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
雷电微力301050.SZ
最近收盘价29.352026-07-17
最近交易日2026-07-17
成交量（股）4,869,727
成交额（元）146,169,526
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 7 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 | 0.0498353 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-04 | 2025-09-10 | cash_dividend | 0.142 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-29 | 2025-06-06 | cash_dividend | 0.205 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-12 | 2024-09-23 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-12 | 2024-09-23 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-22 | 2024-05-29 | cash_dividend | 0.408 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-18 | 2023-07-26 | cash_dividend | 0.15 | — | — | — | 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 | 30.57 | 30.85 | 29.32 | 29.35 | 29.35 | qfq | 4,869,727 | 146,169,526 | -4.74% |
| 2026-07-16 | 30.50 | 31.25 | 30.10 | 30.81 | 30.81 | qfq | 3,086,946 | 95,033,521 | 0.23% |
| 2026-07-15 | 30.75 | 31.31 | 30.50 | 30.74 | 30.74 | qfq | 4,008,737 | 123,853,264 | -0.42% |
| 2026-07-14 | 31.94 | 32.19 | 30.08 | 30.87 | 30.87 | qfq | 6,455,684 | 199,460,755 | -4.19% |
| 2026-07-13 | 34.30 | 34.50 | 32.17 | 32.22 | 32.22 | qfq | 7,502,395 | 246,663,802 | -6.61% |
| 2026-07-10 | 32.50 | 36.38 | 32.28 | 34.50 | 34.50 | qfq | 11,156,013 | 385,627,348 | 5.28% |
| 2026-07-09 | 32.45 | 33.09 | 31.46 | 32.77 | 32.77 | qfq | 5,011,672 | 161,220,184 | 0.31% |
| 2026-07-08 | 32.24 | 32.83 | 32.02 | 32.67 | 32.67 | qfq | 4,011,256 | 130,294,693 | 1.33% |
| 2026-07-07 | 33.55 | 33.76 | 32.20 | 32.24 | 32.24 | qfq | 4,100,954 | 134,429,281 | -4.16% |
| 2026-07-06 | 35.08 | 35.59 | 33.44 | 33.64 | 33.64 | qfq | 5,835,878 | 199,325,615 | -3.25% |
| 2026-07-03 | 33.06 | 35.16 | 33.06 | 34.77 | 34.77 | qfq | 6,973,357 | 239,742,622 | 5.01% |
| 2026-07-02 | 33.67 | 34.18 | 33.07 | 33.11 | 33.11 | qfq | 4,265,383 | 143,449,120 | -2.24% |
| 2026-07-01 | 33.30 | 34.26 | 33.28 | 33.87 | 33.87 | qfq | 5,199,747 | 176,456,436 | 1.29% |
| 2026-06-30 | 32.32 | 33.60 | 31.98 | 33.44 | 33.44 | qfq | 4,631,630 | 153,181,192 | 3.69% |
| 2026-06-29 | 32.85 | 33.20 | 31.88 | 32.25 | 32.25 | qfq | 4,740,098 | 153,042,449 | -1.83% |
| 2026-06-26 | 33.34 | 33.50 | 32.13 | 32.85 | 32.85 | qfq | 5,425,540 | 177,965,020 | -1.91% |
| 2026-06-25 | 34.44 | 34.70 | 33.41 | 33.49 | 33.49 | qfq | 4,806,672 | 162,340,876 | -3.57% |
| 2026-06-24 | 34.10 | 35.00 | 33.31 | 34.73 | 34.73 | qfq | 5,977,236 | 204,101,010 | 1.08% |
| 2026-06-23 | 34.26 | 35.65 | 33.73 | 34.36 | 34.36 | qfq | 6,828,541 | 236,660,375 | 0.12% |
| 2026-06-22 | 34.72 | 35.00 | 32.88 | 34.32 | 34.32 | qfq | 6,669,316 | 224,612,019 | -1.91% |
| 2026-06-18 | 34.90 | 35.66 | 34.41 | 34.99 | 34.99 | qfq | 4,448,961 | 156,048,245 | -0.54% |
| 2026-06-17 | 34.61 | 35.50 | 34.34 | 35.18 | 35.18 | qfq | 4,698,039 | 164,516,905 | 1.24% |
| 2026-06-16 | 35.02 | 35.58 | 34.49 | 34.75 | 34.75 | qfq | 4,193,060 | 145,783,591 | -0.57% |
| 2026-06-15 | 34.30 | 34.98 | 34.10 | 34.95 | 34.95 | qfq | 4,150,096 | 144,151,592 | 1.66% |
| 2026-06-12 | 34.00 | 34.96 | 33.83 | 34.38 | 34.38 | qfq | 5,327,043 | 183,229,079 | 2.29% |
| 2026-06-11 | 34.19 | 34.19 | 33.19 | 33.61 | 33.61 | qfq | 3,780,562 | 126,915,713 | -2.04% |
| 2026-06-10 | 34.50 | 35.08 | 33.76 | 34.31 | 34.31 | qfq | 3,683,981 | 126,370,709 | -1.24% |
| 2026-06-09 | 35.01 | 35.15 | 34.16 | 34.74 | 34.69 | qfq | 3,967,040 | 137,127,961 | 0.17% |
| 2026-06-08 | 35.37 | 36.21 | 34.37 | 34.68 | 34.63 | qfq | 5,535,264 | 194,445,642 | -4.70% |
| 2026-06-05 | 35.60 | 36.99 | 34.95 | 36.39 | 36.34 | qfq | 6,488,623 | 234,984,862 | 3.12% |
| 2026-06-04 | 35.63 | 35.96 | 35.07 | 35.29 | 35.24 | qfq | 5,147,889 | 182,565,024 | -2.11% |
| 2026-06-03 | 36.65 | 37.19 | 36.00 | 36.05 | 36.00 | qfq | 5,648,966 | 206,633,546 | -1.58% |
| 2026-06-02 | 37.77 | 37.98 | 36.37 | 36.63 | 36.58 | qfq | 4,707,097 | 173,777,593 | -3.07% |
| 2026-06-01 | 37.30 | 38.45 | 37.23 | 37.79 | 37.74 | qfq | 4,574,338 | 173,128,238 | 0.05% |
| 2026-05-29 | 40.01 | 40.28 | 37.70 | 37.77 | 37.72 | qfq | 8,471,859 | 325,862,757 | -6.07% |
| 2026-05-28 | 40.33 | 41.09 | 39.66 | 40.21 | 40.15 | qfq | 8,178,560 | 329,707,186 | -1.13% |
| 2026-05-27 | 40.33 | 41.80 | 39.71 | 40.67 | 40.61 | qfq | 12,598,017 | 514,118,529 | -0.68% |
| 2026-05-26 | 42.00 | 42.07 | 39.64 | 40.95 | 40.89 | qfq | 17,536,205 | 717,007,290 | 6.64% |
| 2026-05-25 | 38.18 | 38.49 | 37.16 | 38.40 | 38.34 | qfq | 4,837,359 | 182,741,160 | 1.43% |
| 2026-05-22 | 37.30 | 38.08 | 36.85 | 37.86 | 37.81 | qfq | 5,094,715 | 190,672,640 | 2.02% |
| 2026-05-21 | 39.32 | 39.62 | 37.10 | 37.11 | 37.06 | qfq | 6,911,723 | 265,458,013 | -4.87% |
| 2026-05-20 | 39.88 | 40.01 | 38.88 | 39.01 | 38.95 | qfq | 5,517,193 | 216,178,873 | -2.72% |
| 2026-05-19 | 40.37 | 40.40 | 39.59 | 40.10 | 40.04 | qfq | 4,430,465 | 177,571,608 | -0.25% |
| 2026-05-18 | 40.00 | 40.92 | 39.77 | 40.20 | 40.14 | qfq | 3,886,889 | 156,704,831 | 0.50% |
| 2026-05-15 | 40.55 | 41.00 | 39.93 | 40.00 | 39.94 | qfq | 5,237,371 | 211,574,821 | -1.31% |
| 2026-05-14 | 42.12 | 42.30 | 40.53 | 40.53 | 40.47 | qfq | 5,554,074 | 228,185,190 | -3.64% |
| 2026-05-13 | 42.00 | 42.34 | 41.50 | 42.06 | 42.00 | qfq | 4,678,842 | 196,190,661 | -0.02% |
| 2026-05-12 | 42.50 | 42.58 | 41.23 | 42.07 | 42.01 | qfq | 6,486,040 | 271,606,384 | -1.24% |
| 2026-05-11 | 42.55 | 43.18 | 42.31 | 42.60 | 42.54 | qfq | 6,605,071 | 281,692,002 | 1.33% |
| 2026-05-08 | 40.91 | 42.09 | 40.74 | 42.04 | 41.98 | qfq | 6,771,589 | 281,495,374 | 2.11% |
| 2026-05-07 | 40.99 | 41.20 | 40.43 | 41.17 | 41.11 | qfq | 4,983,237 | 203,769,621 | 1.65% |
| 2026-05-06 | 39.81 | 41.08 | 39.77 | 40.50 | 40.44 | qfq | 7,071,021 | 287,804,834 | 1.91% |
| 2026-04-30 | 38.99 | 39.93 | 38.97 | 39.74 | 39.68 | qfq | 5,351,849 | 211,298,041 | 1.20% |
| 2026-04-29 | 38.87 | 39.40 | 38.78 | 39.27 | 39.21 | qfq | 4,933,974 | 193,539,172 | 0.61% |
| 2026-04-28 | 40.03 | 40.20 | 38.70 | 39.03 | 38.97 | qfq | 8,589,957 | 338,662,593 | -3.49% |
| 2026-04-27 | 40.65 | 40.78 | 39.10 | 40.44 | 40.38 | qfq | 10,650,171 | 425,189,988 | -1.61% |
| 2026-04-24 | 41.04 | 42.10 | 41.04 | 41.10 | 41.04 | qfq | 20,088,654 | 833,033,049 | -15.61% |
| 2026-04-23 | 49.80 | 49.98 | 48.36 | 48.70 | 48.63 | qfq | 6,393,522 | 313,431,210 | -2.31% |
| 2026-04-22 | 49.70 | 50.16 | 49.31 | 49.85 | 49.78 | qfq | 5,335,423 | 265,342,627 | -0.52% |
| 2026-04-21 | 50.58 | 50.87 | 49.85 | 50.11 | 50.04 | qfq | 5,165,335 | 259,387,716 | -1.61% |
| 2026-04-20 | 50.08 | 51.28 | 49.85 | 50.93 | 50.86 | qfq | 7,769,636 | 394,157,704 | 2.25% |
| 2026-04-17 | 49.00 | 49.98 | 48.82 | 49.81 | 49.74 | qfq | 5,302,025 | 262,897,563 | 1.14% |
| 2026-04-16 | 48.88 | 49.46 | 48.49 | 49.25 | 49.18 | qfq | 4,967,346 | 243,467,529 | 0.80% |
| 2026-04-15 | 49.55 | 50.15 | 48.55 | 48.86 | 48.79 | qfq | 8,371,824 | 413,512,674 | -1.41% |
| 2026-04-14 | 47.18 | 50.13 | 46.93 | 49.56 | 49.49 | qfq | 10,123,736 | 488,819,041 | 5.63% |
| 2026-04-13 | 46.19 | 47.14 | 45.80 | 46.92 | 46.85 | qfq | 3,849,646 | 179,999,166 | 0.60% |
| 2026-04-10 | 46.90 | 47.45 | 46.56 | 46.64 | 46.57 | qfq | 4,916,464 | 230,989,581 | 0.41% |
| 2026-04-09 | 46.80 | 47.15 | 46.27 | 46.45 | 46.38 | qfq | 4,916,687 | 229,638,342 | -1.73% |
| 2026-04-08 | 45.32 | 47.33 | 45.28 | 47.27 | 47.20 | qfq | 6,989,901 | 324,050,797 | 6.58% |
| 2026-04-07 | 44.27 | 44.81 | 44.10 | 44.35 | 44.29 | qfq | 2,891,862 | 128,640,184 | 0.18% |
| 2026-04-03 | 45.21 | 45.47 | 44.21 | 44.27 | 44.21 | qfq | 3,294,738 | 147,259,901 | -1.62% |
| 2026-04-02 | 46.01 | 46.38 | 44.88 | 45.00 | 44.94 | qfq | 4,422,107 | 200,861,377 | -2.70% |
| 2026-04-01 | 46.91 | 47.00 | 45.71 | 46.25 | 46.18 | qfq | 5,623,089 | 259,601,742 | 0.54% |
| 2026-03-31 | 46.27 | 47.56 | 45.88 | 46.00 | 45.93 | qfq | 8,316,605 | 388,845,278 | 0.26% |
| 2026-03-30 | 44.90 | 45.98 | 44.60 | 45.88 | 45.81 | qfq | 4,132,000 | 187,985,751 | 1.24% |
| 2026-03-27 | 44.00 | 45.61 | 43.85 | 45.32 | 45.25 | qfq | 3,493,268 | 157,165,385 | 0.87% |
| 2026-03-26 | 46.30 | 46.40 | 44.58 | 44.93 | 44.87 | qfq | 4,715,691 | 213,377,484 | -2.22% |
| 2026-03-25 | 45.55 | 46.09 | 45.40 | 45.95 | 45.88 | qfq | 4,683,952 | 214,379,612 | 1.39% |
| 2026-03-24 | 45.58 | 45.68 | 44.25 | 45.32 | 45.25 | qfq | 5,334,455 | 240,034,432 | 1.46% |
| 2026-03-23 | 46.19 | 46.65 | 44.21 | 44.67 | 44.61 | qfq | 7,833,989 | 356,074,862 | -4.71% |
| 2026-03-20 | 48.80 | 49.10 | 46.80 | 46.88 | 46.81 | qfq | 5,651,791 | 269,628,455 | -3.36% |
| 2026-03-19 | 49.14 | 49.36 | 48.27 | 48.51 | 48.44 | qfq | 4,148,160 | 202,416,339 | -2.18% |
| 2026-03-18 | 48.76 | 49.63 | 48.36 | 49.59 | 49.52 | qfq | 4,922,401 | 241,449,898 | 2.50% |
