63 | 43.41 | 45.05 | 44.46 | qfq | 25,052,907 | 1,114,773,854 | 0.72% |
| 2025-09-08 | 45.00 | 46.48 | 43.19 | 44.73 | 44.14 | qfq | 37,123,116 | 1,652,546,530 | -2.46% |
| 2025-09-05 | 42.04 | 45.95 | 41.47 | 45.86 | 45.26 | qfq | 52,736,139 | 2,345,091,169 | 6.40% |
| 2025-09-04 | 38.66 | 44.23 | 38.59 | 43.10 | 42.54 | qfq | 58,021,847 | 2,464,062,146 | 11.20% |
| 2025-09-03 | 37.56 | 39.00 | 37.23 | 38.76 | 38.25 | qfq | 29,769,342 | 1,135,658,670 | 3.69% |
| 2025-09-02 | 37.89 | 38.59 | 36.91 | 37.38 | 36.89 | qfq | 19,260,611 | 724,993,276 | -1.37% |
| 2025-09-01 | 37.41 | 38.05 | 37.04 | 37.90 | 37.40 | qfq | 21,227,690 | 797,163,568 | 1.31% |
| 2025-08-29 | 36.08 | 38.20 | 36.05 | 37.41 | 36.92 | qfq | 27,581,287 | 1,029,576,859 | 3.49% |
| 2025-08-28 | 35.60 | 36.24 | 35.02 | 36.15 | 35.68 | qfq | 13,772,301 | 492,707,830 | 1.23% |
| 2025-08-27 | 36.27 | 37.16 | 35.70 | 35.71 | 35.24 | qfq | 18,621,944 | 679,385,115 | -0.83% |
| 2025-08-26 | 35.88 | 36.70 | 35.60 | 36.01 | 35.54 | qfq | 12,145,680 | 439,139,354 | 0.19% |
| 2025-08-25 | 35.68 | 36.65 | 35.58 | 35.94 | 35.47 | qfq | 13,582,231 | 488,967,206 | 1.50% |
| 2025-08-22 | 35.02 | 35.49 | 34.94 | 35.41 | 34.95 | qfq | 10,860,319 | 383,267,596 | 0.97% |
| 2025-08-21 | 35.53 | 35.60 | 34.88 | 35.07 | 34.61 | qfq | 9,298,486 | 327,294,623 | -1.18% |
| 2025-08-20 | 35.31 | 35.49 | 34.91 | 35.49 | 35.03 | qfq | 9,520,482 | 335,376,775 | 0.42% |
| 2025-08-19 | 35.51 | 35.56 | 35.10 | 35.34 | 34.88 | qfq | 8,011,519 | 283,000,037 | -0.45% |
| 2025-08-18 | 35.26 | 35.79 | 35.04 | 35.50 | 35.04 | qfq | 11,641,456 | 412,424,161 | 1.57% |
| 2025-08-15 | 34.37 | 35.04 | 34.33 | 34.95 | 34.49 | qfq | 7,440,912 | 259,091,572 | 1.57% |
| 2025-08-14 | 35.07 | 35.23 | 34.22 | 34.41 | 33.96 | qfq | 6,526,856 | 226,286,564 | -1.63% |
| 2025-08-13 | 34.94 | 35.16 | 34.70 | 34.98 | 34.52 | qfq | 6,284,740 | 219,572,601 | 0.26% |
| 2025-08-12 | 35.03 | 35.10 | 34.56 | 34.89 | 34.43 | qfq | 6,300,529 | 219,295,474 | -0.48% |
| 2025-08-11 | 34.47 | 35.18 | 34.25 | 35.06 | 34.60 | qfq | 12,075,953 | 420,400,299 | 3.24% |
| 2025-08-08 | 33.88 | 34.25 | 33.75 | 33.96 | 33.52 | qfq | 4,491,027 | 152,567,143 | 0.09% |
| 2025-08-07 | 34.22 | 34.30 | 33.71 | 33.93 | 33.49 | qfq | 5,681,963 | 192,931,837 | -0.82% |
| 2025-08-06 | 33.88 | 34.24 | 33.72 | 34.21 | 33.76 | qfq | 4,792,747 | 163,179,297 | 0.68% |
| 2025-08-05 | 33.84 | 34.13 | 33.71 | 33.98 | 33.54 | qfq | 5,746,717 | 194,639,806 | 0.50% |
| 2025-08-04 | 33.39 | 33.81 | 33.15 | 33.81 | 33.37 | qfq | 4,806,823 | 161,107,833 | 0.63% |
| 2025-08-01 | 33.75 | 33.99 | 33.43 | 33.60 | 33.16 | qfq | 6,097,049 | 205,496,894 | -0.44% |
| 2025-07-31 | 34.30 | 34.38 | 33.45 | 33.75 | 33.31 | qfq | 10,238,962 | 347,139,505 | -2.00% |
| 2025-07-30 | 35.05 | 35.20 | 34.16 | 34.44 | 33.99 | qfq | 7,509,736 | 259,783,279 | -1.99% |
| 2025-07-29 | 35.15 | 35.43 | 34.76 | 35.14 | 34.68 | qfq | 6,537,398 | 229,012,493 | -0.34% |
| 2025-07-28 | 34.94 | 35.55 | 34.65 | 35.26 | 34.80 | qfq | 8,107,763 | 284,939,268 | 0.48% |
| 2025-07-25 | 35.34 | 36.05 | 34.98 | 35.09 | 34.63 | qfq | 10,750,994 | 380,697,313 | 0.00% |
| 2025-07-24 | 34.00 | 35.35 | 33.91 | 35.09 | 34.63 | qfq | 12,899,195 | 448,805,491 | 3.21% |
| 2025-07-23 | 34.58 | 34.58 | 33.95 | 34.00 | 33.55 | qfq | 7,771,883 | 266,433,977 | -1.36% |
| 2025-07-22 | 34.13 | 34.75 | 34.01 | 34.47 | 34.02 | qfq | 9,926,303 | 341,669,167 | 0.85% |
| 2025-07-21 | 33.73 | 34.25 | 33.65 | 34.18 | 33.73 | qfq | 8,687,413 | 295,675,025 | 1.33% |
| 2025-07-18 | 33.75 | 34.08 | 33.53 | 33.73 | 33.29 | qfq | 6,498,999 | 219,502,693 | 0.30% |
| 2025-07-17 | 33.15 | 33.65 | 32.89 | 33.63 | 33.19 | qfq | 6,608,870 | 220,667,992 | 1.63% |
| 2025-07-16 | 33.51 | 33.55 | 33.06 | 33.09 | 32.66 | qfq | 5,814,628 | 193,341,441 | -1.19% |
| 2025-07-15 | 33.36 | 34.35 | 33.12 | 33.49 | 33.05 | qfq | 9,529,617 | 320,097,120 | 0.39% |
| 2025-07-14 | 33.71 | 33.97 | 33.26 | 33.36 | 32.92 | qfq | 7,387,247 | 247,765,976 | -0.57% |
| 2025-07-11 | 33.22 | 34.15 | 33.01 | 33.55 | 33.11 | qfq | 9,391,415 | 316,358,667 | 1.21% |
| 2025-07-10 | 33.00 | 33.26 | 32.79 | 33.15 | 32.72 | qfq | 5,225,130 | 172,447,675 | 0.27% |
| 2025-07-09 | 33.23 | 33.49 | 32.96 | 33.06 | 32.63 | qfq | 4,919,643 | 163,583,063 | -0.57% |
| 2025-07-08 | 32.48 | 33.60 | 32.40 | 33.25 | 32.81 | qfq | 7,444,273 | 246,710,947 | 2.31% |
| 2025-07-07 | 32.68 | 32.76 | 32.39 | 32.50 | 32.07 | qfq | 2,796,000 | 90,943,165 | -0.58% |
| 2025-07-04 | 33.18 | 33.26 | 32.63 | 32.69 | 32.26 | qfq | 5,997,440 | 196,804,678 | -2.01% |
| 2025-07-03 | 33.02 | 33.55 | 32.61 | 33.36 | 32.92 | qfq | 7,149,156 | 236,791,649 | 1.24% |
| 2025-07-02 | 32.53 | 32.95 | 32.23 | 32.95 | 32.52 | qfq | 5,771,515 | 188,524,365 | 1.23% |
| 2025-07-01 | 32.90 | 32.94 | 32.20 | 32.55 | 32.12 | qfq | 5,510,319 | 178,810,618 | -1.00% |
| 2025-06-30 | 33.14 | 33.20 | 32.68 | 32.88 | 32.45 | qfq | 5,247,665 | 172,385,770 | -0.06% |
| 2025-06-27 | 33.19 | 33.79 | 32.88 | 32.90 | 32.47 | qfq | 6,315,504 | 209,871,576 | -0.33% |
| 2025-06-26 | 33.18 | 33.88 | 32.97 | 33.01 | 32.58 | qfq | 8,490,880 | 283,509,898 | -1.08% |
| 2025-06-25 | 33.08 | 33.53 | 32.90 | 33.37 | 32.93 | qfq | 9,609,496 | 319,304,588 | 1.49% |
| 2025-06-24 | 31.64 | 32.96 | 31.63 | 32.88 | 32.45 | qfq | 10,546,290 | 343,364,283 | 4.48% |
| 2025-06-23 | 31.02 | 31.66 | 30.72 | 31.47 | 31.06 | qfq | 4,667,902 | 146,558,642 | 1.29% |
| 2025-06-20 | 31.07 | 31.86 | 31.06 | 31.07 | 30.66 | qfq | 5,211,632 | 163,933,106 | -0.38% |
| 2025-06-19 | 31.49 | 32.09 | 31.12 | 31.19 | 30.78 | qfq | 4,680,182 | 147,952,576 | -1.45% |
| 2025-06-18 | 31.86 | 31.90 | 31.31 | 31.65 | 31.24 | qfq | 3,441,125 | 108,559,733 | -1.00% |
| 2025-06-17 | 31.61 | 32.16 | 31.44 | 31.97 | 31.55 | qfq | 4,580,388 | 145,855,185 | 1.40% |
| 2025-06-16 | 31.56 | 31.75 | 31.35 | 31.53 | 31.12 | qfq | 3,179,269 | 100,217,663 | -0.63% |
| 2025-06-13 | 31.95 | 32.18 | 31.56 | 31.73 | 31.31 | qfq | 4,218,178 | 134,109,124 | -1.28% |
| 2025-06-12 | 31.92 | 32.25 | 31.61 | 32.14 | 31.72 | qfq | 4,068,674 | 130,039,893 | 0.69% |
| 2025-06-11 | 31.65 | 32.40 | 31.65 | 31.92 | 31.50 | qfq | 4,887,517 | 156,913,130 | 0.82% |
