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
百诚医药301096.SZ
最近收盘价41.592026-07-17
最近交易日2026-07-17
成交量（股）8,785,015
成交额（元）392,852,178
日线记录722
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2024-05-24 | 2024-06-03 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 722 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 | 51.01 | 51.71 | 41.59 | 41.59 | 41.59 | qfq | 8,785,015 | 392,852,178 | -20.00% |
| 2026-07-16 | 51.00 | 53.60 | 51.00 | 51.99 | 51.99 | qfq | 4,325,648 | 226,455,447 | -0.40% |
| 2026-07-15 | 50.50 | 52.75 | 50.20 | 52.20 | 52.20 | qfq | 3,311,448 | 172,170,250 | 3.26% |
| 2026-07-14 | 48.95 | 50.68 | 47.60 | 50.55 | 50.55 | qfq | 2,751,300 | 136,055,211 | 3.29% |
| 2026-07-13 | 50.70 | 50.93 | 48.89 | 48.94 | 48.94 | qfq | 2,871,772 | 142,760,803 | -3.47% |
| 2026-07-10 | 49.04 | 52.36 | 48.72 | 50.70 | 50.70 | qfq | 3,390,073 | 173,431,130 | 3.01% |
| 2026-07-09 | 49.88 | 51.45 | 47.21 | 49.22 | 49.22 | qfq | 4,592,290 | 224,579,194 | -0.83% |
| 2026-07-08 | 52.90 | 54.29 | 49.31 | 49.63 | 49.63 | qfq | 4,350,757 | 221,948,958 | -6.53% |
| 2026-07-07 | 52.44 | 54.89 | 51.50 | 53.10 | 53.10 | qfq | 3,480,425 | 185,560,089 | -0.41% |
| 2026-07-06 | 55.80 | 57.16 | 52.88 | 53.32 | 53.32 | qfq | 4,694,002 | 257,116,222 | -6.18% |
| 2026-07-03 | 56.65 | 58.25 | 54.60 | 56.83 | 56.83 | qfq | 3,320,500 | 187,611,859 | 1.94% |
| 2026-07-02 | 57.01 | 58.68 | 55.53 | 55.75 | 55.75 | qfq | 3,655,269 | 208,911,355 | -3.31% |
| 2026-07-01 | 57.20 | 58.21 | 54.80 | 57.66 | 57.66 | qfq | 3,763,544 | 213,298,684 | 0.82% |
| 2026-06-30 | 57.80 | 58.30 | 55.92 | 57.19 | 57.19 | qfq | 3,673,435 | 208,655,118 | -1.55% |
| 2026-06-29 | 60.50 | 60.50 | 56.70 | 58.09 | 58.09 | qfq | 6,453,513 | 376,653,662 | -2.78% |
| 2026-06-26 | 53.12 | 60.00 | 52.50 | 59.75 | 59.75 | qfq | 8,413,521 | 481,172,105 | 12.50% |
| 2026-06-25 | 53.04 | 53.74 | 51.50 | 53.11 | 53.11 | qfq | 1,989,200 | 104,585,643 | -0.17% |
| 2026-06-24 | 53.10 | 54.38 | 52.50 | 53.20 | 53.20 | qfq | 2,420,800 | 129,353,154 | -0.75% |
| 2026-06-23 | 53.10 | 54.46 | 52.54 | 53.60 | 53.60 | qfq | 2,238,772 | 119,865,643 | 1.00% |
| 2026-06-22 | 55.55 | 56.10 | 51.50 | 53.07 | 53.07 | qfq | 3,535,238 | 187,887,661 | -4.76% |
| 2026-06-18 | 54.60 | 57.44 | 54.50 | 55.72 | 55.72 | qfq | 2,316,770 | 129,420,591 | 1.05% |
| 2026-06-17 | 54.45 | 56.10 | 54.25 | 55.14 | 55.14 | qfq | 2,465,027 | 135,912,809 | 0.25% |
| 2026-06-16 | 56.63 | 56.74 | 54.73 | 55.00 | 55.00 | qfq | 2,472,072 | 136,829,929 | -2.86% |
| 2026-06-15 | 53.98 | 56.70 | 53.81 | 56.62 | 56.62 | qfq | 3,161,768 | 177,069,159 | 4.81% |