| 2026-03-17 | 49.75 | 49.97 | 48.37 | 48.38 | 48.31 | qfq | 4,639,728 | 228,374,199 | -2.46% |
| 2026-03-16 | 49.23 | 49.68 | 48.63 | 49.60 | 49.53 | qfq | 4,678,450 | 230,229,431 | 0.75% |
| 2026-03-13 | 50.50 | 50.58 | 49.20 | 49.23 | 49.16 | qfq | 6,235,598 | 310,542,936 | -2.96% |
| 2026-03-12 | 51.31 | 51.51 | 50.13 | 50.73 | 50.66 | qfq | 6,042,371 | 306,231,915 | -1.51% |
| 2026-03-11 | 52.10 | 52.75 | 51.45 | 51.51 | 51.44 | qfq | 5,946,801 | 308,685,115 | -1.42% |
| 2026-03-10 | 51.50 | 52.79 | 51.50 | 52.25 | 52.18 | qfq | 5,959,948 | 311,165,823 | 2.09% |
| 2026-03-09 | 51.42 | 51.48 | 49.72 | 51.18 | 51.11 | qfq | 8,450,714 | 427,674,095 | -2.14% |
| 2026-03-06 | 51.60 | 53.00 | 51.08 | 52.30 | 52.22 | qfq | 6,544,080 | 342,004,523 | 0.46% |
| 2026-03-05 | 53.65 | 53.75 | 51.01 | 52.06 | 51.99 | qfq | 10,995,007 | 576,233,905 | -1.14% |
| 2026-03-04 | 52.42 | 54.64 | 52.16 | 52.66 | 52.58 | qfq | 9,667,589 | 515,250,869 | -2.61% |
| 2026-03-03 | 58.05 | 58.15 | 53.98 | 54.07 | 53.99 | qfq | 17,347,043 | 968,024,136 | -7.73% |
| 2026-03-02 | 56.53 | 58.87 | 55.77 | 58.60 | 58.52 | qfq | 25,512,341 | 1,471,462,463 | 5.80% |
| 2026-02-27 | 54.92 | 56.00 | 54.67 | 55.39 | 55.31 | qfq | 9,189,222 | 508,991,759 | 0.31% |
| 2026-02-26 | 54.43 | 55.44 | 53.80 | 55.22 | 55.14 | qfq | 9,158,603 | 502,071,795 | 1.01% |
| 2026-02-25 | 53.73 | 54.95 | 53.31 | 54.67 | 54.59 | qfq | 7,680,742 | 417,477,920 | 1.96% |
| 2026-02-24 | 53.99 | 54.50 | 53.54 | 53.62 | 53.54 | qfq | 6,181,594 | 333,390,480 | 0.02% |
| 2026-02-13 | 54.36 | 54.77 | 53.56 | 53.61 | 53.53 | qfq | 6,086,129 | 329,894,728 | -1.00% |
| 2026-02-12 | 53.60 | 54.38 | 53.25 | 54.15 | 54.07 | qfq | 5,877,710 | 317,310,951 | 1.08% |
| 2026-02-11 | 54.43 | 54.76 | 53.56 | 53.57 | 53.49 | qfq | 7,174,849 | 387,989,922 | -1.56% |
| 2026-02-10 | 55.20 | 55.35 | 54.33 | 54.42 | 54.34 | qfq | 7,696,920 | 421,318,467 | -1.32% |
| 2026-02-09 | 55.57 | 55.84 | 54.81 | 55.15 | 55.07 | qfq | 8,228,927 | 454,925,799 | 1.34% |
| 2026-02-06 | 54.84 | 55.95 | 54.33 | 54.42 | 54.34 | qfq | 9,172,047 | 504,539,213 | -1.96% |
| 2026-02-05 | 54.95 | 56.35 | 54.71 | 55.51 | 55.43 | qfq | 8,700,571 | 482,645,330 | 0.04% |
| 2026-02-04 | 55.50 | 56.39 | 54.58 | 55.49 | 55.41 | qfq | 9,763,639 | 540,932,855 | -0.79% |
| 2026-02-03 | 54.67 | 56.19 | 54.40 | 55.93 | 55.85 | qfq | 10,618,233 | 589,686,129 | 3.19% |
| 2026-02-02 | 55.49 | 56.78 | 54.20 | 54.20 | 54.12 | qfq | 9,815,134 | 543,686,110 | -1.86% |
| 2026-01-30 | 56.12 | 57.38 | 53.90 | 55.23 | 55.15 | qfq | 14,228,481 | 782,950,879 | -2.82% |
| 2026-01-29 | 57.04 | 58.80 | 56.33 | 56.83 | 56.75 | qfq | 14,035,799 | 809,616,767 | -0.73% |
| 2026-01-28 | 59.89 | 59.91 | 56.92 | 57.25 | 57.17 | qfq | 16,508,858 | 954,506,279 | -3.62% |
| 2026-01-27 | 55.90 | 59.52 | 55.70 | 59.40 | 59.31 | qfq | 25,202,979 | 1,455,272,010 | 6.64% |
| 2026-01-26 | 60.13 | 60.38 | 55.35 | 55.70 | 55.62 | qfq | 26,355,572 | 1,508,642,830 | -9.18% |
| 2026-01-23 | 58.00 | 63.38 | 57.48 | 61.33 | 61.24 | qfq | 32,182,201 | 1,940,891,448 | 6.87% |
| 2026-01-22 | 56.42 | 57.95 | 56.06 | 57.39 | 57.31 | qfq | 15,992,964 | 916,429,385 | 2.87% |
| 2026-01-21 | 56.47 | 57.33 | 55.67 | 55.79 | 55.71 | qfq | 15,258,746 | 860,883,999 | -2.52% |
| 2026-01-20 | 59.66 | 60.46 | 56.45 | 57.23 | 57.15 | qfq | 19,218,697 | 1,107,901,594 | -4.02% |
| 2026-01-19 | 59.01 | 60.87 | 58.65 | 59.63 | 59.54 | qfq | 15,140,607 | 905,229,430 | -0.73% |
| 2026-01-16 | 61.89 | 62.48 | 59.73 | 60.07 | 59.98 | qfq | 20,411,786 | 1,240,541,943 | -2.45% |
| 2026-01-15 | 63.10 | 64.30 | 60.39 | 61.58 | 61.49 | qfq | 25,096,401 | 1,547,977,150 | -4.45% |
| 2026-01-14 | 66.41 | 68.65 | 63.53 | 64.45 | 64.36 | qfq | 37,333,301 | 2,472,496,009 | -2.16% |
| 2026-01-13 | 68.00 | 70.60 | 63.11 | 65.87 | 65.78 | qfq | 39,433,859 | 2,595,558,591 | -7.49% |
| 2026-01-12 | 65.20 | 74.93 | 63.90 | 71.20 | 71.10 | qfq | 46,388,164 | 3,172,621,912 | 13.81% |
| 2026-01-09 | 58.52 | 65.80 | 58.35 | 62.56 | 62.47 | qfq | 42,432,625 | 2,631,309,156 | 7.88% |
| 2026-01-08 | 55.60 | 58.22 | 55.41 | 57.99 | 57.91 | qfq | 27,508,415 | 1,574,914,482 | 3.33% |
| 2026-01-07 | 54.50 | 57.00 | 53.81 | 56.12 | 56.04 | qfq | 23,315,838 | 1,296,604,189 | 1.43% |
| 2026-01-06 | 54.69 | 55.98 | 53.70 | 55.33 | 55.25 | qfq | 21,263,502 | 1,167,569,015 | 0.76% |
| 2026-01-05 | 53.35 | 55.75 | 52.52 | 54.91 | 54.83 | qfq | 26,775,376 | 1,458,576,205 | 5.19% |
| 2025-12-31 | 50.71 | 52.74 | 50.71 | 52.20 | 52.13 | qfq | 16,421,307 | 853,215,436 | 1.68% |
| 2025-12-30 | 50.70 | 52.81 | 50.45 | 51.34 | 51.27 | qfq | 16,545,459 | 854,572,987 | 0.59% |
| 2025-12-29 | 50.51 | 51.80 | 50.07 | 51.04 | 50.97 | qfq | 11,335,266 | 578,934,815 | 0.57% |
| 2025-12-26 | 50.80 | 51.50 | 49.70 | 50.75 | 50.68 | qfq | 14,553,112 | 736,912,283 | 0.28% |
| 2025-12-25 | 48.42 | 51.25 | 48.35 | 50.61 | 50.54 | qfq | 16,475,111 | 828,574,586 | 4.46% |
| 2025-12-24 | 47.27 | 48.82 | 47.27 | 48.45 | 48.38 | qfq | 8,692,919 | 419,234,964 | 2.04% |
| 2025-12-23 | 49.50 | 49.50 | 47.27 | 47.48 | 47.41 | qfq | 11,661,869 | 562,364,263 | -4.66% |
| 2025-12-22 | 50.52 | 50.65 | 49.52 | 49.80 | 49.73 | qfq | 9,191,693 | 458,179,352 | 0.04% |
| 2025-12-19 | 49.60 | 50.58 | 49.23 | 49.78 | 49.71 | qfq | 10,939,423 | 544,936,202 | -0.22% |
| 2025-12-18 | 48.00 | 51.13 | 47.80 | 49.89 | 49.82 | qfq | 15,954,880 | 795,384,967 | 2.87% |
| 2025-12-17 | 49.09 | 49.50 | 47.51 | 48.50 | 48.43 | qfq | 11,610,830 | 561,187,915 | -2.45% |
| 2025-12-16 | 48.07 | 50.23 | 46.16 | 49.72 | 49.65 | qfq | 19,731,749 | 963,679,814 | 3.95% |
| 2025-12-15 | 47.60 | 48.51 | 46.87 | 47.83 | 47.76 | qfq | 8,533,511 | 408,642,323 | 0.29% |
| 2025-12-12 | 47.00 | 48.23 | 46.81 | 47.69 | 47.62 | qfq | 7,608,288 | 362,994,387 | 1.04% |
| 2025-12-11 | 47.30 | 47.95 | 46.91 | 47.20 | 47.13 | qfq | 7,222,685 | 343,264,206 | 0.00% |
| 2025-12-10 | 46.88 | 47.28 | 46.57 | 47.20 | 47.13 | qfq | 4,341,176 | 203,803,270 | 0.38% |
| 2025-12-09 | 47.01 | 47.85 | 46.90 | 47.02 | 46.95 | qfq | 5,756,279 | 271,884,855 | -0.97% |
| 2025-12-08 | 47.51 | 48.88 | 47.34 | 47.48 | 47.41 | qfq | 12,250,249 | 588,321,394 | 0.61% |
| 2025-12-05 | 45.75 | 47.25 | 45.44 | 47.19 | 47.12 | qfq | 8,608,502 | 402,191,217 | 2.74% |
| 2025-12-04 | 45.30 | 46.42 | 45.07 | 45.93 | 45.86 | qfq | 5,983,625 | 275,246,007 | 1.12% |
| 2025-12-03 | 45.90 | 46.08 | 44.95 | 45.42 | 45.35 | qfq | 4,987,216 | 226,360,889 | -1.22% |
| 2025-12-02 | 46.20 | 46.72 | 45.80 | 45.98 | 45.91 | qfq | 5,198,472 | 239,447,589 | -1.05% |
| 2025-12-01 | 44.91 | 46.99 | 44.91 | 46.47 | 46.40 | qfq | 11,156,456 | 519,069,509 | 4.69% |
| 2025-11-28 | 43.66 | 44.59 | 43.66 | 44.39 | 44.33 | qfq | 3,234,924 | 143,247,882 | 1.70% |
| 2025-11-27 | 43.68 | 44.18 | 43.61 | 43.65 | 43.59 | qfq | 2,130,662 | 93,513,214 | -0.52% |
| 2025-11-26 | 44.93 | 45.14 | 43.86 | 43.88 | 43.82 | qfq | 3,140,840 | 139,338,361 | -2.29% |
| 2025-11-25 | 44.86 | 45.19 | 44.58 | 44.91 | 44.85 | qfq | 3,342,521 | 150,088,274 | -0.29% |
| 2025-11-24 | 43.38 | 45.23 | 43.18 | 45.04 | 44.98 | qfq | 4,788,628 | 212,684,198 | 4.43% |
| 2025-11-21 | 44.46 | 44.46 | 42.92 | 43.13 | 43.07 | qfq | 3,991,233 | 173,669,644 | -2.99% |
| 2025-11-20 | 45.12 | 45.35 | 44.44 | 44.46 | 44.40 | qfq | 2,544,060 | 113,829,582 | -1.88% |
| 2025-11-19 | 44.86 | 45.53 | 44.50 | 45.31 | 45.25 | qfq | 3,211,039 | 144,992,482 | 1.00% |
| 2025-11-18 | 45.30 | 45.34 | 44.75 | 44.86 | 44.80 | qfq | 2,801,716 | 125,768,769 | -1.56% |
| 2025-11-17 | 46.20 | 46.48 | 45.50 | 45.57 | 45.50 | qfq | 3,742,253 | 171,932,459 | 0.55% |
| 2025-11-14 | 45.40 | 45.83 | 45.20 | 45.32 | 45.25 | qfq | 2,462,883 | 112,332,932 | -0.46% |
| 2025-11-13 | 45.20 | 45.86 | 45.09 | 45.53 | 45.46 | qfq | 3,156,619 | 143,742,204 | 0.82% |
| 2025-11-12 | 45.04 | 45.16 | 44.45 | 45.16 | 45.10 | qfq | 2,525,080 | 113,031,552 | 0.11% |
| 2025-11-11 | 45.71 | 45.74 | 44.93 | 45.11 | 45.05 | qfq | 2,496,792 | 112,958,374 | -0.81% |
| 2025-11-10 | 45.34 | 45.86 | 45.23 | 45.48 | 45.41 | qfq | 3,062,881 | 139,369,011 | 0.57% |
| 2025-11-07 | 44.68 | 45.35 | 44.40 | 45.22 | 45.16 | qfq | 3,248,536 | 146,092,730 | 0.87% |
| 2025-11-06 | 44.76 | 45.19 | 44.68 | 44.83 | 44.77 | qfq | 2,826,550 | 126,823,414 | 0.45% |
| 2025-11-05 | 44.42 | 44.88 | 44.37 | 44.63 | 44.57 | qfq | 2,456,565 | 109,770,538 | -0.38% |
| 2025-11-04 | 45.51 | 45.54 | 44.71 | 44.80 | 44.74 | qfq | 3,328,541 | 149,858,780 | -1.67% |
| 2025-11-03 | 45.98 | 45.98 | 44.92 | 45.56 | 45.49 | qfq | 4,207,599 | 190,729,551 | -0.93% |
| 2025-10-31 | 45.70 | 46.28 | 45.54 | 45.99 | 45.92 | qfq | 3,023,824 | 139,006,637 | 0.61% |
| 2025-10-30 | 46.40 | 46.43 | 45.70 | 45.71 | 45.64 | qfq | 3,890,168 | 179,153,558 | -1.72% |
| 2025-10-29 | 46.67 | 46.75 | 46.30 | 46.51 | 46.44 | qfq | 3,144,415 | 146,046,094 | -0.39% |