| 2025-06-10 | 31.91 | 32.20 | 31.21 | 31.66 | 31.25 | qfq | 5,838,314 | 185,102,982 | -0.53% |
| 2025-06-09 | 31.55 | 32.06 | 31.46 | 31.83 | 31.41 | qfq | 3,917,320 | 124,871,701 | 1.24% |
| 2025-06-06 | 31.78 | 32.00 | 31.39 | 31.44 | 31.03 | qfq | 3,380,080 | 106,966,722 | -0.63% |
| 2025-06-05 | 31.84 | 31.95 | 31.52 | 31.64 | 31.23 | qfq | 2,838,288 | 89,769,497 | -0.60% |
| 2025-06-04 | 31.60 | 32.06 | 31.60 | 31.83 | 31.41 | qfq | 3,089,478 | 98,509,760 | 0.66% |
| 2025-06-03 | 31.00 | 31.69 | 30.88 | 31.62 | 31.21 | qfq | 3,317,338 | 103,912,088 | 1.77% |
| 2025-05-30 | 31.57 | 31.61 | 31.06 | 31.07 | 30.66 | qfq | 2,951,221 | 92,035,491 | -1.55% |
| 2025-05-29 | 31.12 | 31.64 | 31.03 | 31.56 | 31.15 | qfq | 2,959,197 | 93,054,175 | 0.48% |
| 2025-05-28 | 31.57 | 31.73 | 31.30 | 31.41 | 30.65 | qfq | 2,568,241 | 80,847,544 | -0.70% |
| 2025-05-27 | 31.54 | 31.93 | 31.27 | 31.63 | 30.87 | qfq | 3,098,280 | 97,769,558 | 0.25% |
| 2025-05-26 | 31.57 | 31.75 | 31.35 | 31.55 | 30.79 | qfq | 2,686,648 | 84,764,827 | -0.13% |
| 2025-05-23 | 32.00 | 32.43 | 31.59 | 31.59 | 30.83 | qfq | 3,537,440 | 113,562,483 | -1.44% |
| 2025-05-22 | 32.56 | 32.61 | 32.05 | 32.05 | 31.28 | qfq | 4,601,700 | 148,465,674 | -2.17% |
| 2025-05-21 | 32.54 | 33.14 | 32.43 | 32.76 | 31.97 | qfq | 6,047,628 | 198,914,041 | 0.83% |
| 2025-05-20 | 32.57 | 32.69 | 32.38 | 32.49 | 31.71 | qfq | 3,738,387 | 121,544,863 | -0.18% |
| 2025-05-19 | 32.85 | 32.93 | 32.33 | 32.55 | 31.77 | qfq | 3,475,435 | 112,916,983 | -1.21% |
| 2025-05-16 | 32.61 | 33.50 | 32.52 | 32.95 | 32.16 | qfq | 5,419,889 | 178,149,576 | 0.76% |
| 2025-05-15 | 32.91 | 33.06 | 32.55 | 32.70 | 31.91 | qfq | 3,509,847 | 114,819,528 | -1.24% |
| 2025-05-14 | 33.03 | 33.40 | 32.87 | 33.11 | 32.31 | qfq | 3,918,380 | 129,589,642 | -0.18% |
| 2025-05-13 | 33.52 | 33.77 | 33.09 | 33.17 | 32.37 | qfq | 4,251,152 | 141,634,820 | -0.21% |
| 2025-05-12 | 33.13 | 33.33 | 32.98 | 33.24 | 32.44 | qfq | 4,722,385 | 156,572,032 | 1.65% |
| 2025-05-09 | 33.03 | 33.03 | 32.44 | 32.70 | 31.91 | qfq | 3,624,385 | 118,477,351 | -1.18% |
| 2025-05-08 | 32.50 | 33.34 | 32.36 | 33.09 | 32.29 | qfq | 5,528,620 | 182,101,404 | 1.69% |
| 2025-05-07 | 32.88 | 33.15 | 32.26 | 32.54 | 31.76 | qfq | 4,679,200 | 152,659,611 | 0.25% |
| 2025-05-06 | 31.70 | 32.50 | 31.45 | 32.46 | 31.68 | qfq | 5,458,708 | 175,633,979 | 2.85% |
| 2025-04-30 | 31.57 | 31.83 | 31.50 | 31.56 | 30.80 | qfq | 3,400,161 | 107,711,209 | 0.00% |
| 2025-04-29 | 31.47 | 32.09 | 31.32 | 31.56 | 30.80 | qfq | 3,817,400 | 120,805,738 | -0.19% |
| 2025-04-28 | 31.81 | 31.95 | 31.12 | 31.62 | 30.86 | qfq | 4,527,200 | 142,709,109 | -0.97% |
| 2025-04-25 | 31.80 | 32.10 | 31.62 | 31.93 | 31.16 | qfq | 3,437,061 | 109,723,476 | 0.28% |
| 2025-04-24 | 32.13 | 32.25 | 31.66 | 31.84 | 31.07 | qfq | 4,876,058 | 155,681,866 | -1.33% |
| 2025-04-23 | 32.50 | 32.59 | 31.85 | 32.27 | 31.49 | qfq | 5,023,917 | 161,488,111 | -0.12% |
| 2025-04-22 | 32.35 | 32.66 | 32.26 | 32.31 | 31.53 | qfq | 3,779,081 | 122,646,416 | -0.43% |
| 2025-04-21 | 31.95 | 32.70 | 31.65 | 32.45 | 31.67 | qfq | 4,603,060 | 148,585,544 | 1.69% |
| 2025-04-18 | 31.20 | 32.13 | 31.05 | 31.91 | 31.14 | qfq | 4,285,400 | 135,316,596 | 2.28% |
| 2025-04-17 | 31.34 | 31.71 | 31.20 | 31.20 | 30.45 | qfq | 3,247,580 | 102,122,694 | -0.98% |
| 2025-04-16 | 31.86 | 31.99 | 31.10 | 31.51 | 30.75 | qfq | 5,245,820 | 165,139,041 | -2.02% |
| 2025-04-15 | 32.23 | 32.58 | 31.90 | 32.16 | 31.38 | qfq | 4,573,865 | 147,258,716 | -0.22% |
| 2025-04-14 | 32.90 | 33.00 | 32.13 | 32.23 | 31.45 | qfq | 6,495,162 | 210,680,645 | -0.83% |
| 2025-04-11 | 31.87 | 32.84 | 31.60 | 32.50 | 31.72 | qfq | 5,145,477 | 166,501,806 | 1.28% |
| 2025-04-10 | 32.39 | 32.86 | 32.04 | 32.09 | 31.32 | qfq | 6,257,414 | 202,732,683 | 1.58% |
| 2025-04-09 | 31.02 | 31.95 | 30.22 | 31.59 | 30.83 | qfq | 7,327,812 | 228,802,269 | 0.32% |
| 2025-04-08 | 31.07 | 31.82 | 31.00 | 31.49 | 30.73 | qfq | 9,094,137 | 285,330,625 | 3.25% |
| 2025-04-07 | 33.45 | 33.45 | 29.80 | 30.50 | 29.76 | qfq | 13,794,662 | 439,369,837 | -13.30% |
| 2025-04-03 | 35.38 | 35.71 | 34.97 | 35.18 | 34.33 | qfq | 4,751,820 | 167,658,564 | -1.48% |
| 2025-04-02 | 35.54 | 36.00 | 35.38 | 35.71 | 34.85 | qfq | 3,161,095 | 113,036,629 | 0.65% |
| 2025-04-01 | 35.18 | 35.77 | 35.07 | 35.48 | 34.62 | qfq | 4,034,580 | 143,102,990 | 0.85% |
| 2025-03-31 | 35.98 | 36.04 | 34.62 | 35.18 | 34.33 | qfq | 9,021,099 | 317,186,455 | -2.79% |
| 2025-03-28 | 36.54 | 36.81 | 36.14 | 36.19 | 35.32 | qfq | 3,351,515 | 121,874,330 | -0.85% |
| 2025-03-27 | 36.60 | 36.98 | 36.05 | 36.50 | 35.62 | qfq | 4,355,161 | 159,108,055 | -0.63% |
| 2025-03-26 | 36.51 | 37.18 | 36.35 | 36.73 | 35.84 | qfq | 5,208,318 | 191,751,480 | 0.58% |
| 2025-03-25 | 36.50 | 36.85 | 36.06 | 36.52 | 35.64 | qfq | 4,493,978 | 163,752,856 | 0.05% |
| 2025-03-24 | 36.36 | 36.68 | 35.88 | 36.50 | 35.62 | qfq | 5,568,580 | 201,990,901 | 0.08% |
| 2025-03-21 | 36.91 | 37.19 | 36.25 | 36.47 | 35.59 | qfq | 6,643,427 | 243,398,864 | -1.46% |
| 2025-03-20 | 37.48 | 37.53 | 37.00 | 37.01 | 36.12 | qfq | 5,746,492 | 213,658,584 | -1.17% |
| 2025-03-19 | 38.05 | 38.15 | 37.36 | 37.45 | 36.55 | qfq | 7,380,315 | 277,548,531 | -2.09% |
| 2025-03-18 | 38.30 | 38.60 | 38.08 | 38.25 | 37.33 | qfq | 5,787,640 | 221,734,732 | 0.16% |
| 2025-03-17 | 38.70 | 38.83 | 38.00 | 38.19 | 37.27 | qfq | 7,257,843 | 277,315,958 | -1.06% |
| 2025-03-14 | 37.93 | 39.08 | 37.93 | 38.60 | 37.67 | qfq | 9,057,818 | 348,879,373 | 2.04% |
| 2025-03-13 | 38.50 | 38.85 | 37.52 | 37.83 | 36.92 | qfq | 7,418,033 | 282,307,670 | -1.71% |
| 2025-03-12 | 39.09 | 39.95 | 38.40 | 38.49 | 37.56 | qfq | 10,465,207 | 407,466,972 | -1.21% |
| 2025-03-11 | 37.25 | 39.28 | 37.08 | 38.96 | 38.02 | qfq | 19,444,690 | 751,824,739 | 3.51% |
| 2025-03-10 | 37.61 | 38.24 | 37.16 | 37.64 | 36.73 | qfq | 8,098,601 | 304,459,571 | 1.05% |
| 2025-03-07 | 37.65 | 37.84 | 37.08 | 37.25 | 36.35 | qfq | 7,517,192 | 281,443,037 | -1.79% |
| 2025-03-06 | 37.72 | 38.06 | 37.53 | 37.93 | 37.02 | qfq | 9,504,100 | 359,448,207 | 1.31% |
| 2025-03-05 | 37.75 | 37.85 | 36.90 | 37.44 | 36.54 | qfq | 7,041,784 | 262,406,399 | -0.82% |
| 2025-03-04 | 38.23 | 38.27 | 37.29 | 37.75 | 36.84 | qfq | 9,950,064 | 374,588,128 | -2.08% |