| 2026-06-12 | 54.45 | 55.20 | 53.58 | 54.02 | 54.02 | qfq | 1,797,352 | 97,241,580 | -1.57% |
| 2026-06-11 | 55.90 | 56.49 | 53.70 | 54.88 | 54.88 | qfq | 2,925,246 | 160,322,386 | -3.04% |
| 2026-06-10 | 57.19 | 57.89 | 55.34 | 56.60 | 56.60 | qfq | 1,778,574 | 100,064,671 | -1.94% |
| 2026-06-09 | 57.60 | 58.00 | 55.00 | 57.72 | 57.72 | qfq | 2,658,825 | 149,605,769 | 0.86% |
| 2026-06-08 | 57.30 | 59.92 | 56.96 | 57.23 | 57.23 | qfq | 3,011,446 | 175,100,569 | -2.55% |
| 2026-06-05 | 58.57 | 59.55 | 57.23 | 58.73 | 58.73 | qfq | 3,036,600 | 177,379,082 | -0.02% |
| 2026-06-04 | 54.76 | 58.99 | 54.11 | 58.74 | 58.74 | qfq | 5,136,396 | 293,534,362 | 7.23% |
| 2026-06-03 | 56.51 | 56.95 | 53.75 | 54.78 | 54.78 | qfq | 5,066,595 | 279,404,811 | -2.79% |
| 2026-06-02 | 58.00 | 60.41 | 56.31 | 56.35 | 56.35 | qfq | 7,115,907 | 415,215,035 | -3.51% |
| 2026-06-01 | 54.00 | 61.51 | 52.26 | 58.40 | 58.40 | qfq | 11,026,584 | 628,102,747 | -9.60% |
| 2026-05-22 | 65.00 | 65.88 | 62.37 | 64.60 | 64.60 | qfq | 3,807,213 | 244,216,142 | 0.28% |
| 2026-05-21 | 62.45 | 65.96 | 62.28 | 64.42 | 64.42 | qfq | 4,791,240 | 310,552,327 | 3.29% |
| 2026-05-20 | 62.00 | 62.60 | 60.41 | 62.37 | 62.37 | qfq | 2,138,002 | 131,560,850 | 0.21% |
| 2026-05-19 | 63.60 | 63.60 | 61.60 | 62.24 | 62.24 | qfq | 2,188,588 | 136,472,472 | -1.64% |
| 2026-05-18 | 64.05 | 64.45 | 62.90 | 63.28 | 63.28 | qfq | 2,462,125 | 156,234,029 | -0.63% |
| 2026-05-15 | 64.56 | 65.60 | 62.24 | 63.68 | 63.68 | qfq | 3,416,560 | 217,339,099 | -0.20% |
| 2026-05-14 | 63.70 | 65.52 | 63.70 | 63.81 | 63.81 | qfq | 4,409,049 | 284,621,766 | 0.19% |
| 2026-05-13 | 64.00 | 64.40 | 63.33 | 63.69 | 63.69 | qfq | 2,662,006 | 169,795,377 | 0.25% |
| 2026-05-12 | 63.82 | 65.18 | 62.69 | 63.53 | 63.53 | qfq | 2,755,700 | 175,787,830 | -0.45% |
| 2026-05-11 | 60.44 | 64.33 | 58.50 | 63.82 | 63.82 | qfq | 5,358,775 | 333,973,553 | 5.52% |
| 2026-05-08 | 60.70 | 61.39 | 59.55 | 60.48 | 60.48 | qfq | 3,061,900 | 185,584,071 | 0.08% |
| 2026-05-07 | 59.55 | 60.52 | 58.80 | 60.43 | 60.43 | qfq | 3,311,706 | 198,007,865 | 1.05% |
| 2026-05-06 | 58.59 | 60.30 | 58.16 | 59.80 | 59.80 | qfq | 4,008,497 | 237,838,010 | 2.12% |
| 2026-04-30 | 55.80 | 58.78 | 55.55 | 58.56 | 58.56 | qfq | 4,126,766 | 236,619,138 | 4.66% |
| 2026-04-29 | 55.57 | 57.12 | 55.57 | 55.95 | 55.95 | qfq | 2,090,462 | 117,728,281 | -0.94% |
| 2026-04-28 | 58.48 | 58.48 | 56.10 | 56.48 | 56.48 | qfq | 2,263,249 | 129,485,960 | -3.14% |
| 2026-04-27 | 56.90 | 58.68 | 56.28 | 58.31 | 58.31 | qfq | 2,984,252 | 172,724,622 | 2.10% |
| 2026-04-24 | 57.00 | 57.82 | 55.10 | 57.11 | 57.11 | qfq | 3,448,168 | 196,306,069 | -0.14% |