| 2025-10-28 | 46.66 | 47.09 | 46.27 | 46.69 | 46.62 | qfq | 3,550,120 | 166,008,768 | -0.30% |
| 2025-10-27 | 46.37 | 46.89 | 46.20 | 46.83 | 46.76 | qfq | 5,040,113 | 234,693,028 | 0.00% |
| 2025-10-24 | 46.12 | 47.30 | 46.12 | 46.83 | 46.76 | qfq | 4,229,925 | 198,356,637 | 1.87% |
| 2025-10-23 | 45.69 | 45.97 | 45.11 | 45.97 | 45.90 | qfq | 2,510,526 | 113,953,155 | 0.28% |
| 2025-10-22 | 45.70 | 46.05 | 45.25 | 45.84 | 45.77 | qfq | 2,187,592 | 100,083,640 | 0.00% |
| 2025-10-21 | 45.56 | 45.95 | 45.22 | 45.84 | 45.77 | qfq | 2,415,081 | 110,344,676 | 0.97% |
| 2025-10-20 | 46.23 | 46.47 | 45.23 | 45.40 | 45.33 | qfq | 3,863,863 | 177,019,727 | -0.87% |
| 2025-10-17 | 46.83 | 47.38 | 45.71 | 45.80 | 45.73 | qfq | 3,869,438 | 179,299,498 | -2.55% |
| 2025-10-16 | 47.96 | 48.08 | 46.92 | 47.00 | 46.93 | qfq | 3,575,420 | 169,111,598 | -2.02% |
| 2025-10-15 | 47.64 | 47.99 | 47.05 | 47.97 | 47.90 | qfq | 2,836,338 | 135,154,715 | 0.65% |
| 2025-10-14 | 48.60 | 48.86 | 47.52 | 47.66 | 47.59 | qfq | 4,796,193 | 230,751,096 | -1.83% |
| 2025-10-13 | 46.95 | 48.60 | 46.59 | 48.55 | 48.48 | qfq | 5,434,509 | 260,594,682 | 1.55% |
| 2025-10-10 | 48.55 | 48.61 | 47.75 | 47.81 | 47.74 | qfq | 5,210,898 | 250,215,791 | -2.01% |
| 2025-10-09 | 47.46 | 49.48 | 46.75 | 48.79 | 48.72 | qfq | 8,849,336 | 426,205,691 | 3.43% |
| 2025-09-30 | 46.57 | 47.45 | 46.45 | 47.17 | 47.10 | qfq | 5,111,446 | 240,317,652 | 1.44% |
| 2025-09-29 | 46.48 | 46.83 | 45.89 | 46.50 | 46.43 | qfq | 3,885,489 | 180,035,853 | -0.21% |
| 2025-09-26 | 47.04 | 47.49 | 46.56 | 46.60 | 46.53 | qfq | 3,937,620 | 184,982,620 | -0.96% |
| 2025-09-25 | 47.59 | 47.79 | 47.05 | 47.05 | 46.98 | qfq | 4,254,766 | 201,593,706 | -1.11% |
| 2025-09-24 | 46.60 | 47.62 | 46.31 | 47.58 | 47.51 | qfq | 5,258,376 | 248,127,990 | 1.54% |
| 2025-09-23 | 47.86 | 48.08 | 45.73 | 46.86 | 46.79 | qfq | 7,142,936 | 332,174,363 | -2.15% |
| 2025-09-22 | 47.70 | 47.92 | 47.15 | 47.89 | 47.82 | qfq | 4,309,038 | 204,653,185 | 0.48% |
| 2025-09-19 | 48.25 | 49.30 | 47.50 | 47.66 | 47.59 | qfq | 5,522,522 | 266,921,295 | -1.39% |
| 2025-09-18 | 49.03 | 49.86 | 48.31 | 48.33 | 48.26 | qfq | 7,345,258 | 360,856,580 | -1.63% |
| 2025-09-17 | 49.13 | 49.54 | 48.77 | 49.13 | 49.06 | qfq | 3,712,742 | 182,493,730 | -0.06% |
| 2025-09-16 | 48.86 | 49.25 | 48.58 | 49.16 | 49.09 | qfq | 3,831,750 | 187,611,544 | 0.39% |
| 2025-09-15 | 49.87 | 50.01 | 48.94 | 48.97 | 48.90 | qfq | 4,118,902 | 202,862,875 | -1.07% |
| 2025-09-12 | 49.40 | 49.88 | 49.18 | 49.50 | 49.43 | qfq | 4,996,938 | 247,603,943 | 0.10% |
| 2025-09-11 | 48.85 | 49.45 | 48.28 | 49.45 | 49.38 | qfq | 5,718,043 | 280,085,323 | 1.77% |
| 2025-09-10 | 48.66 | 49.07 | 48.43 | 48.59 | 48.52 | qfq | 3,183,917 | 155,067,338 | -0.31% |
| 2025-09-09 | 49.64 | 49.65 | 48.57 | 48.74 | 48.53 | qfq | 4,301,672 | 210,905,679 | -2.32% |
| 2025-09-08 | 49.13 | 50.10 | 48.58 | 49.90 | 49.68 | qfq | 6,376,480 | 314,076,951 | 1.48% |
| 2025-09-05 | 48.95 | 49.38 | 48.61 | 49.17 | 48.96 | qfq | 5,830,600 | 285,986,427 | 1.05% |
| 2025-09-04 | 50.10 | 50.48 | 48.15 | 48.66 | 48.45 | qfq | 7,949,034 | 392,457,880 | -3.20% |
| 2025-09-03 | 53.40 | 53.66 | 49.80 | 50.27 | 50.05 | qfq | 11,254,495 | 578,518,071 | -5.65% |
| 2025-09-02 | 55.45 | 55.45 | 52.66 | 53.28 | 53.05 | qfq | 10,842,619 | 581,349,402 | -4.00% |
| 2025-09-01 | 55.68 | 56.31 | 54.81 | 55.50 | 55.26 | qfq | 9,490,625 | 525,176,014 | -0.93% |
| 2025-08-29 | 56.80 | 57.13 | 55.81 | 56.02 | 55.78 | qfq | 10,439,305 | 587,662,641 | -1.34% |
| 2025-08-28 | 54.55 | 56.80 | 53.80 | 56.78 | 56.53 | qfq | 15,273,062 | 847,812,107 | 4.34% |
| 2025-08-27 | 55.51 | 57.16 | 54.39 | 54.42 | 54.18 | qfq | 16,536,944 | 928,494,893 | -1.45% |
| 2025-08-26 | 55.92 | 55.92 | 54.80 | 55.22 | 54.98 | qfq | 9,290,657 | 513,750,819 | -1.27% |
| 2025-08-25 | 55.00 | 56.21 | 54.26 | 55.93 | 55.69 | qfq | 18,470,119 | 1,018,875,280 | 2.01% |
| 2025-08-22 | 52.45 | 55.31 | 51.05 | 54.83 | 54.59 | qfq | 22,030,642 | 1,169,255,842 | 2.45% |
| 2025-08-21 | 54.17 | 54.69 | 53.31 | 53.52 | 53.29 | qfq | 8,684,872 | 468,694,933 | -1.11% |
| 2025-08-20 | 53.09 | 54.29 | 52.67 | 54.12 | 53.89 | qfq | 9,032,123 | 482,218,678 | 1.54% |
| 2025-08-19 | 53.87 | 53.87 | 52.81 | 53.30 | 53.07 | qfq | 8,081,076 | 430,704,157 | -1.26% |
| 2025-08-18 | 53.09 | 54.20 | 52.90 | 53.98 | 53.75 | qfq | 9,372,148 | 503,722,957 | 1.66% |
| 2025-08-15 | 52.59 | 53.13 | 52.50 | 53.10 | 52.87 | qfq | 6,566,089 | 347,251,521 | 0.80% |
| 2025-08-14 | 54.40 | 54.40 | 52.40 | 52.68 | 52.45 | qfq | 10,010,030 | 533,062,332 | -3.22% |
| 2025-08-13 | 53.23 | 54.50 | 53.18 | 54.43 | 54.19 | qfq | 10,293,626 | 554,964,276 | 2.25% |
| 2025-08-12 | 53.69 | 53.96 | 52.68 | 53.23 | 53.00 | qfq | 7,545,430 | 400,814,317 | -0.84% |
| 2025-08-11 | 53.60 | 54.50 | 53.55 | 53.68 | 53.45 | qfq | 9,171,982 | 495,260,023 | -0.41% |
| 2025-08-08 | 54.30 | 55.30 | 53.75 | 53.90 | 53.67 | qfq | 11,248,179 | 612,859,493 | -0.66% |
| 2025-08-07 | 54.11 | 54.54 | 53.52 | 54.26 | 54.02 | qfq | 9,952,965 | 538,976,320 | 0.35% |
| 2025-08-06 | 53.34 | 54.28 | 53.05 | 54.07 | 53.84 | qfq | 10,101,972 | 545,173,592 | 1.20% |
| 2025-08-05 | 53.55 | 54.60 | 53.25 | 53.43 | 53.20 | qfq | 10,520,662 | 565,343,678 | 0.00% |
| 2025-08-04 | 51.05 | 53.45 | 51.03 | 53.43 | 53.20 | qfq | 12,951,866 | 684,516,483 | 3.99% |
| 2025-08-01 | 51.80 | 52.25 | 50.92 | 51.38 | 51.16 | qfq | 5,921,760 | 305,021,855 | -0.66% |
| 2025-07-31 | 51.92 | 52.79 | 51.43 | 51.72 | 51.50 | qfq | 6,494,242 | 338,781,323 | -0.82% |
| 2025-07-30 | 52.67 | 53.25 | 51.52 | 52.15 | 51.92 | qfq | 8,041,807 | 421,943,445 | -1.10% |
| 2025-07-29 | 52.95 | 52.96 | 52.20 | 52.73 | 52.50 | qfq | 6,462,007 | 339,623,847 | 0.29% |
| 2025-07-28 | 52.00 | 53.22 | 51.81 | 52.58 | 52.35 | qfq | 8,382,136 | 441,470,937 | 1.29% |
| 2025-07-25 | 51.88 | 51.98 | 51.30 | 51.91 | 51.68 | qfq | 5,661,782 | 292,418,075 | 0.31% |
| 2025-07-24 | 51.00 | 51.78 | 50.90 | 51.75 | 51.53 | qfq | 6,071,172 | 312,638,417 | 1.37% |
| 2025-07-23 | 51.41 | 51.57 | 50.96 | 51.05 | 50.83 | qfq | 5,851,434 | 299,335,011 | -1.24% |
| 2025-07-22 | 51.59 | 52.38 | 51.27 | 51.69 | 51.47 | qfq | 7,247,036 | 375,257,703 | 0.17% |
| 2025-07-21 | 51.79 | 51.88 | 51.39 | 51.60 | 51.38 | qfq | 6,259,680 | 322,741,258 | -0.77% |
| 2025-07-18 | 51.70 | 52.34 | 51.40 | 52.00 | 51.77 | qfq | 7,843,894 | 407,481,168 | 0.44% |
| 2025-07-17 | 51.06 | 51.96 | 50.83 | 51.77 | 51.55 | qfq | 5,290,932 | 272,234,888 | 1.65% |
| 2025-07-16 | 51.02 | 51.43 | 50.71 | 50.93 | 50.71 | qfq | 3,504,304 | 178,847,874 | -0.25% |
| 2025-07-15 | 51.70 | 51.97 | 50.85 | 51.06 | 50.84 | qfq | 4,731,513 | 242,530,391 | -1.66% |
| 2025-07-14 | 51.31 | 52.38 | 51.16 | 51.92 | 51.69 | qfq | 5,070,728 | 262,893,566 | 1.07% |
| 2025-07-11 | 50.89 | 51.52 | 50.72 | 51.37 | 51.15 | qfq | 4,486,112 | 229,754,802 | 0.86% |
| 2025-07-10 | 50.87 | 51.09 | 50.39 | 50.93 | 50.71 | qfq | 4,208,940 | 213,238,539 | -0.33% |
| 2025-07-09 | 51.57 | 52.00 | 50.87 | 51.10 | 50.88 | qfq | 5,349,295 | 275,455,993 | -0.70% |
| 2025-07-08 | 50.70 | 51.64 | 50.68 | 51.46 | 51.24 | qfq | 4,827,744 | 247,314,682 | 1.18% |
| 2025-07-07 | 51.00 | 51.14 | 50.62 | 50.86 | 50.64 | qfq | 3,358,640 | 170,813,417 | -0.33% |
| 2025-07-04 | 51.12 | 51.56 | 50.64 | 51.03 | 50.81 | qfq | 5,483,484 | 280,063,913 | -0.84% |
| 2025-07-03 | 51.43 | 52.59 | 51.36 | 51.46 | 51.24 | qfq | 5,720,039 | 296,497,717 | 0.31% |
| 2025-07-02 | 52.19 | 52.20 | 51.11 | 51.30 | 51.08 | qfq | 6,917,120 | 356,721,603 | -2.47% |
| 2025-07-01 | 53.13 | 53.29 | 52.15 | 52.60 | 52.37 | qfq | 9,790,669 | 515,236,285 | -1.31% |
| 2025-06-30 | 51.59 | 53.54 | 51.59 | 53.30 | 53.07 | qfq | 12,436,705 | 658,729,477 | 3.43% |
| 2025-06-27 | 51.01 | 52.28 | 51.00 | 51.53 | 51.31 | qfq | 9,432,578 | 487,503,824 | -0.19% |
| 2025-06-26 | 50.90 | 53.12 | 50.71 | 51.63 | 51.41 | qfq | 14,221,817 | 741,579,716 | 1.29% |
| 2025-06-25 | 49.50 | 51.40 | 49.26 | 50.97 | 50.75 | qfq | 11,634,371 | 588,289,499 | 2.97% |
| 2025-06-24 | 49.00 | 49.72 | 48.11 | 49.50 | 49.29 | qfq | 8,557,768 | 418,804,398 | -0.66% |
| 2025-06-23 | 49.56 | 50.20 | 49.55 | 49.83 | 49.61 | qfq | 5,154,698 | 257,193,707 | 0.91% |
| 2025-06-20 | 50.40 | 50.48 | 49.17 | 49.38 | 49.17 | qfq | 7,060,983 | 351,695,904 | -3.18% |
| 2025-06-19 | 50.48 | 51.48 | 49.75 | 51.00 | 50.78 | qfq | 9,711,811 | 490,197,251 | 0.00% |
| 2025-06-18 | 49.70 | 51.90 | 49.40 | 51.00 | 50.78 | qfq | 13,092,953 | 668,202,606 | 2.27% |
| 2025-06-17 | 49.35 | 50.17 | 48.76 | 49.87 | 49.65 | qfq | 7,504,098 | 370,866,294 | 0.77% |
| 2025-06-16 | 49.88 | 50.24 | 48.68 | 49.49 | 49.28 | qfq | 7,667,575 | 380,310,592 | -0.60% |
| 2025-06-13 | 48.18 | 49.90 | 47.80 | 49.79 | 49.57 | qfq | 12,816,850 | 627,878,798 | 4.69% |