| 2025-03-03 | 37.53 | 40.02 | 37.51 | 38.55 | 37.62 | qfq | 19,876,595 | 776,389,965 | 2.96% |
| 2025-02-28 | 38.60 | 38.82 | 37.12 | 37.44 | 36.54 | qfq | 12,982,459 | 492,426,414 | -2.90% |
| 2025-02-27 | 37.82 | 38.97 | 37.76 | 38.56 | 37.63 | qfq | 14,351,336 | 551,215,290 | 1.85% |
| 2025-02-26 | 37.50 | 38.08 | 37.22 | 37.86 | 36.95 | qfq | 9,524,860 | 359,466,842 | 1.53% |
| 2025-02-25 | 36.75 | 38.07 | 36.66 | 37.29 | 36.39 | qfq | 10,006,337 | 373,955,244 | 0.65% |
| 2025-02-24 | 37.77 | 37.78 | 36.72 | 37.05 | 36.16 | qfq | 10,623,863 | 395,325,069 | 0.08% |
| 2025-02-21 | 36.09 | 37.10 | 36.00 | 37.02 | 36.13 | qfq | 11,790,816 | 433,305,479 | 3.01% |
| 2025-02-20 | 36.00 | 36.23 | 35.50 | 35.94 | 35.07 | qfq | 6,522,811 | 233,809,638 | -0.31% |
| 2025-02-19 | 35.29 | 36.20 | 35.11 | 36.05 | 35.18 | qfq | 7,909,132 | 283,376,785 | 1.61% |
| 2025-02-18 | 35.70 | 36.48 | 35.34 | 35.48 | 34.62 | qfq | 9,240,549 | 332,848,819 | -0.42% |
| 2025-02-17 | 36.18 | 36.30 | 35.37 | 35.63 | 34.77 | qfq | 7,568,467 | 270,246,642 | -1.49% |
| 2025-02-14 | 35.90 | 36.85 | 35.80 | 36.17 | 35.30 | qfq | 8,715,933 | 315,431,351 | 0.64% |
| 2025-02-13 | 36.08 | 36.73 | 35.91 | 35.94 | 35.07 | qfq | 9,800,254 | 355,606,044 | -0.77% |
| 2025-02-12 | 35.34 | 36.40 | 35.25 | 36.22 | 35.35 | qfq | 9,552,132 | 342,095,872 | 1.91% |
| 2025-02-11 | 35.74 | 36.57 | 34.88 | 35.54 | 34.68 | qfq | 12,514,462 | 446,062,445 | 0.20% |
| 2025-02-10 | 35.43 | 35.59 | 35.01 | 35.47 | 34.62 | qfq | 6,788,740 | 239,521,300 | -0.37% |
| 2025-02-07 | 34.85 | 36.10 | 34.68 | 35.60 | 34.74 | qfq | 9,249,998 | 328,688,571 | 2.36% |
| 2025-02-06 | 33.45 | 34.85 | 33.39 | 34.78 | 33.94 | qfq | 6,649,619 | 229,151,165 | 2.96% |
| 2025-02-05 | 34.14 | 34.29 | 33.49 | 33.78 | 32.97 | qfq | 4,546,784 | 153,882,856 | 0.09% |
| 2025-01-27 | 34.43 | 34.75 | 33.73 | 33.75 | 32.94 | qfq | 4,229,504 | 144,296,562 | -1.83% |
| 2025-01-24 | 34.03 | 34.66 | 34.00 | 34.38 | 33.55 | qfq | 4,512,985 | 155,308,542 | 1.00% |
| 2025-01-23 | 34.69 | 35.27 | 34.03 | 34.04 | 33.22 | qfq | 5,932,100 | 205,438,024 | -0.87% |
| 2025-01-22 | 34.72 | 34.86 | 34.04 | 34.34 | 33.51 | qfq | 3,454,361 | 118,543,144 | -1.49% |
| 2025-01-21 | 35.08 | 35.24 | 34.50 | 34.86 | 34.02 | qfq | 4,651,385 | 161,602,787 | -0.60% |
| 2025-01-20 | 35.10 | 35.72 | 34.97 | 35.07 | 34.22 | qfq | 3,938,904 | 138,610,814 | 0.49% |
| 2025-01-17 | 34.69 | 35.20 | 34.46 | 34.90 | 34.06 | qfq | 3,317,379 | 115,563,656 | 0.32% |
| 2025-01-16 | 34.70 | 35.49 | 34.54 | 34.79 | 33.95 | qfq | 4,566,980 | 159,654,047 | 0.43% |
| 2025-01-15 | 35.19 | 35.30 | 34.43 | 34.64 | 33.81 | qfq | 6,463,362 | 224,660,892 | -1.56% |
| 2025-01-14 | 34.17 | 35.39 | 33.92 | 35.19 | 34.34 | qfq | 8,037,437 | 279,763,890 | 2.99% |
| 2025-01-13 | 32.90 | 34.31 | 32.86 | 34.17 | 33.35 | qfq | 7,214,141 | 244,138,594 | 2.89% |
| 2025-01-10 | 33.95 | 34.36 | 33.18 | 33.21 | 32.41 | qfq | 4,484,558 | 151,298,778 | -2.18% |
| 2025-01-09 | 33.86 | 34.49 | 33.58 | 33.95 | 33.13 | qfq | 5,407,513 | 184,207,194 | -0.15% |
| 2025-01-08 | 34.16 | 34.39 | 33.02 | 34.00 | 33.18 | qfq | 5,957,753 | 200,870,724 | -1.11% |
| 2025-01-07 | 34.10 | 34.50 | 33.94 | 34.38 | 33.55 | qfq | 3,909,916 | 133,983,298 | 0.88% |
| 2025-01-06 | 34.05 | 34.63 | 33.80 | 34.08 | 33.26 | qfq | 4,789,200 | 163,600,042 | -0.03% |
| 2025-01-03 | 34.91 | 35.44 | 34.01 | 34.09 | 33.27 | qfq | 6,158,967 | 213,876,605 | -2.18% |
| 2025-01-02 | 36.12 | 36.26 | 34.45 | 34.85 | 34.01 | qfq | 6,486,412 | 228,940,231 | -3.52% |
| 2024-12-31 | 37.60 | 37.60 | 36.06 | 36.12 | 35.25 | qfq | 6,198,120 | 226,866,937 | -3.45% |
| 2024-12-30 | 37.01 | 37.59 | 36.94 | 37.41 | 36.51 | qfq | 4,563,386 | 170,061,348 | 0.65% |
| 2024-12-27 | 37.16 | 37.80 | 37.00 | 37.17 | 36.27 | qfq | 5,362,756 | 200,589,471 | -0.21% |
| 2024-12-26 | 37.16 | 37.49 | 37.00 | 37.25 | 36.35 | qfq | 4,187,306 | 156,122,559 | 0.24% |
| 2024-12-25 | 37.57 | 37.57 | 36.82 | 37.16 | 36.26 | qfq | 3,824,580 | 141,835,486 | -1.14% |
| 2024-12-24 | 36.95 | 37.94 | 36.95 | 37.59 | 36.68 | qfq | 4,942,811 | 185,663,907 | 1.24% |
| 2024-12-23 | 37.53 | 38.26 | 37.11 | 37.13 | 36.24 | qfq | 6,172,416 | 232,794,765 | -0.96% |
| 2024-12-20 | 37.18 | 37.75 | 37.04 | 37.49 | 36.59 | qfq | 4,722,078 | 176,859,112 | 0.83% |
| 2024-12-19 | 36.85 | 37.37 | 36.66 | 37.18 | 36.28 | qfq | 5,701,551 | 211,087,747 | -0.05% |
| 2024-12-18 | 37.90 | 38.06 | 37.08 | 37.20 | 36.30 | qfq | 6,037,505 | 226,242,940 | -1.38% |
| 2024-12-17 | 37.59 | 38.05 | 37.25 | 37.72 | 36.81 | qfq | 7,928,202 | 299,217,624 | 0.00% |
| 2024-12-16 | 39.03 | 39.13 | 37.41 | 37.72 | 36.81 | qfq | 13,436,546 | 510,706,474 | -3.87% |
| 2024-12-13 | 39.97 | 40.64 | 39.10 | 39.24 | 38.29 | qfq | 22,100,406 | 875,261,702 | -2.41% |
| 2024-12-12 | 39.09 | 40.95 | 38.71 | 40.21 | 39.24 | qfq | 15,176,443 | 605,552,279 | 3.05% |
| 2024-12-11 | 39.02 | 39.28 | 38.68 | 39.02 | 38.08 | qfq | 8,232,974 | 320,813,092 | -0.26% |
| 2024-12-10 | 40.80 | 41.15 | 39.01 | 39.12 | 38.18 | qfq | 10,783,260 | 430,866,049 | -0.64% |
| 2024-12-09 | 39.47 | 40.18 | 38.96 | 39.37 | 38.42 | qfq | 7,104,723 | 280,542,522 | -1.03% |
| 2024-12-06 | 38.80 | 40.05 | 38.46 | 39.78 | 38.82 | qfq | 9,808,872 | 386,140,096 | 2.84% |
| 2024-12-05 | 38.53 | 38.97 | 38.34 | 38.68 | 37.75 | qfq | 6,079,120 | 234,822,553 | -0.05% |
| 2024-12-04 | 39.53 | 39.62 | 38.45 | 38.70 | 37.77 | qfq | 8,704,418 | 338,078,744 | -2.35% |
| 2024-12-03 | 40.20 | 40.24 | 39.20 | 39.63 | 38.67 | qfq | 7,013,268 | 277,306,296 | -0.85% |
| 2024-12-02 | 39.44 | 40.24 | 38.75 | 39.97 | 39.01 | qfq | 8,894,297 | 353,992,362 | -0.03% |
| 2024-11-29 | 39.50 | 40.55 | 39.18 | 39.98 | 39.02 | qfq | 7,662,374 | 305,939,903 | 1.01% |
| 2024-11-28 | 40.16 | 40.32 | 39.45 | 39.58 | 38.63 | qfq | 5,926,837 | 236,185,452 | -1.42% |
| 2024-11-27 | 38.71 | 40.18 | 38.43 | 40.15 | 39.18 | qfq | 7,423,566 | 291,994,913 | 3.05% |
| 2024-11-26 | 41.00 | 41.08 | 38.72 | 38.96 | 38.02 | qfq | 11,216,388 | 441,719,356 | -4.98% |
| 2024-11-25 | 39.67 | 41.15 | 39.67 | 41.00 | 40.01 | qfq | 10,334,210 | 418,382,626 | 4.19% |
| 2024-11-22 | 41.35 | 41.40 | 39.30 | 39.35 | 38.40 | qfq | 8,726,397 | 352,171,885 | -4.81% |