| 2026-04-23 | 57.10 | 58.30 | 56.69 | 57.19 | 57.19 | qfq | 2,079,894 | 119,086,723 | -0.83% |
| 2026-04-22 | 56.20 | 57.88 | 55.90 | 57.67 | 57.67 | qfq | 2,260,690 | 129,548,026 | 2.29% |
| 2026-04-21 | 57.04 | 57.19 | 55.39 | 56.38 | 56.38 | qfq | 2,644,227 | 148,706,147 | -1.14% |
| 2026-04-20 | 57.95 | 58.70 | 56.55 | 57.03 | 57.03 | qfq | 2,849,258 | 164,132,327 | -1.57% |
| 2026-04-17 | 57.55 | 58.48 | 56.50 | 57.94 | 57.94 | qfq | 2,777,010 | 160,719,519 | -0.43% |
| 2026-04-16 | 56.38 | 58.50 | 55.30 | 58.19 | 58.19 | qfq | 4,841,600 | 279,328,411 | 3.01% |
| 2026-04-15 | 55.99 | 58.50 | 55.18 | 56.49 | 56.49 | qfq | 4,395,394 | 246,504,984 | 2.47% |
| 2026-04-14 | 54.29 | 55.35 | 53.80 | 55.13 | 55.13 | qfq | 2,554,325 | 139,245,379 | 1.72% |
| 2026-04-13 | 54.50 | 55.55 | 53.78 | 54.20 | 54.20 | qfq | 2,727,839 | 148,966,639 | -1.15% |
| 2026-04-10 | 53.00 | 55.19 | 53.00 | 54.83 | 54.83 | qfq | 3,250,687 | 177,607,599 | 3.08% |
| 2026-04-09 | 53.99 | 54.33 | 52.70 | 53.19 | 53.19 | qfq | 2,139,955 | 114,425,478 | -0.93% |
| 2026-04-08 | 53.00 | 54.00 | 52.63 | 53.69 | 53.69 | qfq | 2,759,732 | 147,189,803 | 1.98% |
| 2026-04-07 | 50.90 | 53.00 | 50.51 | 52.65 | 52.65 | qfq | 2,897,197 | 150,818,318 | 3.32% |
| 2026-04-03 | 52.75 | 52.98 | 50.57 | 50.96 | 50.96 | qfq | 2,320,485 | 119,076,467 | -4.03% |
| 2026-04-02 | 53.32 | 55.26 | 52.63 | 53.10 | 53.10 | qfq | 3,656,882 | 196,397,034 | -1.65% |
| 2026-04-01 | 51.26 | 54.08 | 50.82 | 53.99 | 53.99 | qfq | 4,138,008 | 218,601,052 | 6.20% |
| 2026-03-31 | 51.58 | 52.17 | 50.66 | 50.84 | 50.84 | qfq | 1,724,007 | 88,521,336 | -1.47% |
| 2026-03-30 | 52.05 | 53.21 | 51.50 | 51.60 | 51.60 | qfq | 1,776,476 | 92,602,759 | -0.88% |
| 2026-03-27 | 51.45 | 52.50 | 50.80 | 52.06 | 52.06 | qfq | 1,807,800 | 93,843,269 | 1.19% |
| 2026-03-26 | 50.18 | 52.19 | 49.81 | 51.45 | 51.45 | qfq | 2,648,498 | 136,121,163 | 2.82% |
| 2026-03-25 | 49.45 | 50.45 | 49.00 | 50.04 | 50.04 | qfq | 1,415,464 | 70,731,399 | 1.87% |
| 2026-03-24 | 49.09 | 49.70 | 48.01 | 49.12 | 49.12 | qfq | 1,562,304 | 76,257,898 | 2.04% |
| 2026-03-23 | 51.00 | 51.20 | 47.00 | 48.14 | 48.14 | qfq | 3,361,766 | 165,260,456 | -6.52% |
| 2026-03-20 | 51.92 | 52.48 | 51.00 | 51.50 | 51.50 | qfq | 1,933,381 | 99,847,607 | -0.39% |
| 2026-03-19 | 51.80 | 52.40 | 51.32 | 51.70 | 51.70 | qfq | 1,704,944 | 88,164,450 | -1.28% |
| 2026-03-18 | 51.25 | 52.40 | 51.09 | 52.37 | 52.37 | qfq | 1,661,150 | 86,157,282 | 2.05% |
| 2026-03-17 | 51.55 | 52.60 | 51.08 | 51.32 | 51.32 | qfq | 1,885,700 | 97,981,172 | -0.31% |
| 2026-03-16 | 52.29 | 52.40 | 50.51 | 51.48 | 51.48 | qfq | 1,996,818 | 102,252,165 | -1.55% |