| 2025-06-12 | 48.01 | 48.13 | 47.45 | 47.56 | 47.35 | qfq | 3,598,536 | 171,803,968 | -0.98% |
| 2025-06-11 | 47.95 | 48.27 | 47.71 | 48.03 | 47.82 | qfq | 3,233,923 | 155,390,648 | 0.17% |
| 2025-06-10 | 49.06 | 49.32 | 47.45 | 47.95 | 47.74 | qfq | 7,843,204 | 377,468,621 | -2.99% |
| 2025-06-09 | 48.99 | 50.48 | 48.99 | 49.43 | 49.22 | qfq | 7,662,907 | 381,204,340 | 1.02% |
| 2025-06-06 | 49.38 | 50.35 | 48.88 | 48.93 | 48.72 | qfq | 6,909,767 | 342,687,929 | -1.09% |
| 2025-06-05 | 49.16 | 49.50 | 48.38 | 49.47 | 49.05 | qfq | 5,231,547 | 256,452,675 | 0.67% |
| 2025-06-04 | 48.82 | 49.54 | 48.80 | 49.14 | 48.72 | qfq | 4,210,399 | 206,673,612 | 0.14% |
| 2025-06-03 | 48.68 | 50.00 | 48.60 | 49.07 | 48.66 | qfq | 6,370,592 | 314,434,118 | 1.62% |
| 2025-05-30 | 48.70 | 48.89 | 48.16 | 48.29 | 47.88 | qfq | 4,775,891 | 231,504,952 | -1.33% |
| 2025-05-29 | 48.46 | 49.16 | 48.33 | 48.94 | 48.53 | qfq | 5,248,874 | 256,544,993 | 0.95% |
| 2025-05-28 | 49.65 | 49.69 | 48.33 | 48.48 | 48.07 | qfq | 5,920,796 | 289,684,413 | -2.55% |
| 2025-05-27 | 49.61 | 49.97 | 48.80 | 49.75 | 49.33 | qfq | 5,197,939 | 256,462,865 | 0.42% |
| 2025-05-26 | 49.80 | 49.94 | 49.10 | 49.54 | 49.12 | qfq | 5,372,451 | 265,428,050 | -0.78% |
| 2025-05-23 | 51.35 | 51.38 | 49.88 | 49.93 | 49.51 | qfq | 9,779,624 | 494,253,316 | -3.72% |
| 2025-05-22 | 51.10 | 53.35 | 50.55 | 51.86 | 51.42 | qfq | 13,606,202 | 711,800,484 | 1.63% |
| 2025-05-21 | 50.88 | 51.27 | 50.50 | 51.03 | 50.60 | qfq | 6,024,547 | 306,588,347 | 0.29% |
| 2025-05-20 | 51.30 | 51.47 | 50.22 | 50.88 | 50.45 | qfq | 8,531,163 | 432,323,928 | -1.47% |
| 2025-05-19 | 51.75 | 52.36 | 50.38 | 51.64 | 51.20 | qfq | 9,561,652 | 491,833,590 | 0.98% |
| 2025-05-16 | 51.28 | 52.77 | 51.06 | 51.14 | 50.71 | qfq | 9,933,024 | 514,211,488 | -0.14% |
| 2025-05-15 | 52.31 | 53.08 | 51.13 | 51.21 | 50.78 | qfq | 11,139,343 | 576,951,652 | -2.33% |
| 2025-05-14 | 53.76 | 54.18 | 52.23 | 52.43 | 51.99 | qfq | 13,996,560 | 740,542,589 | -2.16% |
| 2025-05-13 | 55.51 | 55.96 | 53.54 | 53.59 | 53.14 | qfq | 23,005,288 | 1,256,218,063 | -5.37% |
| 2025-05-12 | 53.33 | 58.58 | 52.56 | 56.63 | 56.15 | qfq | 33,418,075 | 1,891,390,788 | 4.81% |
| 2025-05-09 | 54.81 | 57.98 | 52.08 | 54.03 | 53.57 | qfq | 32,233,886 | 1,751,233,758 | -1.41% |
| 2025-05-08 | 49.81 | 55.04 | 49.63 | 54.80 | 54.34 | qfq | 29,118,935 | 1,519,368,329 | 12.69% |
| 2025-05-07 | 46.80 | 51.73 | 46.62 | 48.63 | 48.22 | qfq | 17,023,684 | 823,542,534 | 7.64% |
| 2025-05-06 | 44.49 | 45.20 | 44.47 | 45.18 | 44.80 | qfq | 4,820,648 | 216,626,469 | 2.19% |
| 2025-04-30 | 44.74 | 44.99 | 44.13 | 44.21 | 43.84 | qfq | 5,621,093 | 250,058,712 | -0.87% |
| 2025-04-29 | 44.05 | 45.08 | 44.00 | 44.60 | 44.22 | qfq | 5,424,346 | 242,132,288 | 0.68% |
| 2025-04-28 | 44.01 | 44.86 | 43.38 | 44.30 | 43.93 | qfq | 12,627,865 | 556,988,907 | -9.43% |
| 2025-04-25 | 48.45 | 49.30 | 48.37 | 48.91 | 48.50 | qfq | 3,735,908 | 182,744,517 | 0.93% |
| 2025-04-24 | 48.98 | 49.21 | 48.08 | 48.46 | 48.05 | qfq | 3,956,860 | 192,292,535 | -1.40% |
| 2025-04-23 | 49.16 | 49.54 | 48.78 | 49.15 | 48.73 | qfq | 3,930,520 | 193,012,987 | 0.24% |
| 2025-04-22 | 48.89 | 49.37 | 48.50 | 49.03 | 48.62 | qfq | 3,959,780 | 193,886,344 | -0.28% |
| 2025-04-21 | 48.53 | 49.41 | 48.21 | 49.17 | 48.75 | qfq | 4,281,820 | 210,001,531 | 1.47% |
| 2025-04-18 | 48.33 | 48.90 | 47.90 | 48.46 | 48.05 | qfq | 3,032,080 | 146,653,175 | -0.29% |
| 2025-04-17 | 48.45 | 49.59 | 48.45 | 48.60 | 48.19 | qfq | 4,019,230 | 197,351,403 | -0.21% |
| 2025-04-16 | 49.00 | 49.66 | 48.00 | 48.70 | 48.29 | qfq | 3,595,373 | 175,661,028 | -0.94% |
| 2025-04-15 | 49.69 | 49.78 | 48.66 | 49.16 | 48.74 | qfq | 4,359,799 | 213,697,431 | -1.27% |
| 2025-04-14 | 50.40 | 50.58 | 49.44 | 49.79 | 49.37 | qfq | 6,662,543 | 332,138,473 | -0.22% |
| 2025-04-11 | 48.70 | 50.99 | 48.68 | 49.90 | 49.48 | qfq | 8,980,316 | 448,668,157 | 1.32% |
| 2025-04-10 | 49.20 | 50.27 | 48.70 | 49.25 | 48.83 | qfq | 9,908,028 | 491,606,801 | 0.90% |
| 2025-04-09 | 44.12 | 49.22 | 43.70 | 48.81 | 48.40 | qfq | 13,668,607 | 644,138,823 | 8.76% |
| 2025-04-08 | 44.05 | 45.99 | 43.58 | 44.88 | 44.50 | qfq | 9,734,420 | 435,776,266 | 4.25% |
| 2025-04-07 | 49.36 | 50.30 | 41.80 | 43.05 | 42.69 | qfq | 13,572,361 | 621,357,962 | -16.78% |
| 2025-04-03 | 51.80 | 53.10 | 51.38 | 51.73 | 51.29 | qfq | 4,363,255 | 227,300,340 | -1.05% |
| 2025-04-02 | 52.21 | 52.85 | 51.71 | 52.28 | 51.84 | qfq | 3,147,140 | 164,385,334 | 0.00% |
| 2025-04-01 | 51.45 | 52.86 | 51.45 | 52.28 | 51.84 | qfq | 5,033,724 | 262,946,225 | 2.19% |
| 2025-03-31 | 52.10 | 52.41 | 50.75 | 51.16 | 50.73 | qfq | 5,416,163 | 278,142,534 | -2.37% |
| 2025-03-28 | 53.10 | 53.64 | 52.15 | 52.40 | 51.96 | qfq | 3,347,375 | 176,369,015 | -1.26% |
| 2025-03-27 | 52.88 | 53.90 | 51.87 | 53.07 | 52.62 | qfq | 4,812,200 | 254,459,700 | 0.02% |
| 2025-03-26 | 53.03 | 54.34 | 52.97 | 53.06 | 52.61 | qfq | 4,695,916 | 251,093,498 | -0.66% |
| 2025-03-25 | 52.91 | 55.76 | 52.81 | 53.41 | 52.96 | qfq | 7,469,416 | 406,525,515 | 0.74% |
| 2025-03-24 | 54.02 | 54.73 | 52.00 | 53.02 | 52.57 | qfq | 6,749,041 | 358,428,142 | -2.21% |
| 2025-03-21 | 55.02 | 56.20 | 53.83 | 54.22 | 53.76 | qfq | 7,465,720 | 409,743,072 | -2.48% |
| 2025-03-20 | 55.33 | 56.53 | 54.97 | 55.60 | 55.13 | qfq | 6,097,728 | 340,469,744 | 0.25% |
| 2025-03-19 | 55.52 | 55.97 | 55.00 | 55.46 | 54.99 | qfq | 4,107,358 | 227,529,243 | -0.47% |
| 2025-03-18 | 55.92 | 56.52 | 55.28 | 55.72 | 55.25 | qfq | 6,210,667 | 346,401,908 | -0.64% |
| 2025-03-17 | 56.05 | 56.73 | 55.52 | 56.08 | 55.61 | qfq | 6,691,389 | 375,674,415 | 0.14% |
| 2025-03-14 | 55.90 | 56.34 | 54.77 | 56.00 | 55.53 | qfq | 8,411,727 | 468,605,271 | -0.41% |
| 2025-03-13 | 57.25 | 57.98 | 55.43 | 56.23 | 55.75 | qfq | 9,370,027 | 527,617,331 | -1.37% |
| 2025-03-12 | 58.00 | 58.45 | 56.90 | 57.01 | 56.53 | qfq | 10,979,534 | 630,526,041 | -1.26% |
| 2025-03-11 | 54.81 | 58.25 | 54.77 | 57.74 | 57.25 | qfq | 15,428,050 | 878,510,231 | 3.42% |
| 2025-03-10 | 55.85 | 57.18 | 55.41 | 55.83 | 55.36 | qfq | 11,804,264 | 663,841,531 | 0.69% |
| 2025-03-07 | 53.79 | 57.48 | 53.52 | 55.45 | 54.98 | qfq | 19,273,581 | 1,078,937,234 | 2.50% |
| 2025-03-06 | 53.86 | 54.54 | 53.51 | 54.10 | 53.64 | qfq | 8,411,195 | 455,255,342 | 0.67% |
| 2025-03-05 | 53.76 | 54.25 | 52.98 | 53.74 | 53.29 | qfq | 7,263,896 | 389,539,785 | 0.00% |
| 2025-03-04 | 50.54 | 54.44 | 50.18 | 53.74 | 53.29 | qfq | 11,564,933 | 613,262,765 | 6.18% |
| 2025-03-03 | 50.26 | 51.73 | 49.93 | 50.61 | 50.18 | qfq | 4,686,708 | 239,172,124 | 0.70% |
| 2025-02-28 | 52.80 | 53.30 | 50.06 | 50.26 | 49.83 | qfq | 7,862,668 | 403,241,934 | -5.37% |
| 2025-02-27 | 53.96 | 53.97 | 51.90 | 53.11 | 52.66 | qfq | 7,865,168 | 415,534,910 | -1.58% |
| 2025-02-26 | 53.55 | 54.50 | 53.00 | 53.96 | 53.50 | qfq | 6,590,538 | 354,538,097 | 0.82% |
| 2025-02-25 | 53.30 | 54.30 | 53.00 | 53.52 | 53.07 | qfq | 5,720,713 | 307,159,680 | -0.85% |
| 2025-02-24 | 53.91 | 55.12 | 53.41 | 53.98 | 53.52 | qfq | 7,880,237 | 426,258,173 | -0.28% |
| 2025-02-21 | 53.08 | 54.48 | 52.74 | 54.13 | 53.67 | qfq | 9,666,646 | 519,208,309 | 1.22% |
| 2025-02-20 | 51.98 | 53.60 | 51.75 | 53.48 | 53.03 | qfq | 8,452,767 | 447,732,628 | 2.41% |
| 2025-02-19 | 51.07 | 52.47 | 51.00 | 52.22 | 51.78 | qfq | 5,974,184 | 310,000,309 | 2.35% |
| 2025-02-18 | 53.10 | 53.29 | 50.70 | 51.02 | 50.59 | qfq | 7,089,335 | 368,137,618 | -3.92% |
| 2025-02-17 | 53.20 | 53.86 | 52.71 | 53.10 | 52.65 | qfq | 6,020,952 | 320,558,860 | 0.17% |
| 2025-02-14 | 53.11 | 53.73 | 52.65 | 53.01 | 52.56 | qfq | 5,916,271 | 313,927,927 | -0.39% |
| 2025-02-13 | 54.90 | 55.11 | 53.19 | 53.22 | 52.77 | qfq | 9,673,607 | 523,177,969 | -3.90% |
| 2025-02-12 | 54.10 | 55.50 | 54.00 | 55.38 | 54.91 | qfq | 10,854,628 | 596,733,004 | 1.35% |
| 2025-02-11 | 52.50 | 55.20 | 51.30 | 54.64 | 54.18 | qfq | 14,279,841 | 766,040,412 | 4.31% |
| 2025-02-10 | 52.57 | 52.87 | 51.90 | 52.38 | 51.94 | qfq | 6,642,856 | 347,704,828 | -0.23% |
| 2025-02-07 | 52.03 | 53.13 | 51.60 | 52.50 | 52.06 | qfq | 8,871,568 | 465,118,111 | 0.59% |
| 2025-02-06 | 49.95 | 52.37 | 49.61 | 52.19 | 51.75 | qfq | 8,557,534 | 441,466,110 | 4.23% |
| 2025-02-05 | 50.45 | 51.19 | 49.93 | 50.07 | 49.65 | qfq | 4,858,980 | 245,726,806 | 0.60% |
| 2025-01-27 | 51.12 | 51.30 | 49.77 | 49.77 | 49.35 | qfq | 4,155,120 | 209,618,223 | -2.79% |
| 2025-01-24 | 50.61 | 51.37 | 50.50 | 51.20 | 50.77 | qfq | 4,592,371 | 234,441,910 | 1.19% |
| 2025-01-23 | 51.51 | 52.40 | 50.60 | 50.60 | 50.17 | qfq | 5,860,664 | 301,922,690 | -0.73% |
| 2025-01-22 | 51.37 | 51.66 | 50.55 | 50.97 | 50.54 | qfq | 4,346,310 | 221,927,551 | -1.47% |
| 2025-01-21 | 51.43 | 51.86 | 50.50 | 51.73 | 51.29 | qfq | 5,374,888 | 275,848,474 | 1.05% |