| 2024-11-21 | 41.34 | 42.00 | 40.88 | 41.34 | 40.34 | qfq | 6,774,392 | 280,394,046 | -0.53% |
| 2024-11-20 | 41.50 | 42.30 | 40.99 | 41.56 | 40.56 | qfq | 11,108,886 | 461,234,762 | -0.26% |
| 2024-11-19 | 40.00 | 41.79 | 39.31 | 41.67 | 40.67 | qfq | 11,288,395 | 458,057,886 | 4.70% |
| 2024-11-18 | 41.20 | 41.54 | 39.40 | 39.80 | 38.84 | qfq | 12,498,759 | 504,982,766 | -3.12% |
| 2024-11-15 | 42.35 | 43.06 | 41.08 | 41.08 | 40.09 | qfq | 10,561,442 | 443,550,556 | -3.64% |
| 2024-11-14 | 44.88 | 45.40 | 42.60 | 42.63 | 41.60 | qfq | 10,535,881 | 460,538,840 | -4.55% |
| 2024-11-13 | 44.01 | 45.28 | 43.45 | 44.66 | 43.58 | qfq | 11,039,199 | 487,533,945 | -0.51% |
| 2024-11-12 | 46.91 | 47.80 | 44.29 | 44.89 | 43.81 | qfq | 18,053,084 | 824,989,116 | -3.98% |
| 2024-11-11 | 43.50 | 47.28 | 43.05 | 46.75 | 45.62 | qfq | 20,875,128 | 949,554,666 | 6.18% |
| 2024-11-08 | 45.06 | 47.38 | 44.03 | 44.03 | 42.97 | qfq | 19,088,611 | 868,998,763 | -1.48% |
| 2024-11-07 | 44.20 | 45.38 | 43.33 | 44.69 | 43.61 | qfq | 17,545,684 | 778,477,418 | 1.59% |
| 2024-11-06 | 43.45 | 47.50 | 43.45 | 43.99 | 42.93 | qfq | 28,902,487 | 1,308,697,380 | 6.33% |
| 2024-11-05 | 39.14 | 41.48 | 38.97 | 41.37 | 40.37 | qfq | 17,487,856 | 708,818,592 | 5.05% |
| 2024-11-04 | 39.37 | 40.50 | 38.96 | 39.38 | 38.43 | qfq | 9,873,548 | 390,061,485 | 1.03% |
| 2024-11-01 | 38.17 | 41.00 | 38.10 | 38.98 | 38.04 | qfq | 14,934,905 | 593,088,474 | 1.43% |
| 2024-10-31 | 37.55 | 39.38 | 37.10 | 38.43 | 37.50 | qfq | 11,295,289 | 433,676,702 | 2.53% |
| 2024-10-30 | 38.10 | 38.53 | 37.08 | 37.48 | 36.58 | qfq | 12,135,062 | 457,985,907 | -4.78% |
| 2024-10-29 | 40.00 | 40.85 | 38.85 | 39.36 | 38.41 | qfq | 9,746,562 | 386,323,988 | -1.70% |
| 2024-10-28 | 41.11 | 41.28 | 39.52 | 40.04 | 39.07 | qfq | 9,822,074 | 393,403,415 | -1.31% |
| 2024-10-25 | 38.00 | 41.48 | 38.00 | 40.57 | 39.59 | qfq | 18,534,374 | 744,095,844 | 6.79% |
| 2024-10-24 | 39.16 | 39.20 | 37.82 | 37.99 | 37.07 | qfq | 9,214,265 | 353,046,844 | -3.14% |
| 2024-10-23 | 38.71 | 39.79 | 37.99 | 39.22 | 38.27 | qfq | 14,596,418 | 568,446,092 | 2.03% |
| 2024-10-22 | 38.38 | 38.70 | 37.62 | 38.44 | 37.51 | qfq | 9,804,126 | 374,195,420 | -0.18% |
| 2024-10-21 | 38.40 | 39.53 | 38.20 | 38.51 | 37.58 | qfq | 15,887,441 | 615,283,502 | 1.21% |
| 2024-10-18 | 35.67 | 39.56 | 35.46 | 38.05 | 37.13 | qfq | 16,055,915 | 599,128,511 | 6.85% |
| 2024-10-17 | 36.50 | 36.83 | 35.61 | 35.61 | 34.75 | qfq | 7,235,470 | 261,495,923 | -1.08% |
| 2024-10-16 | 35.60 | 36.65 | 35.58 | 36.00 | 35.13 | qfq | 8,600,804 | 310,334,973 | -2.04% |
| 2024-10-15 | 37.86 | 38.31 | 36.66 | 36.75 | 35.86 | qfq | 10,502,810 | 393,897,326 | -3.39% |
| 2024-10-14 | 38.80 | 39.20 | 37.00 | 38.04 | 36.85 | qfq | 13,842,872 | 525,374,874 | 0.69% |
| 2024-10-11 | 40.50 | 40.50 | 37.30 | 37.78 | 36.60 | qfq | 11,601,438 | 446,371,983 | -6.72% |
| 2024-10-10 | 42.00 | 43.28 | 40.29 | 40.50 | 39.24 | qfq | 14,160,976 | 588,635,708 | -2.01% |
| 2024-10-09 | 45.80 | 47.45 | 41.10 | 41.33 | 40.04 | qfq | 25,148,275 | 1,114,036,189 | -14.24% |
| 2024-10-08 | 48.19 | 48.19 | 43.77 | 48.19 | 46.68 | qfq | 32,789,621 | 1,529,662,725 | 20.00% |
| 2024-09-30 | 36.60 | 40.16 | 35.49 | 40.16 | 38.91 | qfq | 23,046,745 | 875,202,761 | 19.42% |
| 2024-09-27 | 31.29 | 34.73 | 31.20 | 33.63 | 32.58 | qfq | 14,146,205 | 465,089,722 | 9.94% |
| 2024-09-26 | 29.27 | 30.59 | 29.01 | 30.59 | 29.63 | qfq | 7,561,585 | 225,697,442 | 3.77% |
| 2024-09-25 | 29.77 | 30.14 | 29.36 | 29.48 | 28.56 | qfq | 7,996,885 | 238,246,243 | 0.79% |
| 2024-09-24 | 27.72 | 29.26 | 27.40 | 29.25 | 28.34 | qfq | 8,250,721 | 234,494,143 | 6.44% |
| 2024-09-23 | 27.84 | 28.16 | 27.44 | 27.48 | 26.62 | qfq | 4,273,487 | 118,234,587 | -1.86% |
| 2024-09-20 | 28.70 | 28.70 | 27.77 | 28.00 | 27.13 | qfq | 5,502,597 | 154,465,150 | -2.71% |
| 2024-09-19 | 28.74 | 29.39 | 28.18 | 28.78 | 27.88 | qfq | 4,676,294 | 135,072,366 | 1.59% |
| 2024-09-18 | 28.22 | 28.44 | 27.74 | 28.33 | 27.45 | qfq | 3,038,713 | 85,153,684 | 0.28% |
| 2024-09-13 | 29.33 | 29.48 | 28.21 | 28.25 | 27.37 | qfq | 4,215,826 | 120,470,321 | -3.39% |
| 2024-09-12 | 29.53 | 29.77 | 29.16 | 29.24 | 28.33 | qfq | 4,589,152 | 135,054,136 | -1.22% |
| 2024-09-11 | 28.58 | 29.84 | 28.45 | 29.60 | 28.68 | qfq | 7,556,075 | 221,819,634 | 3.53% |
| 2024-09-10 | 28.80 | 29.20 | 28.15 | 28.59 | 27.70 | qfq | 3,623,795 | 103,333,174 | -1.24% |
| 2024-09-09 | 29.13 | 29.65 | 28.65 | 28.95 | 28.05 | qfq | 4,406,845 | 127,660,401 | -1.66% |
| 2024-09-06 | 29.31 | 29.84 | 28.95 | 29.44 | 28.52 | qfq | 5,212,482 | 153,529,252 | -0.03% |
| 2024-09-05 | 29.20 | 30.43 | 29.12 | 29.45 | 28.53 | qfq | 6,855,710 | 202,938,533 | 0.68% |
| 2024-09-04 | 28.39 | 29.35 | 28.25 | 29.25 | 28.34 | qfq | 7,799,062 | 226,809,269 | 2.34% |
| 2024-09-03 | 28.14 | 29.10 | 27.94 | 28.58 | 27.69 | qfq | 5,358,292 | 153,256,035 | 1.67% |
| 2024-09-02 | 28.73 | 29.25 | 28.09 | 28.11 | 27.23 | qfq | 4,207,130 | 119,939,260 | -2.73% |
| 2024-08-30 | 28.44 | 29.30 | 28.15 | 28.90 | 28.00 | qfq | 7,174,247 | 206,538,782 | 1.62% |
| 2024-08-29 | 27.72 | 28.85 | 27.60 | 28.44 | 27.55 | qfq | 5,576,189 | 157,570,673 | 2.49% |
| 2024-08-28 | 27.11 | 27.86 | 27.05 | 27.75 | 26.88 | qfq | 3,138,853 | 86,279,295 | 1.31% |
| 2024-08-27 | 27.99 | 28.25 | 27.20 | 27.39 | 26.53 | qfq | 4,640,670 | 127,747,934 | -2.63% |
| 2024-08-26 | 27.21 | 28.85 | 27.21 | 28.13 | 27.25 | qfq | 6,250,861 | 176,552,245 | 2.29% |
| 2024-08-23 | 27.25 | 27.76 | 27.01 | 27.50 | 26.64 | qfq | 3,705,640 | 101,587,745 | 0.15% |
| 2024-08-22 | 27.77 | 28.07 | 27.40 | 27.46 | 26.60 | qfq | 4,985,041 | 138,073,237 | -0.29% |
| 2024-08-21 | 26.77 | 28.20 | 26.61 | 27.54 | 26.68 | qfq | 6,015,954 | 165,582,085 | 2.68% |
| 2024-08-20 | 27.38 | 27.60 | 26.71 | 26.82 | 25.98 | qfq | 3,470,932 | 93,928,086 | -1.43% |
| 2024-08-19 | 27.50 | 27.95 | 27.20 | 27.21 | 26.36 | qfq | 2,950,485 | 81,103,465 | -1.13% |
| 2024-08-16 | 27.88 | 27.95 | 27.52 | 27.52 | 26.66 | qfq | 2,476,881 | 68,549,231 | -0.97% |
| 2024-08-15 | 27.59 | 28.15 | 27.24 | 27.79 | 26.92 | qfq | 3,739,346 | 103,673,396 | 0.07% |
| 2024-08-14 | 28.22 | 28.63 | 27.77 | 27.77 | 26.90 | qfq | 2,885,876 | 80,614,436 | -2.05% |