| 2025-01-20 | 51.50 | 51.75 | 50.65 | 51.19 | 50.76 | qfq | 5,196,760 | 266,012,162 | 0.16% |
| 2025-01-17 | 49.99 | 51.49 | 49.56 | 51.11 | 50.68 | qfq | 6,183,098 | 312,913,443 | 1.87% |
| 2025-01-16 | 50.01 | 51.15 | 49.56 | 50.17 | 49.75 | qfq | 5,151,190 | 259,045,985 | 0.95% |
| 2025-01-15 | 50.69 | 50.88 | 49.44 | 49.70 | 49.28 | qfq | 5,101,144 | 254,690,834 | -1.97% |
| 2025-01-14 | 48.65 | 50.96 | 48.26 | 50.70 | 50.27 | qfq | 6,755,508 | 337,131,521 | 4.95% |
| 2025-01-13 | 47.48 | 48.95 | 46.95 | 48.31 | 47.90 | qfq | 4,532,640 | 217,855,948 | 0.65% |
| 2025-01-10 | 48.86 | 50.04 | 48.00 | 48.00 | 47.59 | qfq | 5,281,020 | 259,094,141 | -2.32% |
| 2025-01-09 | 48.80 | 50.05 | 48.70 | 49.14 | 48.72 | qfq | 5,165,576 | 255,499,851 | -0.06% |
| 2025-01-08 | 49.32 | 49.85 | 47.62 | 49.17 | 48.75 | qfq | 6,087,653 | 297,056,203 | -1.40% |
| 2025-01-07 | 48.27 | 49.95 | 48.09 | 49.87 | 49.45 | qfq | 5,745,220 | 281,858,269 | 3.31% |
| 2025-01-06 | 48.05 | 49.65 | 47.94 | 48.27 | 47.86 | qfq | 4,842,712 | 234,881,149 | 1.09% |
| 2025-01-03 | 49.24 | 49.80 | 47.56 | 47.75 | 47.35 | qfq | 6,761,284 | 329,027,009 | -3.01% |
| 2025-01-02 | 51.46 | 51.73 | 48.50 | 49.23 | 48.81 | qfq | 8,586,190 | 430,345,513 | -4.56% |
| 2024-12-31 | 54.96 | 54.96 | 51.54 | 51.58 | 51.14 | qfq | 10,497,754 | 553,274,964 | -6.17% |
| 2024-12-30 | 55.56 | 55.99 | 54.08 | 54.97 | 54.51 | qfq | 9,400,610 | 515,822,455 | -1.03% |
| 2024-12-27 | 52.98 | 56.56 | 52.70 | 55.54 | 55.07 | qfq | 17,766,048 | 980,638,870 | 6.42% |
| 2024-12-26 | 51.88 | 52.78 | 51.68 | 52.19 | 51.75 | qfq | 4,497,172 | 235,563,711 | 0.75% |
| 2024-12-25 | 52.75 | 53.07 | 51.45 | 51.80 | 51.36 | qfq | 4,167,931 | 217,170,407 | -1.99% |
| 2024-12-24 | 52.60 | 53.19 | 52.03 | 52.85 | 52.40 | qfq | 4,047,180 | 212,975,420 | 1.36% |
| 2024-12-23 | 54.00 | 54.26 | 52.14 | 52.14 | 51.70 | qfq | 5,160,381 | 273,661,065 | -3.43% |
| 2024-12-20 | 52.50 | 54.79 | 52.28 | 53.99 | 53.53 | qfq | 6,807,480 | 366,571,793 | 2.41% |
| 2024-12-19 | 51.33 | 52.91 | 51.00 | 52.72 | 52.27 | qfq | 4,492,120 | 234,444,860 | 1.15% |
| 2024-12-18 | 51.50 | 52.57 | 50.98 | 52.12 | 51.68 | qfq | 4,540,286 | 235,693,002 | 1.34% |
| 2024-12-17 | 52.19 | 52.65 | 51.14 | 51.43 | 51.00 | qfq | 4,840,627 | 251,248,625 | -1.29% |
| 2024-12-16 | 53.88 | 53.90 | 51.71 | 52.10 | 51.66 | qfq | 7,243,463 | 381,421,231 | -3.54% |
| 2024-12-13 | 55.57 | 55.57 | 53.87 | 54.01 | 53.55 | qfq | 8,597,896 | 468,285,433 | -3.78% |
| 2024-12-12 | 55.40 | 56.88 | 55.07 | 56.13 | 55.66 | qfq | 8,041,828 | 449,579,123 | 1.34% |
| 2024-12-11 | 54.72 | 55.96 | 54.33 | 55.39 | 54.92 | qfq | 7,257,301 | 400,421,681 | 0.80% |
| 2024-12-10 | 55.05 | 55.97 | 54.32 | 54.95 | 54.49 | qfq | 11,687,393 | 644,918,116 | 3.04% |
| 2024-12-09 | 53.80 | 54.28 | 52.80 | 53.33 | 52.88 | qfq | 5,180,540 | 276,600,683 | -1.24% |
| 2024-12-06 | 54.58 | 54.60 | 52.85 | 54.00 | 53.54 | qfq | 7,501,207 | 404,040,210 | 0.56% |
| 2024-12-05 | 52.75 | 54.44 | 52.52 | 53.70 | 53.25 | qfq | 5,287,065 | 282,883,673 | 0.96% |
| 2024-12-04 | 54.00 | 54.55 | 52.81 | 53.19 | 52.74 | qfq | 5,679,109 | 304,335,046 | -1.24% |
| 2024-12-03 | 54.58 | 54.62 | 53.20 | 53.86 | 53.40 | qfq | 6,228,034 | 335,452,529 | -1.41% |
| 2024-12-02 | 53.49 | 55.18 | 53.39 | 54.63 | 54.17 | qfq | 8,135,799 | 442,643,960 | 2.13% |
| 2024-11-29 | 52.73 | 54.32 | 52.01 | 53.49 | 53.04 | qfq | 8,041,361 | 428,699,181 | 1.44% |
| 2024-11-28 | 53.60 | 54.19 | 52.58 | 52.73 | 52.28 | qfq | 7,229,090 | 385,646,331 | -2.08% |
| 2024-11-27 | 51.10 | 53.98 | 50.02 | 53.85 | 53.39 | qfq | 9,741,562 | 506,152,448 | 4.60% |
| 2024-11-26 | 52.30 | 53.09 | 51.41 | 51.48 | 51.04 | qfq | 5,255,658 | 274,106,240 | -2.19% |
| 2024-11-25 | 52.05 | 52.78 | 51.21 | 52.63 | 52.18 | qfq | 6,858,585 | 356,600,998 | 0.92% |
| 2024-11-22 | 55.00 | 55.49 | 52.02 | 52.15 | 51.71 | qfq | 8,547,501 | 460,036,297 | -5.47% |
| 2024-11-21 | 55.27 | 55.85 | 54.20 | 55.17 | 54.70 | qfq | 7,344,276 | 404,563,912 | -1.15% |
| 2024-11-20 | 55.00 | 56.08 | 54.23 | 55.81 | 55.34 | qfq | 8,853,793 | 489,333,957 | 1.03% |
| 2024-11-19 | 53.60 | 55.48 | 53.12 | 55.24 | 54.77 | qfq | 9,301,141 | 505,203,461 | 3.68% |
| 2024-11-18 | 55.75 | 56.33 | 52.87 | 53.28 | 52.83 | qfq | 11,392,952 | 617,064,406 | -4.40% |
| 2024-11-15 | 58.99 | 59.20 | 55.70 | 55.73 | 55.26 | qfq | 13,369,365 | 764,477,083 | -5.80% |
| 2024-11-14 | 60.22 | 61.70 | 59.04 | 59.16 | 58.66 | qfq | 10,136,060 | 609,648,322 | -2.46% |
| 2024-11-13 | 61.00 | 61.75 | 59.08 | 60.65 | 60.14 | qfq | 11,121,373 | 670,620,629 | -1.57% |
| 2024-11-12 | 65.00 | 65.15 | 60.78 | 61.62 | 61.10 | qfq | 17,244,162 | 1,080,886,130 | -4.36% |
| 2024-11-11 | 63.53 | 65.39 | 61.90 | 64.43 | 63.89 | qfq | 22,109,911 | 1,414,711,155 | 1.62% |
| 2024-11-08 | 58.40 | 65.47 | 58.40 | 63.40 | 62.86 | qfq | 27,739,592 | 1,751,607,081 | 8.75% |
| 2024-11-07 | 57.38 | 59.25 | 56.91 | 58.30 | 57.81 | qfq | 13,203,608 | 762,771,075 | -0.51% |
| 2024-11-06 | 60.08 | 60.60 | 58.00 | 58.60 | 58.10 | qfq | 18,525,077 | 1,100,246,756 | -2.46% |
| 2024-11-05 | 57.96 | 60.88 | 57.80 | 60.08 | 59.57 | qfq | 18,796,701 | 1,120,499,550 | 4.12% |
| 2024-11-04 | 56.01 | 58.40 | 55.85 | 57.70 | 57.21 | qfq | 11,389,749 | 652,166,297 | 2.09% |
| 2024-11-01 | 57.98 | 61.58 | 56.17 | 56.52 | 56.04 | qfq | 20,317,669 | 1,191,950,216 | -4.69% |
| 2024-10-31 | 54.70 | 60.63 | 54.51 | 59.30 | 58.80 | qfq | 24,465,423 | 1,405,895,174 | 7.33% |
| 2024-10-30 | 56.01 | 57.00 | 54.48 | 55.25 | 54.78 | qfq | 18,247,643 | 1,013,207,726 | -2.64% |
| 2024-10-29 | 58.20 | 59.36 | 56.51 | 56.75 | 56.27 | qfq | 17,370,866 | 1,004,008,798 | -2.47% |
| 2024-10-28 | 60.55 | 60.55 | 57.56 | 58.19 | 57.70 | qfq | 17,990,683 | 1,050,827,339 | -2.41% |
| 2024-10-25 | 57.20 | 60.60 | 57.08 | 59.63 | 59.13 | qfq | 23,572,060 | 1,385,366,449 | 4.67% |
| 2024-10-24 | 58.79 | 60.47 | 56.82 | 56.97 | 56.49 | qfq | 21,735,354 | 1,253,380,068 | -5.10% |
| 2024-10-23 | 57.80 | 63.17 | 57.62 | 60.03 | 59.52 | qfq | 34,935,360 | 2,133,058,980 | 2.67% |
| 2024-10-22 | 58.20 | 60.59 | 57.50 | 58.47 | 57.98 | qfq | 30,491,326 | 1,797,460,138 | -4.32% |
| 2024-10-21 | 56.21 | 62.89 | 56.21 | 61.11 | 60.59 | qfq | 43,073,179 | 2,591,046,496 | 12.81% |
| 2024-10-18 | 48.13 | 56.20 | 47.80 | 54.17 | 53.71 | qfq | 41,548,544 | 2,200,585,688 | 12.15% |
| 2024-10-17 | 50.05 | 51.50 | 48.11 | 48.30 | 47.89 | qfq | 30,640,749 | 1,509,567,308 | -3.59% |
| 2024-10-16 | 53.49 | 54.81 | 48.98 | 50.10 | 49.68 | qfq | 48,665,979 | 2,523,447,863 | -2.79% |
| 2024-10-15 | 48.10 | 51.54 | 47.96 | 51.54 | 51.10 | qfq | 31,659,139 | 1,586,173,935 | 20.00% |
| 2024-10-14 | 41.45 | 43.14 | 41.05 | 42.95 | 42.59 | qfq | 12,953,665 | 547,531,055 | 3.87% |
| 2024-10-11 | 43.60 | 44.41 | 40.02 | 41.35 | 41.00 | qfq | 14,933,262 | 622,383,926 | -6.55% |
| 2024-10-10 | 45.62 | 46.36 | 43.50 | 44.25 | 43.88 | qfq | 13,887,585 | 624,822,752 | -0.52% |
| 2024-10-09 | 47.01 | 49.19 | 44.44 | 44.48 | 44.10 | qfq | 20,959,099 | 990,902,830 | -10.25% |
| 2024-10-08 | 49.56 | 49.56 | 44.71 | 49.56 | 49.14 | qfq | 27,797,116 | 1,340,313,395 | 20.00% |
| 2024-09-30 | 36.28 | 41.48 | 36.28 | 41.30 | 40.95 | qfq | 20,118,019 | 782,617,794 | 18.10% |
| 2024-09-27 | 33.00 | 35.20 | 32.98 | 34.97 | 34.67 | qfq | 11,631,871 | 395,726,358 | 7.14% |
| 2024-09-26 | 31.40 | 32.67 | 31.35 | 32.64 | 32.36 | qfq | 7,303,412 | 233,248,193 | 3.62% |
| 2024-09-25 | 31.88 | 32.35 | 31.40 | 31.50 | 31.23 | qfq | 6,459,612 | 206,014,218 | 0.00% |
| 2024-09-24 | 30.39 | 31.51 | 29.97 | 31.50 | 31.23 | qfq | 5,356,732 | 165,931,301 | 4.55% |
| 2024-09-23 | 30.45 | 30.95 | 30.11 | 30.13 | 29.88 | qfq | 2,477,436 | 75,888,930 | -29.93% |
| 2024-09-20 | 43.29 | 43.55 | 42.62 | 43.00 | 30.42 | qfq | 1,524,036 | 65,566,753 | -0.90% |
| 2024-09-19 | 42.90 | 43.74 | 42.25 | 43.39 | 30.70 | qfq | 2,085,673 | 90,158,429 | 1.76% |
| 2024-09-18 | 42.98 | 43.14 | 42.01 | 42.64 | 30.16 | qfq | 1,588,496 | 67,516,055 | -0.63% |
| 2024-09-13 | 43.90 | 44.12 | 42.87 | 42.91 | 30.36 | qfq | 1,695,635 | 73,658,641 | -1.40% |
| 2024-09-12 | 44.06 | 44.39 | 43.44 | 43.52 | 30.79 | qfq | 1,497,458 | 65,809,632 | -1.05% |
| 2024-09-11 | 43.55 | 43.98 | 43.19 | 43.98 | 31.11 | qfq | 1,544,100 | 67,403,253 | 0.92% |
| 2024-09-10 | 43.00 | 43.75 | 42.23 | 43.58 | 30.83 | qfq | 1,883,510 | 80,912,653 | 1.63% |
| 2024-09-09 | 42.70 | 43.38 | 42.57 | 42.88 | 30.33 | qfq | 1,495,278 | 64,220,572 | -0.14% |
| 2024-09-06 | 44.18 | 44.28 | 42.85 | 42.94 | 30.38 | qfq | 2,032,918 | 88,191,862 | -2.70% |
| 2024-09-05 | 43.62 | 44.43 | 43.62 | 44.13 | 31.22 | qfq | 1,621,060 | 71,430,980 | 1.05% |
| 2024-09-04 | 43.60 | 44.20 | 43.36 | 43.67 | 30.89 | qfq | 1,445,000 | 63,328,403 | -0.43% |
| 2024-09-03 | 43.61 | 44.33 | 43.50 | 43.86 | 31.03 | qfq | 2,051,760 | 90,020,868 | 0.41% |
| 2024-09-02 | 44.98 | 44.98 | 43.65 | 43.68 | 30.90 | qfq | 2,692,360 | 119,240,319 | -2.74% |
| 2024-08-30 | 44.18 | 45.59 | 44.05 | 44.91 | 31.77 | qfq | 3,912,516 | 176,418,866 | 1.22% |
| 2024-08-29 | 43.65 | 44.75 | 43.25 | 44.37 | 31.39 | qfq | 3,113,500 | 137,493,051 | 1.21% |
| 2024-08-28 | 42.66 | 44.31 | 42.66 | 43.84 | 31.01 | qfq | 2,809,240 | 122,663,293 | 2.45% |
| 2024-08-27 | 43.96 | 44.39 | 42.79 | 42.79 | 30.27 | qfq | 2,806,236 | 121,569,930 | -2.97% |
| 2024-08-26 | 43.95 | 45.48 | 43.92 | 44.10 | 31.20 | qfq | 4,643,247 | 208,087,079 | 4.30% |
| 2024-08-23 | 43.18 | 43.63 | 42.01 | 42.28 | 29.91 | qfq | 2,797,305 | 119,193,768 | -2.20% |
| 2024-08-22 | 43.42 | 44.20 | 43.00 | 43.23 | 30.58 | qfq | 1,954,509 | 84,906,846 | -0.44% |
| 2024-08-21 | 43.59 | 44.29 | 43.35 | 43.42 | 30.72 | qfq | 1,500,389 | 65,807,341 | -0.57% |
| 2024-08-20 | 44.51 | 44.70 | 43.48 | 43.67 | 30.89 | qfq | 2,166,600 | 95,165,797 | -1.91% |
| 2024-08-19 | 44.85 | 45.49 | 44.44 | 44.52 | 31.49 | qfq | 1,750,919 | 78,719,544 | -1.00% |
| 2024-08-16 | 45.39 | 45.67 | 44.70 | 44.97 | 31.81 | qfq | 2,095,520 | 94,441,617 | -0.66% |
| 2024-08-15 | 44.99 | 45.90 | 44.62 | 45.27 | 32.03 | qfq | 2,398,166 | 108,585,860 | 0.60% |
| 2024-08-14 | 45.91 | 45.91 | 45.00 | 45.00 | 31.83 | qfq | 1,664,353 | 75,319,662 | -1.96% |
| 2024-08-13 | 45.51 | 46.14 | 45.29 | 45.90 | 32.47 | qfq | 2,168,500 | 99,225,625 | 1.53% |
| 2024-08-12 | 45.57 | 45.71 | 44.70 | 45.21 | 31.98 | qfq | 2,447,056 | 110,388,783 | -1.27% |
| 2024-08-09 | 46.88 | 47.30 | 45.73 | 45.79 | 32.39 | qfq | 2,942,912 | 136,476,173 | -1.97% |
| 2024-08-08 | 48.50 | 48.70 | 46.31 | 46.71 | 33.04 | qfq | 5,089,969 | 239,855,455 | -4.58% |
| 2024-08-07 | 47.51 | 49.77 | 47.50 | 48.95 | 34.63 | qfq | 5,650,339 | 275,992,131 | 2.19% |
| 2024-08-06 | 47.89 | 48.41 | 47.20 | 47.90 | 33.89 | qfq | 3,974,360 | 190,036,637 | 1.91% |
| 2024-08-05 | 48.50 | 50.18 | 46.99 | 47.00 | 33.25 | qfq | 4,766,048 | 231,259,244 | -3.13% |
| 2024-08-02 | 49.09 | 50.40 | 48.45 | 48.52 | 34.32 | qfq | 5,075,076 | 250,318,937 | -2.18% |
| 2024-08-01 | 48.81 | 50.58 | 48.70 | 49.60 | 35.09 | qfq | 6,395,362 | 318,462,006 | 1.54% |
| 2024-07-31 | 47.00 | 49.15 | 46.88 | 48.85 | 34.56 | qfq | 5,526,400 | 265,866,682 | 3.12% |
| 2024-07-30 | 46.34 | 47.61 | 46.04 | 47.37 | 33.51 | qfq | 3,554,920 | 167,144,405 | 1.39% |
| 2024-07-29 | 46.59 | 47.47 | 46.26 | 46.72 | 33.05 | qfq | 3,263,596 | 152,802,479 | 0.60% |
| 2024-07-26 | 44.94 | 46.78 | 44.64 | 46.44 | 32.85 | qfq | 3,636,860 | 167,680,134 | 3.87% |
| 2024-07-25 | 44.25 | 45.29 | 43.60 | 44.71 | 31.63 | qfq | 1,877,600 | 83,477,711 | 0.56% |
| 2024-07-24 | 44.84 | 45.55 | 44.40 | 44.46 | 31.45 | qfq | 2,100,020 | 94,254,299 | -0.85% |
| 2024-07-23 | 46.60 | 46.60 | 44.82 | 44.84 | 31.72 | qfq | 2,410,652 | 110,287,089 | -3.96% |
| 2024-07-22 | 46.75 | 47.19 | 46.37 | 46.69 | 33.03 | qfq | 2,501,791 | 117,119,425 | 0.19% |
| 2024-07-19 | 45.41 | 47.15 | 45.26 | 46.60 | 32.97 | qfq | 3,341,652 | 155,073,861 | 2.10% |
| 2024-07-18 | 44.50 | 45.90 | 44.10 | 45.64 | 32.29 | qfq | 2,293,900 | 103,380,256 | 1.35% |
| 2024-07-17 | 46.00 | 46.10 | 45.03 | 45.03 | 31.86 | qfq | 2,041,929 | 93,017,789 | -2.49% |
| 2024-07-16 | 45.82 | 46.36 | 45.34 | 46.18 | 32.67 | qfq | 2,299,114 | 105,466,877 | 0.39% |
| 2024-07-15 | 46.00 | 46.97 | 45.82 | 46.00 | 32.54 | qfq | 2,530,176 | 117,273,545 | 0.02% |
| 2024-07-12 | 46.18 | 46.29 | 45.61 | 45.99 | 32.53 | qfq | 1,753,100 | 80,557,681 | -0.78% |
| 2024-07-11 | 46.20 | 46.85 | 45.96 | 46.35 | 32.79 | qfq | 2,911,750 | 135,059,712 | 1.96% |
| 2024-07-10 | 45.17 | 46.15 | 45.08 | 45.46 | 32.16 | qfq | 2,604,600 | 118,917,415 | 0.07% |
| 2024-07-09 | 44.30 | 45.75 | 43.81 | 45.43 | 32.14 | qfq | 3,099,589 | 139,256,318 | 1.88% |
| 2024-07-08 | 45.81 | 45.81 | 44.30 | 44.59 | 31.54 | qfq | 2,271,080 | 102,143,802 | -2.56% |
| 2024-07-05 | 45.24 | 46.13 | 44.75 | 45.76 | 32.37 | qfq | 2,133,428 | 97,129,603 | 1.10% |
| 2024-07-04 | 46.21 | 46.80 | 45.15 | 45.26 | 32.02 | qfq | 2,628,030 | 120,608,934 | -2.81% |
| 2024-07-03 | 46.39 | 47.45 | 45.47 | 46.57 | 32.94 | qfq | 3,122,488 | 144,885,044 | 0.13% |
| 2024-07-02 | 47.40 | 47.59 | 46.32 | 46.51 | 32.90 | qfq | 2,608,700 | 122,404,113 | -2.04% |
| 2024-07-01 | 48.01 | 48.29 | 46.56 | 47.48 | 33.59 | qfq | 3,542,960 | 167,258,989 | -1.41% |
| 2024-06-28 | 45.01 | 49.50 | 44.96 | 48.16 | 34.07 | qfq | 7,194,140 | 344,752,721 | 6.43% |
| 2024-06-27 | 46.62 | 46.86 | 45.25 | 45.25 | 32.01 | qfq | 2,959,661 | 136,381,352 | -3.72% |
| 2024-06-26 | 46.21 | 47.24 | 45.55 | 47.00 | 33.25 | qfq | 2,617,600 | 121,707,752 | 2.00% |
| 2024-06-25 | 47.19 | 48.09 | 45.63 | 46.08 | 32.60 | qfq | 4,014,048 | 187,799,357 | -2.58% |
| 2024-06-24 | 49.40 | 50.15 | 47.27 | 47.30 | 33.46 | qfq | 4,477,700 | 218,073,185 | -5.32% |
| 2024-06-21 | 50.01 | 50.19 | 49.00 | 49.96 | 35.34 | qfq | 3,637,460 | 180,819,019 | -0.99% |
| 2024-06-20 | 50.67 | 51.93 | 50.16 | 50.46 | 35.70 | qfq | 5,568,262 | 283,644,503 | -1.04% |
| 2024-06-19 | 50.23 | 52.30 | 49.84 | 50.99 | 36.07 | qfq | 6,839,608 | 349,937,503 | 1.11% |
| 2024-06-18 | 49.50 | 50.97 | 49.40 | 50.43 | 35.68 | qfq | 4,176,694 | 210,223,540 | 1.63% |
| 2024-06-17 | 49.30 | 50.13 | 49.02 | 49.62 | 35.10 | qfq | 3,237,371 | 161,107,277 | 0.20% |
| 2024-06-14 | 50.19 | 50.19 | 48.87 | 49.52 | 35.03 | qfq | 4,053,789 | 200,027,198 | -2.00% |
| 2024-06-13 | 49.90 | 51.12 | 49.60 | 50.53 | 35.75 | qfq | 4,606,735 | 232,066,323 | 1.10% |
| 2024-06-12 | 50.00 | 50.62 | 49.64 | 49.98 | 35.36 | qfq | 3,328,460 | 166,597,757 | -0.14% |
| 2024-06-11 | 47.30 | 50.48 | 46.71 | 50.05 | 35.41 | qfq | 5,186,637 | 253,199,002 | 5.15% |
| 2024-06-07 | 48.34 | 48.70 | 47.10 | 47.60 | 33.67 | qfq | 3,575,310 | 171,012,502 | -0.87% |
| 2024-06-06 | 50.29 | 50.88 | 47.86 | 48.02 | 33.97 | qfq | 5,822,911 | 284,955,632 | -4.91% |
| 2024-06-05 | 48.70 | 51.84 | 48.66 | 50.50 | 35.72 | qfq | 6,829,668 | 346,963,621 | 3.12% |
| 2024-06-04 | 49.34 | 49.83 | 48.12 | 48.97 | 34.64 | qfq | 3,035,860 | 147,831,709 | -1.86% |
| 2024-06-03 | 50.49 | 50.96 | 49.39 | 49.90 | 35.30 | qfq | 3,781,440 | 189,626,981 | -0.32% |
| 2024-05-31 | 48.74 | 50.49 | 48.68 | 50.06 | 35.41 | qfq | 4,085,800 | 203,517,791 | 2.18% |
| 2024-05-30 | 47.00 | 49.58 | 46.66 | 48.99 | 34.66 | qfq | 4,410,480 | 214,646,216 | 2.83% |
| 2024-05-29 | 48.00 | 49.05 | 47.40 | 47.64 | 33.70 | qfq | 2,078,982 | 99,999,246 | -0.61% |
| 2024-05-28 | 47.80 | 48.97 | 47.15 | 47.93 | 33.62 | qfq | 2,722,800 | 131,277,563 | 0.04% |
| 2024-05-27 | 48.16 | 48.37 | 46.58 | 47.91 | 33.61 | qfq | 3,358,200 | 158,533,775 | -0.40% |
| 2024-05-24 | 49.26 | 49.63 | 47.91 | 48.10 | 33.74 | qfq | 3,729,569 | 181,015,228 | -2.85% |
| 2024-05-23 | 50.21 | 50.84 | 49.51 | 49.51 | 34.73 | qfq | 3,905,175 | 196,318,306 | -1.34% |
| 2024-05-22 | 50.11 | 50.55 | 49.92 | 50.18 | 35.20 | qfq | 2,356,213 | 118,215,632 | 0.00% |
| 2024-05-21 | 51.40 | 51.40 | 49.90 | 50.18 | 35.20 | qfq | 3,786,354 | 190,778,268 | -3.22% |
| 2024-05-20 | 51.07 | 51.95 | 50.66 | 51.85 | 36.37 | qfq | 3,961,140 | 203,744,302 | 1.17% |
| 2024-05-17 | 50.40 | 51.29 | 49.91 | 51.25 | 35.95 | qfq | 3,836,895 | 195,047,989 | 2.27% |
| 2024-05-16 | 50.36 | 51.09 | 50.00 | 50.11 | 35.15 | qfq | 2,650,180 | 133,842,677 | -0.08% |
| 2024-05-15 | 50.48 | 51.18 | 49.80 | 50.15 | 35.18 | qfq | 3,007,760 | 152,083,462 | -0.42% |
| 2024-05-14 | 50.84 | 51.15 | 49.96 | 50.36 | 35.33 | qfq | 2,832,700 | 143,006,653 | -0.12% |
| 2024-05-13 | 52.10 | 52.10 | 50.31 | 50.42 | 35.37 | qfq | 5,343,811 | 272,291,275 | -4.96% |
| 2024-05-10 | 53.56 | 53.81 | 52.80 | 53.05 | 37.22 | qfq | 5,022,846 | 267,238,462 | -1.52% |
| 2024-05-09 | 51.01 | 54.45 | 50.88 | 53.87 | 37.79 | qfq | 7,914,220 | 418,933,964 | 5.34% |
| 2024-05-08 | 52.46 | 52.46 | 51.01 | 51.14 | 35.88 | qfq | 4,378,600 | 225,769,310 | -3.14% |
| 2024-05-07 | 50.95 | 53.00 | 50.64 | 52.80 | 37.04 | qfq | 7,185,166 | 375,155,466 | 3.59% |
| 2024-05-06 | 50.79 | 51.29 | 50.41 | 50.97 | 35.76 | qfq | 3,734,681 | 190,045,810 | 1.74% |
| 2024-04-30 | 51.18 | 51.20 | 49.76 | 50.10 | 35.15 | qfq | 4,072,885 | 204,776,551 | -2.11% |
| 2024-04-29 | 51.48 | 51.50 | 50.58 | 51.18 | 35.90 | qfq | 5,954,691 | 303,906,627 | 0.37% |
| 2024-04-26 | 49.01 | 51.20 | 49.01 | 50.99 | 35.77 | qfq | 6,554,072 | 331,265,684 | 3.41% |
| 2024-04-25 | 50.00 | 50.67 | 49.21 | 49.31 | 34.59 | qfq | 5,709,017 | 284,714,892 | -1.87% |
| 2024-04-24 | 50.29 | 50.60 | 49.22 | 50.25 | 35.25 | qfq | 7,042,520 | 351,824,393 | 0.46% |
| 2024-04-23 | 49.22 | 51.83 | 48.98 | 50.02 | 35.09 | qfq | 9,658,555 | 486,114,903 | 0.91% |