| 2024-08-13 | 27.97 | 28.52 | 27.75 | 28.35 | 27.46 | qfq | 4,116,259 | 115,862,124 | 1.03% |
| 2024-08-12 | 28.54 | 28.78 | 27.98 | 28.06 | 27.18 | qfq | 4,095,909 | 115,864,236 | -1.82% |
| 2024-08-09 | 29.11 | 29.39 | 28.58 | 28.58 | 27.69 | qfq | 2,611,013 | 75,350,162 | -1.00% |
| 2024-08-08 | 29.01 | 29.31 | 28.73 | 28.87 | 27.97 | qfq | 3,247,227 | 94,048,708 | -0.82% |
| 2024-08-07 | 29.47 | 29.60 | 29.10 | 29.11 | 28.20 | qfq | 2,830,171 | 82,920,971 | -1.22% |
| 2024-08-06 | 29.43 | 29.77 | 29.02 | 29.47 | 28.55 | qfq | 3,587,808 | 105,266,424 | 1.80% |
| 2024-08-05 | 29.00 | 29.97 | 28.92 | 28.95 | 28.05 | qfq | 4,876,068 | 143,901,236 | -1.19% |
| 2024-08-02 | 29.22 | 29.85 | 29.08 | 29.30 | 28.38 | qfq | 3,612,378 | 106,458,466 | -0.44% |
| 2024-08-01 | 29.76 | 30.08 | 29.26 | 29.43 | 28.51 | qfq | 4,085,842 | 120,969,370 | -1.41% |
| 2024-07-31 | 28.33 | 29.86 | 28.01 | 29.85 | 28.92 | qfq | 5,851,200 | 170,866,003 | 5.14% |
| 2024-07-30 | 28.18 | 28.48 | 27.84 | 28.39 | 27.50 | qfq | 3,611,403 | 101,574,872 | 0.21% |
| 2024-07-29 | 29.30 | 29.49 | 28.28 | 28.33 | 27.45 | qfq | 4,885,876 | 139,280,106 | -3.34% |
| 2024-07-26 | 29.22 | 30.19 | 29.13 | 29.31 | 28.39 | qfq | 4,608,830 | 136,008,025 | 0.31% |
| 2024-07-25 | 28.40 | 29.63 | 28.14 | 29.22 | 28.31 | qfq | 4,505,100 | 130,771,294 | 0.97% |
| 2024-07-24 | 29.44 | 29.66 | 28.75 | 28.94 | 28.04 | qfq | 3,680,334 | 107,513,304 | -2.20% |
| 2024-07-23 | 30.77 | 30.86 | 29.56 | 29.59 | 28.67 | qfq | 4,381,670 | 132,453,815 | -4.05% |
| 2024-07-22 | 31.25 | 31.80 | 30.60 | 30.84 | 29.88 | qfq | 5,743,683 | 177,897,583 | -1.66% |
| 2024-07-19 | 30.85 | 31.49 | 30.50 | 31.36 | 30.38 | qfq | 5,858,192 | 181,995,556 | 1.26% |
| 2024-07-18 | 29.80 | 31.40 | 29.51 | 30.97 | 30.00 | qfq | 7,475,549 | 228,688,850 | 2.89% |
| 2024-07-17 | 30.03 | 30.40 | 29.72 | 30.10 | 29.16 | qfq | 5,418,667 | 162,876,810 | -0.40% |
| 2024-07-16 | 29.50 | 30.31 | 29.30 | 30.22 | 29.28 | qfq | 7,177,288 | 215,482,307 | 2.37% |
| 2024-07-15 | 30.00 | 30.15 | 28.90 | 29.52 | 28.60 | qfq | 7,961,752 | 234,423,201 | 2.11% |
| 2024-07-12 | 29.29 | 29.49 | 28.70 | 28.91 | 28.01 | qfq | 6,884,559 | 199,538,556 | -1.09% |
| 2024-07-11 | 28.84 | 29.69 | 28.74 | 29.23 | 28.32 | qfq | 7,392,277 | 215,956,843 | 3.36% |
| 2024-07-10 | 28.20 | 29.38 | 28.05 | 28.28 | 27.40 | qfq | 5,775,460 | 165,691,485 | 0.00% |
| 2024-07-09 | 28.58 | 28.66 | 27.84 | 28.28 | 27.40 | qfq | 5,928,057 | 167,425,435 | -1.19% |
| 2024-07-08 | 29.39 | 29.39 | 28.48 | 28.62 | 27.73 | qfq | 3,887,486 | 112,157,538 | -2.75% |
| 2024-07-05 | 29.51 | 29.94 | 29.28 | 29.43 | 28.51 | qfq | 3,566,120 | 105,099,565 | -1.11% |
| 2024-07-04 | 30.64 | 30.94 | 29.70 | 29.76 | 28.83 | qfq | 4,012,089 | 120,798,110 | -3.06% |
| 2024-07-03 | 30.85 | 31.29 | 30.35 | 30.70 | 29.74 | qfq | 2,372,560 | 72,891,317 | -0.10% |
| 2024-07-02 | 31.37 | 31.37 | 30.68 | 30.73 | 29.77 | qfq | 2,405,994 | 74,530,183 | -2.10% |
| 2024-07-01 | 30.60 | 31.58 | 30.30 | 31.39 | 30.41 | qfq | 3,069,444 | 94,898,409 | 1.29% |
| 2024-06-28 | 31.46 | 31.95 | 30.80 | 30.99 | 30.02 | qfq | 4,133,185 | 129,624,356 | -1.59% |
| 2024-06-27 | 32.10 | 32.37 | 31.46 | 31.49 | 30.51 | qfq | 2,857,942 | 90,903,999 | -2.48% |
| 2024-06-26 | 31.06 | 32.34 | 30.71 | 32.29 | 31.28 | qfq | 4,903,582 | 155,479,580 | 3.89% |
| 2024-06-25 | 31.60 | 32.05 | 30.85 | 31.08 | 30.11 | qfq | 4,545,362 | 142,936,484 | -1.33% |
| 2024-06-24 | 32.15 | 32.16 | 31.25 | 31.50 | 30.52 | qfq | 4,152,281 | 131,173,008 | -2.39% |
| 2024-06-21 | 32.28 | 32.61 | 31.90 | 32.27 | 31.26 | qfq | 3,329,020 | 107,370,282 | -0.55% |
| 2024-06-20 | 33.39 | 33.52 | 32.41 | 32.45 | 31.44 | qfq | 4,899,380 | 161,028,679 | -3.54% |
| 2024-06-19 | 34.30 | 34.38 | 33.41 | 33.64 | 32.59 | qfq | 5,234,240 | 176,448,578 | -2.97% |
| 2024-06-18 | 35.88 | 36.00 | 34.50 | 34.67 | 33.59 | qfq | 6,099,647 | 213,702,310 | -3.56% |
| 2024-06-17 | 34.94 | 36.58 | 34.82 | 35.95 | 34.83 | qfq | 6,799,662 | 244,206,049 | 2.04% |
| 2024-06-14 | 35.76 | 35.82 | 34.93 | 35.23 | 34.13 | qfq | 5,832,979 | 205,317,843 | -1.65% |
| 2024-06-13 | 35.10 | 36.50 | 34.98 | 35.82 | 34.70 | qfq | 4,843,561 | 173,368,703 | 2.17% |
| 2024-06-12 | 34.87 | 36.32 | 34.80 | 35.06 | 33.97 | qfq | 4,790,515 | 170,088,319 | 0.17% |
| 2024-06-11 | 33.98 | 35.10 | 33.52 | 35.00 | 33.91 | qfq | 5,615,071 | 194,062,665 | 3.67% |
| 2024-06-07 | 34.74 | 35.21 | 33.58 | 33.76 | 32.71 | qfq | 4,455,865 | 152,599,309 | -2.51% |
| 2024-06-06 | 35.29 | 35.70 | 34.46 | 34.63 | 33.55 | qfq | 4,334,103 | 151,568,250 | -2.04% |
| 2024-06-05 | 35.36 | 36.35 | 35.26 | 35.35 | 34.25 | qfq | 3,119,998 | 110,859,247 | -0.56% |
| 2024-06-04 | 34.35 | 35.67 | 34.05 | 35.55 | 34.44 | qfq | 4,527,105 | 158,135,662 | 3.07% |
| 2024-06-03 | 35.18 | 35.51 | 34.20 | 34.49 | 33.41 | qfq | 4,854,012 | 167,640,647 | -2.41% |
| 2024-05-31 | 35.31 | 35.76 | 35.27 | 35.34 | 34.24 | qfq | 3,203,320 | 113,687,679 | -0.25% |
| 2024-05-30 | 35.50 | 35.92 | 35.25 | 35.43 | 34.32 | qfq | 4,192,662 | 148,968,620 | -0.28% |
| 2024-05-29 | 35.01 | 36.18 | 34.89 | 35.53 | 34.42 | qfq | 5,984,080 | 212,596,785 | -29.25% |
| 2024-05-28 | 51.67 | 51.96 | 50.22 | 50.22 | 34.01 | qfq | 3,395,612 | 173,162,198 | -3.42% |
| 2024-05-27 | 53.48 | 53.78 | 51.01 | 52.00 | 35.21 | qfq | 4,474,305 | 232,269,331 | -1.55% |
| 2024-05-24 | 52.70 | 53.67 | 52.51 | 52.82 | 35.77 | qfq | 4,041,087 | 214,993,260 | 0.23% |
| 2024-05-23 | 53.56 | 53.92 | 52.30 | 52.70 | 35.69 | qfq | 3,102,245 | 163,629,936 | -1.55% |
| 2024-05-22 | 52.67 | 53.75 | 52.57 | 53.53 | 36.25 | qfq | 3,725,339 | 198,142,228 | 1.63% |
| 2024-05-21 | 52.75 | 53.40 | 52.31 | 52.67 | 35.67 | qfq | 2,702,273 | 142,614,322 | -0.23% |
| 2024-05-20 | 52.58 | 54.30 | 52.37 | 52.79 | 35.75 | qfq | 3,875,342 | 205,744,183 | 0.65% |
| 2024-05-17 | 50.48 | 52.50 | 50.25 | 52.45 | 35.52 | qfq | 3,557,709 | 182,935,451 | 3.82% |
| 2024-05-16 | 50.72 | 51.34 | 50.52 | 50.52 | 34.21 | qfq | 2,257,729 | 114,948,296 | -0.20% |
| 2024-05-15 | 51.67 | 52.69 | 50.57 | 50.62 | 34.28 | qfq | 2,840,745 | 145,436,572 | -2.52% |
| 2024-05-14 | 51.80 | 52.30 | 51.61 | 51.93 | 35.17 | qfq | 2,223,540 | 115,483,783 | -0.13% |
| 2024-05-13 | 52.27 | 52.48 | 51.11 | 52.00 | 35.21 | qfq | 3,405,197 | 176,799,928 | -2.22% |
| 2024-05-10 | 54.70 | 54.70 | 53.01 | 53.18 | 36.01 | qfq | 4,774,824 | 255,609,886 | -2.89% |
| 2024-05-09 | 53.22 | 55.40 | 53.00 | 54.76 | 37.08 | qfq | 6,914,524 | 376,772,950 | 5.07% |
| 2024-05-08 | 52.90 | 53.05 | 52.00 | 52.12 | 35.30 | qfq | 2,495,516 | 130,719,561 | -1.57% |
| 2024-05-07 | 53.00 | 53.35 | 52.56 | 52.95 | 35.86 | qfq | 3,958,575 | 209,652,859 | -0.62% |
| 2024-05-06 | 53.35 | 54.00 | 53.05 | 53.28 | 36.08 | qfq | 4,405,404 | 235,524,122 | 1.58% |
| 2024-04-30 | 52.41 | 53.01 | 52.04 | 52.45 | 35.52 | qfq | 3,712,805 | 195,252,681 | -0.72% |
| 2024-04-29 | 50.98 | 53.15 | 50.98 | 52.83 | 35.78 | qfq | 5,961,988 | 312,571,539 | 3.77% |
| 2024-04-26 | 48.81 | 50.95 | 48.58 | 50.91 | 34.48 | qfq | 5,066,693 | 254,131,554 | 4.30% |
| 2024-04-25 | 49.30 | 50.06 | 48.70 | 48.81 | 33.05 | qfq | 3,848,769 | 189,790,835 | -1.17% |
| 2024-04-24 | 50.23 | 50.50 | 48.91 | 49.39 | 33.45 | qfq | 3,367,467 | 166,808,979 | 0.18% |
| 2024-04-23 | 51.22 | 51.59 | 48.91 | 49.30 | 33.39 | qfq | 4,488,952 | 223,475,791 | -3.16% |
| 2024-04-22 | 51.30 | 52.95 | 50.70 | 50.91 | 34.48 | qfq | 3,411,447 | 176,143,355 | -0.74% |
| 2024-04-19 | 51.50 | 51.71 | 50.20 | 51.29 | 34.73 | qfq | 3,476,256 | 176,965,178 | -1.19% |
| 2024-04-18 | 52.38 | 53.00 | 51.02 | 51.91 | 35.15 | qfq | 4,871,918 | 253,828,187 | -1.22% |
| 2024-04-17 | 52.65 | 54.04 | 52.02 | 52.55 | 35.59 | qfq | 4,838,988 | 256,205,296 | 2.68% |
| 2024-04-16 | 53.97 | 53.97 | 51.13 | 51.18 | 34.66 | qfq | 5,041,569 | 262,634,516 | -5.47% |
| 2024-04-15 | 53.89 | 56.36 | 53.32 | 54.14 | 36.66 | qfq | 4,365,131 | 238,472,079 | -0.62% |
| 2024-04-12 | 56.40 | 56.42 | 54.30 | 54.48 | 36.89 | qfq | 3,943,146 | 217,283,465 | -3.40% |
| 2024-04-11 | 57.00 | 57.35 | 55.46 | 56.40 | 38.19 | qfq | 4,627,363 | 260,975,152 | -2.02% |
| 2024-04-10 | 58.35 | 58.35 | 56.56 | 57.56 | 38.98 | qfq | 5,489,003 | 313,803,226 | -1.52% |
| 2024-04-09 | 53.84 | 59.75 | 53.70 | 58.45 | 39.58 | qfq | 9,656,223 | 551,167,737 | 8.66% |
| 2024-04-08 | 55.58 | 57.10 | 53.61 | 53.79 | 36.43 | qfq | 5,008,865 | 275,279,796 | -4.37% |
| 2024-04-03 | 56.05 | 57.97 | 55.86 | 56.25 | 38.09 | qfq | 6,529,495 | 371,752,661 | -0.11% |
| 2024-04-02 | 55.11 | 57.15 | 54.22 | 56.31 | 38.13 | qfq | 6,824,301 | 381,381,834 | 2.33% |
| 2024-04-01 | 53.35 | 55.88 | 53.33 | 55.03 | 37.27 | qfq | 5,039,244 | 277,353,888 | 3.15% |
| 2024-03-29 | 51.85 | 54.18 | 51.81 | 53.35 | 36.13 | qfq | 3,323,075 | 177,415,131 | 2.71% |
| 2024-03-28 | 52.23 | 53.10 | 51.60 | 51.94 | 35.17 | qfq | 2,359,396 | 123,337,825 | 0.04% |
| 2024-03-27 | 53.79 | 53.89 | 51.90 | 51.92 | 35.16 | qfq | 2,416,131 | 127,799,325 | -3.76% |
| 2024-03-26 | 52.31 | 54.50 | 52.04 | 53.95 | 36.54 | qfq | 4,193,293 | 223,877,207 | 3.12% |
| 2024-03-25 | 52.45 | 53.57 | 51.65 | 52.32 | 35.43 | qfq | 3,050,595 | 161,191,582 | -0.21% |
| 2024-03-22 | 54.54 | 54.79 | 52.27 | 52.43 | 35.51 | qfq | 5,591,631 | 296,871,470 | -4.32% |
| 2024-03-21 | 55.20 | 55.38 | 54.55 | 54.80 | 37.11 | qfq | 2,610,545 | 143,246,603 | -0.27% |
| 2024-03-20 | 55.78 | 56.03 | 54.42 | 54.95 | 37.21 | qfq | 3,907,763 | 214,936,207 | -1.56% |
| 2024-03-19 | 55.62 | 56.20 | 55.01 | 55.82 | 37.80 | qfq | 4,956,211 | 276,755,115 | 0.05% |
| 2024-03-18 | 54.48 | 56.04 | 54.48 | 55.79 | 37.78 | qfq | 7,266,752 | 402,516,915 | 3.05% |
| 2024-03-15 | 53.72 | 55.17 | 52.39 | 54.14 | 36.66 | qfq | 6,100,640 | 326,059,311 | 1.03% |
| 2024-03-14 | 54.81 | 54.99 | 53.15 | 53.59 | 36.29 | qfq | 5,229,121 | 282,817,080 | -2.56% |
| 2024-03-13 | 53.26 | 56.10 | 53.00 | 55.00 | 37.25 | qfq | 8,179,335 | 447,715,391 | 2.80% |
| 2024-03-12 | 53.00 | 54.55 | 52.90 | 53.50 | 36.23 | qfq | 8,907,994 | 477,307,005 | 1.17% |
| 2024-03-11 | 48.20 | 52.88 | 48.20 | 52.88 | 35.81 | qfq | 11,354,785 | 577,150,927 | 11.89% |
| 2024-03-08 | 46.80 | 47.53 | 46.30 | 47.26 | 32.00 | qfq | 2,808,710 | 132,147,952 | 1.48% |
| 2024-03-07 | 47.60 | 48.17 | 46.55 | 46.57 | 31.54 | qfq | 3,296,160 | 155,876,328 | -2.14% |
| 2024-03-06 | 46.90 | 48.47 | 46.90 | 47.59 | 32.23 | qfq | 3,463,648 | 165,522,835 | 0.87% |
| 2024-03-05 | 47.41 | 47.77 | 46.89 | 47.18 | 31.95 | qfq | 3,143,813 | 148,580,517 | -0.88% |
| 2024-03-04 | 47.80 | 48.39 | 47.32 | 47.60 | 32.24 | qfq | 2,894,321 | 138,139,475 | -0.56% |
| 2024-03-01 | 47.67 | 48.56 | 47.18 | 47.87 | 32.42 | qfq | 3,964,685 | 189,740,375 | 0.97% |
| 2024-02-29 | 45.55 | 47.41 | 45.18 | 47.41 | 32.11 | qfq | 4,258,853 | 199,027,996 | 3.72% |
| 2024-02-28 | 46.88 | 48.43 | 45.68 | 45.71 | 30.96 | qfq | 6,040,949 | 285,839,096 | -1.23% |
| 2024-02-27 | 45.23 | 46.30 | 45.10 | 46.28 | 31.34 | qfq | 3,060,453 | 139,845,218 | 1.80% |
| 2024-02-26 | 45.74 | 46.00 | 44.93 | 45.46 | 30.79 | qfq | 3,360,026 | 152,877,779 | -0.76% |
| 2024-02-23 | 45.66 | 46.00 | 45.10 | 45.81 | 31.02 | qfq | 3,129,049 | 142,705,835 | 0.31% |
| 2024-02-22 | 46.77 | 46.77 | 45.22 | 45.67 | 30.93 | qfq | 2,901,612 | 132,552,364 | -0.41% |
| 2024-02-21 | 45.07 | 46.58 | 44.73 | 45.86 | 31.06 | qfq | 3,049,507 | 139,869,461 | 1.75% |
| 2024-02-20 | 46.09 | 46.09 | 44.70 | 45.07 | 30.52 | qfq | 2,655,633 | 120,141,347 | -2.42% |
| 2024-02-19 | 46.18 | 46.49 | 45.30 | 46.19 | 31.28 | qfq | 3,045,060 | 140,073,497 | 0.11% |
| 2024-02-08 | 45.25 | 46.39 | 44.96 | 46.14 | 31.25 | qfq | 4,925,019 | 225,883,233 | 2.24% |
| 2024-02-07 | 43.22 | 45.67 | 43.22 | 45.13 | 30.56 | qfq | 5,620,998 | 252,759,537 | 3.13% |
| 2024-02-06 | 41.00 | 43.86 | 40.68 | 43.76 | 29.63 | qfq | 4,595,885 | 195,980,072 | 5.52% |
| 2024-02-05 | 41.36 | 42.60 | 38.03 | 41.47 | 28.08 | qfq | 6,444,029 | 260,808,452 | -0.81% |
| 2024-02-02 | 43.96 | 44.24 | 40.88 | 41.81 | 28.31 | qfq | 4,564,863 | 193,032,484 | -5.19% |
| 2024-02-01 | 43.01 | 45.30 | 42.69 | 44.10 | 29.86 | qfq | 3,577,895 | 157,215,658 | 1.26% |
| 2024-01-31 | 43.18 | 46.05 | 43.15 | 43.55 | 29.49 | qfq | 4,140,586 | 183,721,014 | 1.23% |
| 2024-01-30 | 44.10 | 44.48 | 43.00 | 43.02 | 29.13 | qfq | 2,289,152 | 100,234,085 | -2.71% |
| 2024-01-29 | 46.60 | 46.80 | 44.21 | 44.22 | 29.95 | qfq | 3,452,328 | 156,016,079 | -5.11% |
| 2024-01-26 | 46.97 | 48.05 | 46.60 | 46.60 | 31.56 | qfq | 2,854,556 | 134,562,120 | -1.44% |