| 2024-04-22 | 46.68 | 49.65 | 46.19 | 49.57 | 34.77 | qfq | 9,132,750 | 440,504,778 | 8.75% |
| 2024-04-19 | 44.67 | 46.25 | 43.88 | 45.58 | 31.98 | qfq | 3,809,995 | 171,908,151 | 2.06% |
| 2024-04-18 | 44.46 | 45.79 | 44.21 | 44.66 | 31.33 | qfq | 2,817,021 | 126,822,848 | -0.45% |
| 2024-04-17 | 43.35 | 44.97 | 43.35 | 44.86 | 31.47 | qfq | 2,229,321 | 98,826,253 | 4.69% |
| 2024-04-16 | 44.89 | 45.13 | 42.79 | 42.85 | 30.06 | qfq | 2,702,807 | 118,160,306 | -5.09% |
| 2024-04-15 | 44.85 | 46.21 | 44.20 | 45.15 | 31.67 | qfq | 2,748,454 | 124,430,652 | 0.56% |
| 2024-04-12 | 45.11 | 45.80 | 44.90 | 44.90 | 31.50 | qfq | 1,590,800 | 72,132,631 | -0.97% |
| 2024-04-11 | 45.32 | 46.16 | 45.18 | 45.34 | 31.81 | qfq | 1,680,209 | 76,769,408 | -1.03% |
| 2024-04-10 | 47.03 | 47.03 | 45.07 | 45.81 | 32.14 | qfq | 1,972,560 | 90,307,426 | -2.49% |
| 2024-04-09 | 46.20 | 47.30 | 46.20 | 46.98 | 32.96 | qfq | 1,652,000 | 77,472,202 | 1.51% |
| 2024-04-08 | 47.67 | 47.80 | 46.20 | 46.28 | 32.47 | qfq | 1,857,884 | 87,162,559 | -2.92% |
| 2024-04-03 | 48.68 | 48.98 | 47.30 | 47.67 | 33.44 | qfq | 2,469,246 | 117,938,680 | -2.48% |
| 2024-04-02 | 49.18 | 49.47 | 48.45 | 48.88 | 34.29 | qfq | 2,252,551 | 110,227,185 | -0.89% |
| 2024-04-01 | 49.45 | 49.47 | 48.55 | 49.32 | 34.60 | qfq | 2,546,299 | 125,143,769 | -0.04% |
| 2024-03-29 | 47.87 | 49.48 | 47.17 | 49.34 | 34.61 | qfq | 2,934,502 | 141,946,342 | 2.43% |
| 2024-03-28 | 45.40 | 48.80 | 45.40 | 48.17 | 33.79 | qfq | 4,026,355 | 190,855,464 | 6.24% |
| 2024-03-27 | 47.86 | 47.86 | 45.30 | 45.34 | 31.81 | qfq | 3,224,255 | 149,584,279 | -5.60% |
| 2024-03-26 | 48.86 | 49.44 | 47.48 | 48.03 | 33.69 | qfq | 2,796,813 | 135,157,848 | -2.02% |
| 2024-03-25 | 50.82 | 51.08 | 49.01 | 49.02 | 34.39 | qfq | 3,281,709 | 164,082,126 | -4.26% |
| 2024-03-22 | 52.70 | 52.75 | 50.81 | 51.20 | 35.92 | qfq | 3,976,780 | 205,037,462 | -3.40% |
| 2024-03-21 | 52.18 | 53.18 | 51.30 | 53.00 | 37.18 | qfq | 4,743,340 | 248,732,538 | 1.32% |
| 2024-03-20 | 52.00 | 52.48 | 51.55 | 52.31 | 36.70 | qfq | 2,921,530 | 152,059,538 | 0.79% |
| 2024-03-19 | 52.10 | 52.72 | 51.41 | 51.90 | 36.41 | qfq | 4,126,789 | 214,907,152 | -0.50% |
| 2024-03-18 | 50.63 | 52.18 | 50.63 | 52.16 | 36.59 | qfq | 3,704,378 | 190,548,763 | 3.08% |
| 2024-03-15 | 50.16 | 50.60 | 49.60 | 50.60 | 35.50 | qfq | 2,339,187 | 117,354,619 | 0.90% |
| 2024-03-14 | 51.00 | 51.10 | 49.59 | 50.15 | 35.18 | qfq | 2,742,741 | 138,031,709 | -2.09% |
| 2024-03-13 | 50.89 | 52.25 | 50.64 | 51.22 | 35.93 | qfq | 4,049,488 | 208,401,924 | 0.25% |
| 2024-03-12 | 50.75 | 51.57 | 50.41 | 51.09 | 35.84 | qfq | 3,037,899 | 154,941,011 | 1.45% |
| 2024-03-11 | 49.42 | 50.36 | 49.08 | 50.36 | 35.33 | qfq | 2,474,192 | 123,437,211 | 1.57% |
| 2024-03-08 | 48.94 | 49.77 | 48.68 | 49.58 | 34.78 | qfq | 1,976,514 | 97,256,636 | 1.89% |
| 2024-03-07 | 50.19 | 50.35 | 48.45 | 48.66 | 34.14 | qfq | 2,470,620 | 122,206,315 | -2.68% |
| 2024-03-06 | 50.00 | 50.54 | 49.02 | 50.00 | 35.08 | qfq | 2,927,847 | 145,799,131 | -0.99% |
| 2024-03-05 | 50.07 | 51.50 | 49.71 | 50.50 | 35.43 | qfq | 3,943,815 | 200,815,622 | 0.10% |
| 2024-03-04 | 50.50 | 51.18 | 49.85 | 50.45 | 35.39 | qfq | 2,383,833 | 120,111,202 | -0.59% |
| 2024-03-01 | 50.49 | 51.35 | 49.97 | 50.75 | 35.60 | qfq | 3,349,649 | 169,396,476 | -0.04% |
| 2024-02-29 | 47.33 | 50.82 | 47.33 | 50.77 | 35.62 | qfq | 4,460,632 | 221,182,008 | 6.21% |
| 2024-02-28 | 51.08 | 52.20 | 47.80 | 47.80 | 33.53 | qfq | 4,592,160 | 230,897,840 | -6.22% |
| 2024-02-27 | 49.53 | 51.05 | 49.02 | 50.97 | 35.76 | qfq | 3,372,241 | 169,439,132 | 3.05% |
| 2024-02-26 | 49.00 | 50.56 | 48.65 | 49.46 | 34.70 | qfq | 2,833,309 | 140,381,895 | 1.02% |
| 2024-02-23 | 48.11 | 48.99 | 47.56 | 48.96 | 34.35 | qfq | 2,748,153 | 132,455,112 | 2.28% |
| 2024-02-22 | 47.02 | 47.96 | 47.02 | 47.87 | 33.58 | qfq | 2,192,938 | 104,454,425 | 0.99% |
| 2024-02-21 | 46.88 | 48.89 | 46.67 | 47.40 | 33.25 | qfq | 2,946,060 | 141,313,858 | 0.25% |
| 2024-02-20 | 47.14 | 47.58 | 46.26 | 47.28 | 33.17 | qfq | 2,597,265 | 121,892,841 | -0.51% |
| 2024-02-19 | 48.68 | 48.73 | 46.72 | 47.52 | 33.34 | qfq | 2,909,475 | 138,053,771 | -0.52% |
| 2024-02-08 | 46.00 | 49.39 | 45.97 | 47.77 | 33.51 | qfq | 3,971,102 | 191,511,995 | 3.04% |
| 2024-02-07 | 44.47 | 47.27 | 44.47 | 46.36 | 32.52 | qfq | 4,091,912 | 189,330,001 | 4.11% |
| 2024-02-06 | 38.72 | 44.65 | 38.65 | 44.53 | 31.24 | qfq | 3,913,414 | 165,190,381 | 12.71% |
| 2024-02-05 | 41.80 | 41.97 | 38.67 | 39.51 | 27.72 | qfq | 3,261,720 | 131,280,385 | -5.88% |
| 2024-02-02 | 44.27 | 44.83 | 40.88 | 41.98 | 29.45 | qfq | 2,999,526 | 128,226,389 | -5.62% |
| 2024-02-01 | 44.61 | 45.90 | 43.88 | 44.48 | 31.20 | qfq | 1,698,595 | 75,952,288 | -0.27% |
| 2024-01-31 | 46.75 | 46.94 | 44.51 | 44.60 | 31.29 | qfq | 2,397,633 | 108,899,448 | -4.60% |
| 2024-01-30 | 47.62 | 48.87 | 46.70 | 46.75 | 32.80 | qfq | 1,712,555 | 81,881,544 | -2.50% |
| 2024-01-29 | 50.00 | 50.47 | 47.95 | 47.95 | 33.64 | qfq | 1,770,607 | 86,527,995 | -2.95% |
| 2024-01-26 | 50.10 | 51.07 | 49.41 | 49.41 | 34.66 | qfq | 1,801,338 | 90,203,973 | -1.53% |
| 2024-01-25 | 49.00 | 50.44 | 48.60 | 50.18 | 35.20 | qfq | 2,358,749 | 117,404,547 | 1.81% |
| 2024-01-24 | 47.76 | 49.45 | 46.26 | 49.29 | 34.58 | qfq | 2,615,684 | 124,519,370 | 3.33% |
| 2024-01-23 | 46.99 | 47.95 | 46.50 | 47.70 | 33.46 | qfq | 1,774,587 | 83,976,613 | 1.42% |
| 2024-01-22 | 50.00 | 50.50 | 46.79 | 47.03 | 32.99 | qfq | 2,520,704 | 122,298,114 | -6.87% |
| 2024-01-19 | 51.00 | 51.67 | 50.33 | 50.50 | 35.43 | qfq | 1,625,935 | 82,894,784 | -0.75% |
| 2024-01-18 | 50.99 | 51.22 | 49.41 | 50.88 | 35.69 | qfq | 2,295,551 | 115,090,757 | -0.51% |
| 2024-01-17 | 52.77 | 52.80 | 51.14 | 51.14 | 35.88 | qfq | 1,731,403 | 89,996,076 | -3.40% |
| 2024-01-16 | 53.99 | 54.14 | 52.01 | 52.94 | 37.14 | qfq | 2,219,492 | 117,390,197 | -1.91% |
| 2024-01-15 | 54.73 | 54.75 | 53.28 | 53.97 | 37.86 | qfq | 1,661,423 | 89,459,813 | -1.60% |
| 2024-01-12 | 54.50 | 55.12 | 54.32 | 54.85 | 38.48 | qfq | 1,481,565 | 81,082,362 | 0.11% |
| 2024-01-11 | 53.57 | 55.10 | 53.50 | 54.79 | 38.44 | qfq | 1,419,557 | 77,345,982 | 1.48% |
| 2024-01-10 | 53.57 | 54.18 | 52.65 | 53.99 | 37.88 | qfq | 1,572,034 | 84,155,949 | 0.20% |
| 2024-01-09 | 54.42 | 55.06 | 53.80 | 53.88 | 37.80 | qfq | 1,963,196 | 106,614,527 | -0.99% |
| 2024-01-08 | 55.77 | 55.78 | 54.42 | 54.42 | 38.18 | qfq | 1,490,560 | 81,595,737 | -1.95% |
| 2024-01-05 | 56.61 | 56.98 | 55.16 | 55.50 | 38.93 | qfq | 1,728,052 | 96,930,624 | -2.55% |
| 2024-01-04 | 56.85 | 57.51 | 56.38 | 56.95 | 39.95 | qfq | 1,215,070 | 69,181,203 | 0.00% |
| 2024-01-03 | 57.30 | 57.85 | 56.51 | 56.95 | 39.95 | qfq | 1,753,640 | 99,870,803 | -1.21% |
| 2024-01-02 | 58.19 | 59.28 | 57.61 | 57.65 | 40.44 | qfq | 2,645,776 | 154,946,516 | -1.05% |
| 2023-12-29 | 57.31 | 58.58 | 57.23 | 58.26 | 40.87 | qfq | 1,931,938 | 112,314,656 | 1.36% |
| 2023-12-28 | 56.17 | 57.90 | 55.81 | 57.48 | 40.32 | qfq | 2,261,601 | 129,192,320 | 1.99% |
| 2023-12-27 | 55.90 | 56.62 | 55.74 | 56.36 | 39.54 | qfq | 1,298,040 | 72,913,305 | 0.64% |
| 2023-12-26 | 56.55 | 56.75 | 55.11 | 56.00 | 39.29 | qfq | 1,766,818 | 98,497,520 | -0.97% |
| 2023-12-25 | 55.55 | 57.50 | 54.95 | 56.55 | 39.67 | qfq | 2,258,709 | 128,144,293 | 1.62% |
| 2023-12-22 | 55.53 | 56.56 | 55.06 | 55.65 | 39.04 | qfq | 2,164,357 | 120,682,375 | 0.20% |
| 2023-12-21 | 54.88 | 55.85 | 54.21 | 55.54 | 38.96 | qfq | 1,511,769 | 83,330,915 | 0.95% |
| 2023-12-20 | 56.43 | 56.66 | 55.00 | 55.02 | 38.60 | qfq | 1,866,356 | 103,963,111 | -2.19% |
| 2023-12-19 | 56.30 | 56.38 | 55.67 | 56.25 | 39.46 | qfq | 1,502,032 | 84,125,806 | 0.36% |
| 2023-12-18 | 57.68 | 57.68 | 55.88 | 56.05 | 39.32 | qfq | 2,391,680 | 135,106,890 | -2.99% |
| 2023-12-15 | 58.21 | 58.86 | 57.44 | 57.78 | 40.53 | qfq | 1,684,579 | 97,679,168 | -0.64% |
| 2023-12-14 | 58.96 | 59.33 | 58.07 | 58.15 | 40.79 | qfq | 1,566,720 | 91,946,637 | -0.65% |
| 2023-12-13 | 59.81 | 60.35 | 58.51 | 58.53 | 41.06 | qfq | 1,973,006 | 117,098,269 | -1.96% |
| 2023-12-12 | 59.80 | 60.19 | 59.41 | 59.70 | 41.88 | qfq | 1,975,284 | 118,085,725 | -0.33% |
| 2023-12-11 | 58.48 | 59.99 | 57.41 | 59.90 | 42.02 | qfq | 3,177,820 | 186,178,966 | 2.48% |
| 2023-12-08 | 58.82 | 59.40 | 58.40 | 58.45 | 41.00 | qfq | 2,447,296 | 143,969,970 | -0.63% |
| 2023-12-07 | 58.50 | 59.30 | 58.10 | 58.82 | 41.26 | qfq | 1,941,540 | 114,262,965 | 0.20% |
| 2023-12-06 | 58.76 | 59.40 | 58.52 | 58.70 | 41.18 | qfq | 1,797,110 | 105,936,389 | -0.12% |
| 2023-12-05 | 60.40 | 60.41 | 58.73 | 58.77 | 41.23 | qfq | 2,636,282 | 156,417,290 | -3.21% |
| 2023-12-04 | 60.57 | 61.22 | 59.80 | 60.72 | 42.60 | qfq | 2,354,515 | 142,593,140 | 0.26% |
| 2023-12-01 | 61.20 | 61.39 | 59.67 | 60.56 | 42.48 | qfq | 4,146,099 | 249,971,737 | -1.05% |