| 2024-01-25 | 46.36 | 47.45 | 45.70 | 47.28 | 32.02 | qfq | 3,442,230 | 161,252,053 | 0.85% |
| 2024-01-24 | 47.60 | 47.88 | 45.34 | 46.88 | 31.75 | qfq | 4,352,487 | 202,289,795 | -1.92% |
| 2024-01-23 | 46.90 | 48.37 | 46.01 | 47.80 | 32.37 | qfq | 3,661,399 | 173,686,823 | 1.92% |
| 2024-01-22 | 48.26 | 48.33 | 45.81 | 46.90 | 31.76 | qfq | 6,449,062 | 304,982,544 | -3.16% |
| 2024-01-19 | 48.37 | 50.20 | 48.00 | 48.43 | 32.80 | qfq | 4,458,850 | 219,034,868 | 0.00% |
| 2024-01-18 | 46.99 | 48.50 | 46.88 | 48.43 | 32.80 | qfq | 4,692,353 | 223,309,210 | 1.85% |
| 2024-01-17 | 48.76 | 48.76 | 47.55 | 47.55 | 32.20 | qfq | 3,355,716 | 161,526,360 | -2.80% |
| 2024-01-16 | 47.12 | 49.15 | 46.79 | 48.92 | 33.13 | qfq | 5,150,457 | 248,453,627 | 3.93% |
| 2024-01-15 | 48.34 | 48.60 | 46.83 | 47.07 | 31.88 | qfq | 3,221,414 | 152,563,912 | -3.03% |
| 2024-01-12 | 47.61 | 48.78 | 47.40 | 48.54 | 32.87 | qfq | 4,860,246 | 235,220,736 | 1.44% |
| 2024-01-11 | 46.59 | 48.32 | 46.33 | 47.85 | 32.40 | qfq | 3,358,712 | 159,424,277 | 3.30% |
| 2024-01-10 | 46.26 | 47.66 | 45.50 | 46.32 | 31.37 | qfq | 2,929,727 | 136,706,177 | 0.02% |
| 2024-01-09 | 46.33 | 47.38 | 45.32 | 46.31 | 31.36 | qfq | 2,858,448 | 132,530,200 | 0.35% |
| 2024-01-08 | 46.85 | 47.70 | 46.11 | 46.15 | 31.25 | qfq | 2,212,620 | 103,190,146 | -1.81% |
| 2024-01-05 | 47.94 | 49.14 | 46.79 | 47.00 | 31.83 | qfq | 3,352,546 | 159,984,712 | -1.94% |
| 2024-01-04 | 48.28 | 48.59 | 47.60 | 47.93 | 32.46 | qfq | 2,301,334 | 110,179,023 | -0.95% |
| 2024-01-03 | 48.24 | 48.68 | 47.86 | 48.39 | 32.77 | qfq | 2,423,300 | 116,942,975 | 0.19% |
| 2024-01-02 | 48.83 | 49.13 | 48.25 | 48.30 | 32.71 | qfq | 2,761,210 | 133,870,850 | -1.69% |
| 2023-12-29 | 48.60 | 49.33 | 48.35 | 49.13 | 33.27 | qfq | 3,555,783 | 174,104,424 | 0.86% |
| 2023-12-28 | 45.63 | 48.76 | 45.62 | 48.71 | 32.99 | qfq | 5,551,393 | 265,403,351 | 6.66% |
| 2023-12-27 | 46.05 | 46.17 | 45.32 | 45.67 | 30.93 | qfq | 2,017,263 | 92,123,421 | -0.24% |
| 2023-12-26 | 45.50 | 46.08 | 45.18 | 45.78 | 31.00 | qfq | 2,293,263 | 104,557,536 | 0.31% |
| 2023-12-25 | 45.06 | 46.31 | 45.00 | 45.64 | 30.91 | qfq | 2,961,000 | 135,490,473 | 1.42% |
| 2023-12-22 | 44.20 | 45.70 | 43.53 | 45.00 | 30.47 | qfq | 3,847,047 | 172,202,800 | 2.11% |
| 2023-12-21 | 43.19 | 44.64 | 43.19 | 44.07 | 29.84 | qfq | 2,994,295 | 131,700,855 | 1.40% |
| 2023-12-20 | 44.30 | 44.58 | 43.43 | 43.46 | 29.43 | qfq | 2,110,331 | 92,587,357 | -1.90% |
| 2023-12-19 | 43.88 | 44.75 | 43.73 | 44.30 | 30.00 | qfq | 2,162,325 | 95,771,761 | 0.70% |
| 2023-12-18 | 44.67 | 44.92 | 43.50 | 43.99 | 29.79 | qfq | 2,464,799 | 108,897,628 | -2.03% |
| 2023-12-15 | 45.48 | 45.87 | 44.81 | 44.90 | 30.41 | qfq | 2,421,384 | 109,514,688 | -0.44% |
| 2023-12-14 | 45.99 | 46.45 | 45.03 | 45.10 | 30.54 | qfq | 2,847,210 | 129,595,465 | -0.75% |
| 2023-12-13 | 47.43 | 47.53 | 45.42 | 45.44 | 30.77 | qfq | 4,059,530 | 187,701,468 | -4.54% |
| 2023-12-12 | 47.84 | 48.01 | 47.41 | 47.60 | 32.24 | qfq | 1,748,050 | 83,220,539 | -0.81% |
| 2023-12-11 | 48.01 | 48.25 | 47.03 | 47.99 | 32.50 | qfq | 3,422,743 | 162,764,315 | -1.03% |
| 2023-12-08 | 48.60 | 49.09 | 48.23 | 48.49 | 32.84 | qfq | 4,977,506 | 242,347,492 | 0.35% |
| 2023-12-07 | 48.29 | 48.75 | 47.78 | 48.32 | 32.72 | qfq | 3,234,964 | 156,020,834 | -0.25% |
| 2023-12-06 | 47.41 | 49.39 | 47.41 | 48.44 | 32.80 | qfq | 4,508,121 | 219,808,474 | 1.76% |
| 2023-12-05 | 48.27 | 48.97 | 47.60 | 47.60 | 32.24 | qfq | 2,854,603 | 137,656,219 | -1.82% |
| 2023-12-04 | 48.88 | 48.92 | 48.15 | 48.48 | 32.83 | qfq | 2,523,090 | 122,439,634 | -0.98% |
| 2023-12-01 | 49.22 | 49.30 | 48.45 | 48.96 | 33.16 | qfq | 2,532,490 | 123,639,411 | -0.43% |
| 2023-11-30 | 50.03 | 50.09 | 48.60 | 49.17 | 33.30 | qfq | 3,386,701 | 166,593,882 | -1.78% |
| 2023-11-29 | 50.74 | 50.90 | 49.90 | 50.06 | 33.90 | qfq | 2,130,600 | 106,968,536 | -1.53% |
| 2023-11-28 | 50.59 | 51.16 | 50.49 | 50.84 | 34.43 | qfq | 1,831,692 | 93,018,009 | 0.43% |
| 2023-11-27 | 50.96 | 51.38 | 50.38 | 50.62 | 34.28 | qfq | 1,780,946 | 90,268,123 | -0.65% |
| 2023-11-24 | 51.71 | 51.87 | 50.92 | 50.95 | 34.50 | qfq | 1,858,105 | 95,074,798 | -1.68% |
| 2023-11-23 | 51.55 | 52.00 | 51.55 | 51.82 | 35.09 | qfq | 1,511,040 | 78,257,737 | 0.58% |
| 2023-11-22 | 52.32 | 52.79 | 51.52 | 51.52 | 34.89 | qfq | 2,373,900 | 123,287,944 | -1.64% |
| 2023-11-21 | 53.31 | 53.72 | 52.37 | 52.38 | 35.47 | qfq | 3,187,231 | 168,930,893 | -1.11% |
| 2023-11-20 | 53.43 | 53.60 | 52.51 | 52.97 | 35.87 | qfq | 2,803,794 | 148,464,519 | -1.30% |
| 2023-11-17 | 52.74 | 53.68 | 52.61 | 53.67 | 36.35 | qfq | 3,147,615 | 167,770,706 | 1.78% |
| 2023-11-16 | 53.60 | 54.13 | 52.70 | 52.73 | 35.71 | qfq | 3,604,853 | 191,601,455 | -2.55% |
| 2023-11-15 | 54.28 | 54.68 | 53.95 | 54.11 | 36.64 | qfq | 3,848,143 | 208,977,235 | 0.74% |
| 2023-11-14 | 54.41 | 54.65 | 53.27 | 53.71 | 36.37 | qfq | 3,167,728 | 170,719,613 | -1.29% |
| 2023-11-13 | 55.00 | 55.29 | 54.04 | 54.41 | 36.85 | qfq | 2,304,498 | 125,413,120 | -0.53% |
| 2023-11-10 | 54.68 | 55.04 | 54.30 | 54.70 | 37.04 | qfq | 1,984,848 | 108,484,512 | -0.42% |
| 2023-11-09 | 55.60 | 55.76 | 54.91 | 54.93 | 37.20 | qfq | 2,820,808 | 156,031,340 | -1.17% |
| 2023-11-08 | 55.44 | 55.89 | 55.03 | 55.58 | 37.64 | qfq | 2,663,919 | 147,850,241 | -0.02% |
| 2023-11-07 | 55.40 | 55.88 | 54.70 | 55.59 | 37.65 | qfq | 2,916,204 | 161,263,726 | -0.23% |
| 2023-11-06 | 54.01 | 55.85 | 54.01 | 55.72 | 37.73 | qfq | 4,497,571 | 248,217,397 | 3.34% |
| 2023-11-03 | 53.66 | 54.30 | 53.38 | 53.92 | 36.52 | qfq | 2,458,305 | 132,489,706 | 0.80% |
| 2023-11-02 | 54.33 | 54.64 | 53.46 | 53.49 | 36.22 | qfq | 2,408,423 | 129,673,504 | -1.75% |
| 2023-11-01 | 54.41 | 55.08 | 53.56 | 54.44 | 36.87 | qfq | 2,980,313 | 161,796,803 | 0.07% |
| 2023-10-31 | 54.77 | 54.95 | 53.66 | 54.40 | 36.84 | qfq | 3,199,480 | 173,326,681 | -0.73% |
| 2023-10-30 | 53.99 | 55.68 | 53.70 | 54.80 | 37.11 | qfq | 5,471,760 | 299,919,993 | 0.68% |
| 2023-10-27 | 50.65 | 54.79 | 50.35 | 54.43 | 36.86 | qfq | 9,819,763 | 526,840,547 | 6.83% |
| 2023-10-26 | 50.80 | 51.18 | 49.57 | 50.95 | 34.50 | qfq | 3,823,418 | 192,039,357 | -0.72% |