| 2023-11-30 | 62.56 | 62.62 | 60.50 | 61.20 | 42.93 | qfq | 2,784,960 | 171,120,208 | -2.16% |
| 2023-11-29 | 63.57 | 63.67 | 62.41 | 62.55 | 43.88 | qfq | 2,264,171 | 142,718,423 | -1.47% |
| 2023-11-28 | 63.30 | 64.13 | 62.80 | 63.48 | 44.53 | qfq | 2,161,595 | 136,965,821 | -0.03% |
| 2023-11-27 | 63.22 | 64.15 | 63.15 | 63.50 | 44.55 | qfq | 1,963,951 | 125,024,302 | 0.24% |
| 2023-11-24 | 65.02 | 65.10 | 62.48 | 63.35 | 44.44 | qfq | 2,497,588 | 159,019,907 | -2.37% |
| 2023-11-23 | 64.22 | 65.30 | 64.00 | 64.89 | 45.52 | qfq | 1,808,622 | 117,178,114 | 0.75% |
| 2023-11-22 | 66.16 | 66.65 | 64.36 | 64.41 | 45.19 | qfq | 3,182,430 | 207,636,058 | -3.36% |
| 2023-11-21 | 68.06 | 68.08 | 66.22 | 66.65 | 46.76 | qfq | 3,056,932 | 205,105,388 | -1.55% |
| 2023-11-20 | 65.90 | 67.80 | 65.37 | 67.70 | 47.49 | qfq | 4,306,832 | 288,322,412 | 2.51% |
| 2023-11-17 | 65.60 | 66.20 | 65.02 | 66.04 | 46.33 | qfq | 2,009,624 | 132,075,081 | 0.46% |
| 2023-11-16 | 66.99 | 67.30 | 65.70 | 65.74 | 46.12 | qfq | 2,514,863 | 166,940,011 | -1.45% |
| 2023-11-15 | 67.80 | 67.80 | 66.49 | 66.71 | 46.80 | qfq | 2,766,902 | 184,921,703 | -0.99% |
| 2023-11-14 | 67.80 | 68.50 | 66.65 | 67.38 | 47.27 | qfq | 3,518,027 | 237,099,494 | -0.55% |
| 2023-11-13 | 66.28 | 68.36 | 66.21 | 67.75 | 47.53 | qfq | 6,328,431 | 428,031,184 | 2.51% |
| 2023-11-10 | 63.90 | 66.27 | 63.68 | 66.09 | 46.36 | qfq | 4,532,380 | 296,145,059 | 3.02% |
| 2023-11-09 | 65.88 | 66.25 | 64.09 | 64.15 | 45.00 | qfq | 4,433,419 | 287,678,998 | -2.98% |
| 2023-11-08 | 66.41 | 66.50 | 65.09 | 66.12 | 46.38 | qfq | 3,545,231 | 233,605,055 | 0.43% |
| 2023-11-07 | 65.87 | 66.26 | 65.03 | 65.84 | 46.19 | qfq | 3,499,599 | 229,567,791 | -0.63% |
| 2023-11-06 | 65.45 | 66.46 | 64.80 | 66.26 | 46.48 | qfq | 6,050,547 | 398,126,611 | 0.64% |
| 2023-11-03 | 64.48 | 67.48 | 64.48 | 65.84 | 46.19 | qfq | 5,762,292 | 379,355,410 | 3.18% |
| 2023-11-02 | 67.30 | 67.49 | 63.81 | 63.81 | 44.76 | qfq | 6,045,991 | 395,105,960 | -5.00% |
| 2023-11-01 | 64.68 | 68.33 | 64.18 | 67.17 | 47.12 | qfq | 8,278,531 | 552,955,597 | 4.11% |
| 2023-10-31 | 63.92 | 65.80 | 63.59 | 64.52 | 45.26 | qfq | 5,687,043 | 367,828,421 | 1.29% |
| 2023-10-30 | 63.21 | 65.15 | 63.01 | 63.70 | 44.69 | qfq | 5,426,574 | 347,669,635 | -0.47% |
| 2023-10-27 | 63.74 | 64.49 | 62.30 | 64.00 | 44.90 | qfq | 6,391,084 | 406,033,816 | 1.59% |
| 2023-10-26 | 58.80 | 63.45 | 58.36 | 63.00 | 44.20 | qfq | 6,877,265 | 420,899,508 | 6.49% |
| 2023-10-25 | 58.53 | 60.05 | 58.20 | 59.16 | 41.50 | qfq | 2,812,500 | 166,811,776 | 0.73% |
| 2023-10-24 | 57.59 | 59.97 | 56.36 | 58.73 | 41.20 | qfq | 3,236,613 | 188,452,934 | 2.33% |
| 2023-10-23 | 57.25 | 59.49 | 56.51 | 57.39 | 40.26 | qfq | 2,922,825 | 168,653,534 | -0.02% |
| 2023-10-20 | 58.38 | 59.27 | 57.31 | 57.40 | 40.27 | qfq | 2,800,223 | 162,430,423 | -3.20% |
| 2023-10-19 | 58.65 | 61.20 | 58.37 | 59.30 | 41.60 | qfq | 3,126,880 | 187,778,054 | 1.37% |
| 2023-10-18 | 60.25 | 60.49 | 58.49 | 58.50 | 41.04 | qfq | 2,398,715 | 141,461,547 | -3.74% |
| 2023-10-17 | 59.81 | 60.83 | 58.80 | 60.77 | 42.63 | qfq | 2,427,226 | 145,568,364 | 1.01% |
| 2023-10-16 | 59.86 | 61.90 | 59.33 | 60.16 | 42.20 | qfq | 3,004,263 | 182,060,158 | 0.43% |
| 2023-10-13 | 60.17 | 60.42 | 59.25 | 59.90 | 42.02 | qfq | 1,736,464 | 103,957,362 | -1.25% |
| 2023-10-12 | 60.40 | 60.99 | 60.03 | 60.66 | 42.55 | qfq | 1,480,661 | 89,600,446 | 0.58% |
| 2023-10-11 | 60.60 | 61.15 | 60.00 | 60.31 | 42.31 | qfq | 1,815,342 | 109,996,452 | -0.40% |
| 2023-10-10 | 61.05 | 61.37 | 60.30 | 60.55 | 42.48 | qfq | 1,436,561 | 87,183,459 | -0.84% |
| 2023-10-09 | 59.68 | 61.88 | 59.63 | 61.06 | 42.83 | qfq | 2,929,172 | 178,775,467 | 2.47% |
| 2023-09-28 | 58.58 | 59.82 | 58.58 | 59.59 | 41.80 | qfq | 1,454,802 | 86,381,648 | 1.92% |
| 2023-09-27 | 57.50 | 58.93 | 57.50 | 58.47 | 41.02 | qfq | 1,516,874 | 88,638,550 | 1.76% |
| 2023-09-26 | 57.81 | 58.11 | 57.32 | 57.46 | 40.31 | qfq | 1,090,169 | 62,827,783 | -1.10% |
| 2023-09-25 | 58.43 | 58.50 | 57.50 | 58.10 | 40.76 | qfq | 1,391,340 | 80,511,839 | -0.68% |
| 2023-09-22 | 57.00 | 58.66 | 56.87 | 58.50 | 41.04 | qfq | 1,558,039 | 90,236,728 | 2.60% |
| 2023-09-21 | 57.52 | 58.02 | 56.78 | 57.02 | 40.00 | qfq | 1,299,221 | 74,388,460 | -1.14% |
| 2023-09-20 | 58.35 | 59.02 | 57.32 | 57.68 | 40.46 | qfq | 1,429,877 | 83,112,212 | -1.00% |
| 2023-09-19 | 59.68 | 59.77 | 58.03 | 58.26 | 40.87 | qfq | 2,489,802 | 145,666,242 | -2.38% |
| 2023-09-18 | 59.50 | 60.12 | 58.67 | 59.68 | 41.87 | qfq | 2,047,176 | 121,685,439 | -0.17% |
| 2023-09-15 | 60.07 | 60.52 | 59.08 | 59.78 | 41.94 | qfq | 1,968,637 | 117,566,212 | -0.45% |
| 2023-09-14 | 59.69 | 60.18 | 59.32 | 60.05 | 42.13 | qfq | 1,822,970 | 108,901,466 | 0.50% |
| 2023-09-13 | 60.60 | 60.66 | 59.21 | 59.75 | 41.92 | qfq | 1,946,022 | 116,226,277 | -1.32% |
| 2023-09-12 | 60.69 | 61.43 | 60.37 | 60.55 | 42.48 | qfq | 2,109,012 | 128,308,298 | -0.77% |
| 2023-09-11 | 62.00 | 62.81 | 60.73 | 61.02 | 42.81 | qfq | 3,113,099 | 190,329,198 | -1.37% |
| 2023-09-08 | 59.89 | 62.46 | 59.63 | 61.87 | 43.40 | qfq | 3,717,594 | 228,696,241 | 3.31% |
| 2023-09-07 | 61.72 | 61.80 | 59.80 | 59.89 | 42.01 | qfq | 2,555,993 | 155,302,275 | -2.78% |
| 2023-09-06 | 59.67 | 61.82 | 59.11 | 61.60 | 43.21 | qfq | 3,301,144 | 201,548,822 | 2.72% |
| 2023-09-05 | 59.73 | 61.20 | 59.61 | 59.97 | 42.07 | qfq | 2,365,722 | 142,819,418 | 0.20% |
| 2023-09-04 | 59.45 | 59.85 | 58.88 | 59.85 | 41.99 | qfq | 1,905,128 | 113,173,994 | 1.23% |
| 2023-09-01 | 59.79 | 59.95 | 58.52 | 59.12 | 41.47 | qfq | 1,704,400 | 100,736,815 | -0.97% |
| 2023-08-31 | 60.10 | 60.48 | 59.50 | 59.70 | 41.88 | qfq | 2,207,897 | 132,196,729 | -1.35% |
| 2023-08-30 | 58.84 | 60.94 | 58.84 | 60.52 | 42.46 | qfq | 3,675,967 | 221,138,806 | 2.23% |
| 2023-08-29 | 55.66 | 59.79 | 55.00 | 59.20 | 41.53 | qfq | 5,551,998 | 322,679,069 | 8.42% |
| 2023-08-28 | 57.30 | 57.99 | 54.35 | 54.60 | 38.30 | qfq | 5,004,061 | 283,693,959 | 2.81% |
| 2023-08-25 | 55.20 | 55.65 | 52.90 | 53.11 | 37.26 | qfq | 2,632,139 | 142,230,363 | -4.48% |
| 2023-08-24 | 56.18 | 56.66 | 55.55 | 55.60 | 39.00 | qfq | 1,410,140 | 79,114,177 | -0.22% |
| 2023-08-23 | 56.94 | 57.17 | 55.64 | 55.72 | 39.09 | qfq | 1,569,093 | 88,086,730 | -2.86% |
| 2023-08-22 | 57.71 | 58.25 | 55.78 | 57.36 | 40.24 | qfq | 2,717,309 | 154,485,366 | -0.45% |
| 2023-08-21 | 58.94 | 59.49 | 57.00 | 57.62 | 40.42 | qfq | 1,619,100 | 94,745,374 | -1.77% |
| 2023-08-18 | 59.68 | 60.58 | 58.64 | 58.66 | 41.15 | qfq | 1,864,877 | 111,230,467 | -2.20% |
| 2023-08-17 | 57.60 | 60.64 | 56.88 | 59.98 | 42.08 | qfq | 3,053,783 | 181,157,597 | 3.99% |
| 2023-08-16 | 57.87 | 58.56 | 57.65 | 57.68 | 40.46 | qfq | 913,615 | 52,963,562 | -0.88% |
| 2023-08-15 | 58.77 | 59.28 | 57.50 | 58.19 | 40.82 | qfq | 1,438,240 | 83,557,087 | -1.22% |
| 2023-08-14 | 58.98 | 59.28 | 58.00 | 58.91 | 41.33 | qfq | 1,759,547 | 103,057,870 | -0.86% |
| 2023-08-11 | 60.41 | 60.63 | 59.39 | 59.42 | 41.68 | qfq | 1,072,876 | 64,337,567 | -1.64% |
| 2023-08-10 | 60.21 | 60.86 | 60.02 | 60.41 | 42.38 | qfq | 803,152 | 48,619,498 | 0.25% |
| 2023-08-09 | 60.55 | 61.00 | 60.03 | 60.26 | 42.27 | qfq | 1,153,420 | 69,652,134 | -0.92% |
| 2023-08-08 | 60.19 | 61.15 | 59.80 | 60.82 | 42.67 | qfq | 1,323,443 | 80,022,041 | 0.81% |
| 2023-08-07 | 60.00 | 60.61 | 59.78 | 60.33 | 42.32 | qfq | 1,095,320 | 66,013,603 | 0.50% |
| 2023-08-04 | 59.95 | 60.57 | 59.76 | 60.03 | 42.11 | qfq | 2,218,332 | 133,353,209 | 0.55% |
| 2023-08-03 | 62.02 | 62.60 | 59.20 | 59.70 | 41.88 | qfq | 4,007,211 | 241,042,150 | -4.40% |
| 2023-08-02 | 63.36 | 63.49 | 62.18 | 62.45 | 43.81 | qfq | 1,103,725 | 69,089,908 | -1.03% |
| 2023-08-01 | 63.50 | 63.99 | 62.92 | 63.10 | 44.27 | qfq | 1,152,981 | 73,056,655 | -0.75% |
| 2023-07-31 | 62.33 | 64.25 | 62.33 | 63.58 | 44.60 | qfq | 1,752,944 | 111,265,376 | 2.01% |
| 2023-07-28 | 62.56 | 62.74 | 61.30 | 62.33 | 43.73 | qfq | 1,596,567 | 99,035,624 | -0.62% |
| 2023-07-27 | 63.06 | 63.84 | 62.50 | 62.72 | 44.00 | qfq | 1,131,319 | 71,470,469 | -0.44% |
| 2023-07-26 | 63.63 | 63.78 | 62.80 | 63.00 | 44.20 | qfq | 839,520 | 52,941,114 | -1.22% |
| 2023-07-25 | 63.54 | 63.98 | 63.01 | 63.78 | 44.64 | qfq | 1,242,810 | 78,935,651 | 1.32% |
| 2023-07-24 | 62.22 | 64.32 | 62.00 | 62.95 | 44.06 | qfq | 1,378,232 | 87,285,469 | 1.17% |
| 2023-07-21 | 61.80 | 63.16 | 61.64 | 62.22 | 43.55 | qfq | 1,140,867 | 71,147,395 | 0.70% |
| 2023-07-20 | 62.99 | 63.41 | 61.78 | 61.79 | 43.25 | qfq | 1,459,059 | 91,078,240 | -1.70% |
| 2023-07-19 | 64.18 | 64.44 | 62.76 | 62.86 | 43.99 | qfq | 1,907,901 | 120,777,385 | -2.51% |
| 2023-07-18 | 64.39 | 65.07 | 64.00 | 64.48 | 45.13 | qfq | 1,118,472 | 72,158,426 | 0.14% |