| 2023-10-25 | 51.60 | 52.73 | 51.31 | 51.32 | 34.75 | qfq | 3,663,073 | 189,827,289 | 0.63% |
| 2023-10-24 | 50.57 | 51.30 | 49.69 | 51.00 | 34.54 | qfq | 3,612,734 | 182,537,962 | 1.41% |
| 2023-10-23 | 52.47 | 52.49 | 50.00 | 50.29 | 34.06 | qfq | 4,390,421 | 224,198,300 | -4.59% |
| 2023-10-20 | 51.44 | 53.78 | 51.14 | 52.71 | 35.70 | qfq | 6,233,829 | 328,703,766 | 2.43% |
| 2023-10-19 | 52.65 | 53.00 | 51.46 | 51.46 | 34.85 | qfq | 4,786,570 | 249,087,550 | -3.18% |
| 2023-10-18 | 53.44 | 54.30 | 52.90 | 53.15 | 35.99 | qfq | 6,808,996 | 365,031,944 | 0.51% |
| 2023-10-17 | 51.70 | 54.65 | 51.45 | 52.88 | 35.81 | qfq | 8,932,844 | 473,880,121 | 6.12% |
| 2023-10-16 | 50.85 | 50.87 | 49.51 | 49.83 | 33.75 | qfq | 2,644,130 | 131,970,875 | -1.99% |
| 2023-10-13 | 51.30 | 51.30 | 50.42 | 50.84 | 34.43 | qfq | 2,847,725 | 144,569,414 | -1.45% |
| 2023-10-12 | 50.06 | 51.60 | 49.95 | 51.59 | 34.94 | qfq | 5,965,994 | 304,187,387 | 3.91% |
| 2023-10-11 | 50.25 | 50.51 | 49.60 | 49.65 | 33.62 | qfq | 2,486,243 | 124,318,114 | -0.70% |
| 2023-10-10 | 50.75 | 51.54 | 50.00 | 50.00 | 33.86 | qfq | 2,620,698 | 132,651,384 | -1.48% |
| 2023-10-09 | 50.39 | 51.10 | 50.11 | 50.75 | 34.37 | qfq | 2,028,206 | 102,683,436 | 0.20% |
| 2023-09-28 | 51.01 | 51.45 | 50.61 | 50.65 | 34.30 | qfq | 1,965,093 | 99,947,237 | -0.45% |
| 2023-09-27 | 50.06 | 51.56 | 49.99 | 50.88 | 34.46 | qfq | 2,939,918 | 149,799,085 | 1.72% |
| 2023-09-26 | 50.64 | 50.79 | 49.83 | 50.02 | 33.87 | qfq | 2,664,123 | 133,597,492 | -1.30% |
| 2023-09-25 | 51.06 | 51.13 | 50.30 | 50.68 | 34.32 | qfq | 1,955,368 | 99,052,730 | -0.88% |
| 2023-09-22 | 50.22 | 51.58 | 49.90 | 51.13 | 34.63 | qfq | 3,171,864 | 160,962,828 | 1.89% |
| 2023-09-21 | 50.53 | 50.98 | 50.07 | 50.18 | 33.98 | qfq | 2,100,096 | 105,806,291 | -0.73% |
| 2023-09-20 | 51.56 | 51.73 | 50.55 | 50.55 | 34.23 | qfq | 2,126,916 | 108,410,359 | -1.94% |
| 2023-09-19 | 52.77 | 52.77 | 51.54 | 51.55 | 34.91 | qfq | 2,304,000 | 119,329,218 | -2.31% |
| 2023-09-18 | 52.28 | 53.83 | 52.21 | 52.77 | 35.74 | qfq | 2,615,960 | 138,880,077 | 0.53% |
| 2023-09-15 | 53.25 | 53.31 | 52.26 | 52.49 | 35.55 | qfq | 1,791,000 | 94,382,702 | -1.43% |
| 2023-09-14 | 53.40 | 53.64 | 51.90 | 53.25 | 36.06 | qfq | 3,712,127 | 195,875,405 | -0.80% |
| 2023-09-13 | 54.10 | 54.39 | 53.18 | 53.68 | 36.35 | qfq | 2,002,400 | 107,441,712 | -1.14% |
| 2023-09-12 | 54.06 | 55.18 | 53.95 | 54.30 | 36.77 | qfq | 1,832,826 | 99,997,936 | 0.07% |
| 2023-09-11 | 53.72 | 54.38 | 52.85 | 54.26 | 36.75 | qfq | 2,851,200 | 152,848,041 | 1.01% |
| 2023-09-08 | 53.99 | 54.30 | 53.01 | 53.72 | 36.38 | qfq | 2,033,252 | 108,790,310 | -0.48% |
| 2023-09-07 | 55.43 | 55.43 | 53.90 | 53.98 | 36.56 | qfq | 2,428,900 | 132,070,341 | -2.60% |
| 2023-09-06 | 55.16 | 55.48 | 54.70 | 55.42 | 37.53 | qfq | 1,510,134 | 83,230,997 | 0.31% |
| 2023-09-05 | 55.16 | 55.59 | 54.82 | 55.25 | 37.42 | qfq | 1,638,288 | 90,479,756 | -0.20% |
| 2023-09-04 | 54.98 | 55.46 | 54.37 | 55.36 | 37.49 | qfq | 2,127,982 | 117,199,682 | 0.93% |
| 2023-09-01 | 55.19 | 55.47 | 54.31 | 54.85 | 37.14 | qfq | 1,445,490 | 79,180,163 | -0.05% |
| 2023-08-31 | 55.35 | 55.35 | 54.31 | 54.88 | 37.17 | qfq | 2,550,405 | 139,618,276 | -0.76% |
| 2023-08-30 | 55.79 | 55.97 | 54.88 | 55.30 | 37.45 | qfq | 2,454,844 | 136,050,716 | -0.52% |
| 2023-08-29 | 54.59 | 56.01 | 54.25 | 55.59 | 37.65 | qfq | 3,081,943 | 170,819,226 | 2.24% |
| 2023-08-28 | 57.26 | 58.00 | 54.24 | 54.37 | 36.82 | qfq | 3,091,088 | 173,004,228 | 0.17% |
| 2023-08-25 | 53.73 | 55.40 | 53.41 | 54.28 | 36.76 | qfq | 3,009,988 | 163,147,607 | 1.51% |
| 2023-08-24 | 53.46 | 53.90 | 52.83 | 53.47 | 36.21 | qfq | 2,218,860 | 118,592,848 | 0.41% |
| 2023-08-23 | 55.07 | 55.08 | 53.06 | 53.25 | 36.06 | qfq | 3,047,543 | 164,393,338 | -3.30% |
| 2023-08-22 | 57.23 | 57.70 | 54.04 | 55.07 | 37.29 | qfq | 3,780,668 | 209,034,756 | -3.39% |
| 2023-08-21 | 58.00 | 58.45 | 57.00 | 57.00 | 38.60 | qfq | 1,788,255 | 103,066,812 | -2.23% |
| 2023-08-18 | 59.20 | 60.10 | 58.27 | 58.30 | 39.48 | qfq | 1,855,966 | 109,923,906 | -1.49% |
| 2023-08-17 | 58.98 | 59.43 | 58.41 | 59.18 | 40.08 | qfq | 1,686,116 | 99,448,857 | 0.51% |
| 2023-08-16 | 58.97 | 59.89 | 58.72 | 58.88 | 39.87 | qfq | 1,370,639 | 81,065,584 | -0.37% |
| 2023-08-15 | 59.91 | 60.16 | 58.85 | 59.10 | 40.02 | qfq | 1,300,494 | 77,097,816 | -1.15% |
| 2023-08-14 | 61.00 | 61.05 | 59.48 | 59.79 | 40.49 | qfq | 1,570,325 | 94,201,170 | -1.68% |
| 2023-08-11 | 62.07 | 62.65 | 60.80 | 60.81 | 41.18 | qfq | 2,099,363 | 128,972,127 | -2.33% |
| 2023-08-10 | 62.20 | 62.84 | 62.11 | 62.26 | 42.16 | qfq | 1,629,876 | 101,719,812 | -0.16% |
| 2023-08-09 | 62.00 | 62.42 | 61.70 | 62.36 | 42.23 | qfq | 1,390,589 | 86,475,742 | 0.50% |
| 2023-08-08 | 61.69 | 62.19 | 61.45 | 62.05 | 42.02 | qfq | 1,259,147 | 77,908,554 | 0.15% |
| 2023-08-07 | 62.35 | 62.49 | 61.53 | 61.96 | 41.96 | qfq | 1,929,112 | 119,370,945 | -0.86% |
| 2023-08-04 | 63.06 | 63.88 | 62.31 | 62.50 | 42.33 | qfq | 2,976,026 | 187,425,221 | -0.45% |
| 2023-08-03 | 61.80 | 62.85 | 61.65 | 62.78 | 42.52 | qfq | 2,690,770 | 167,692,807 | 1.49% |
| 2023-08-02 | 61.80 | 62.28 | 61.52 | 61.86 | 41.89 | qfq | 1,654,879 | 102,387,817 | -0.19% |
| 2023-08-01 | 61.97 | 62.48 | 61.40 | 61.98 | 41.97 | qfq | 2,135,588 | 132,166,087 | 0.19% |
| 2023-07-31 | 60.84 | 62.23 | 60.84 | 61.86 | 41.89 | qfq | 3,589,316 | 221,773,366 | 1.89% |
| 2023-07-28 | 59.82 | 60.98 | 59.35 | 60.71 | 41.11 | qfq | 2,877,811 | 173,136,658 | 1.17% |
| 2023-07-27 | 60.70 | 61.75 | 60.00 | 60.01 | 40.64 | qfq | 4,400,866 | 267,627,159 | -0.46% |
| 2023-07-26 | 59.79 | 60.70 | 59.56 | 60.29 | 40.83 | qfq | 2,458,912 | 148,135,224 | 0.85% |
| 2023-07-25 | 58.77 | 59.88 | 58.50 | 59.78 | 40.48 | qfq | 3,486,332 | 206,965,886 | 2.49% |
| 2023-07-24 | 59.65 | 59.81 | 58.30 | 58.33 | 39.50 | qfq | 2,516,927 | 147,577,006 | -2.47% |
| 2023-07-21 | 59.28 | 60.50 | 58.38 | 59.81 | 40.50 | qfq | 3,079,709 | 183,730,225 | 0.71% |
| 2023-07-20 | 59.06 | 60.30 | 59.00 | 59.39 | 40.22 | qfq | 3,246,678 | 193,789,816 | 0.95% |
| 2023-07-19 | 58.99 | 59.49 | 58.72 | 58.83 | 39.84 | qfq | 1,487,000 | 87,673,224 | -0.71% |
| 2023-07-18 | 59.68 | 59.96 | 58.62 | 59.25 | 40.12 | qfq | 1,994,148 | 117,980,213 | -0.29% |