| 2026-03-13 | 51.50 | 53.15 | 50.82 | 52.29 | 52.29 | qfq | 3,301,218 | 172,898,927 | 2.15% |
| 2026-03-12 | 51.60 | 52.00 | 50.53 | 51.19 | 51.19 | qfq | 2,064,230 | 105,551,190 | -0.79% |
| 2026-03-11 | 52.19 | 52.50 | 50.76 | 51.60 | 51.60 | qfq | 2,864,679 | 147,456,571 | -1.09% |
| 2026-03-10 | 48.81 | 52.22 | 48.63 | 52.17 | 52.17 | qfq | 5,014,736 | 255,717,378 | 7.28% |
| 2026-03-09 | 46.00 | 49.27 | 46.00 | 48.63 | 48.63 | qfq | 3,859,650 | 187,042,122 | 3.58% |
| 2026-03-06 | 45.25 | 47.40 | 44.93 | 46.95 | 46.95 | qfq | 2,237,495 | 104,402,038 | 3.76% |
| 2026-03-05 | 44.49 | 46.19 | 44.11 | 45.25 | 45.25 | qfq | 2,572,253 | 116,128,579 | 2.89% |
| 2026-03-04 | 43.46 | 44.48 | 43.00 | 43.98 | 43.98 | qfq | 1,853,476 | 81,365,632 | 0.21% |
| 2026-03-03 | 46.02 | 46.55 | 43.50 | 43.89 | 43.89 | qfq | 3,158,850 | 141,198,713 | -4.79% |
| 2026-03-02 | 47.00 | 47.90 | 45.99 | 46.10 | 46.10 | qfq | 2,391,838 | 111,372,944 | -3.96% |
| 2026-02-27 | 48.21 | 48.35 | 47.64 | 48.00 | 48.00 | qfq | 1,388,789 | 66,621,955 | -0.41% |
| 2026-02-26 | 48.72 | 48.80 | 47.72 | 48.20 | 48.20 | qfq | 1,917,800 | 92,328,059 | -1.07% |
| 2026-02-25 | 48.56 | 49.11 | 48.06 | 48.72 | 48.72 | qfq | 1,283,915 | 62,480,751 | 0.79% |
| 2026-02-24 | 48.79 | 50.93 | 47.63 | 48.34 | 48.34 | qfq | 2,680,684 | 130,711,078 | -0.56% |
| 2026-02-13 | 48.90 | 49.57 | 48.25 | 48.61 | 48.61 | qfq | 2,062,788 | 100,725,036 | -1.02% |
| 2026-02-12 | 49.10 | 50.00 | 48.35 | 49.11 | 49.11 | qfq | 2,198,265 | 107,681,166 | -0.45% |
| 2026-02-11 | 49.57 | 49.79 | 49.20 | 49.33 | 49.33 | qfq | 1,284,899 | 63,573,449 | -0.44% |
| 2026-02-10 | 49.49 | 50.35 | 49.20 | 49.55 | 49.55 | qfq | 2,205,461 | 109,879,208 | 0.10% |
| 2026-02-09 | 49.68 | 50.88 | 49.20 | 49.50 | 49.50 | qfq | 2,187,791 | 108,897,528 | 0.81% |
| 2026-02-06 | 49.43 | 49.94 | 49.03 | 49.10 | 49.10 | qfq | 1,833,900 | 90,669,364 | -1.03% |
| 2026-02-05 | 50.80 | 50.93 | 49.35 | 49.61 | 49.61 | qfq | 1,778,068 | 88,827,072 | -2.55% |
| 2026-02-04 | 50.66 | 51.01 | 49.68 | 50.91 | 50.91 | qfq | 2,145,432 | 107,860,689 | 0.49% |
| 2026-02-03 | 50.23 | 51.20 | 49.61 | 50.66 | 50.66 | qfq | 2,381,763 | 119,937,363 | 1.12% |
| 2026-02-02 | 50.36 | 51.88 | 49.88 | 50.10 | 50.10 | qfq | 3,453,200 | 174,537,742 | -2.55% |
| 2026-01-30 | 51.85 | 53.27 | 51.10 | 51.41 | 51.41 | qfq | 2,131,942 | 110,519,597 | -0.87% |
| 2026-01-29 | 53.01 | 53.35 | 51.80 | 51.86 | 51.86 | qfq | 2,240,349 | 117,459,244 | -2.11% |
| 2026-01-28 | 54.93 | 55.45 | 52.91 | 52.98 | 52.98 | qfq | 3,024,974 | 162,758,132 | -3.60% |
| 2026-01-27 | 56.12 | 56.20 | 53.76 | 54.96 | 54.96 | qfq | 2,857,093 | 156,252,881 | -1.91% |
| 2026-01-26 | 58.75 | 58.75 | 55.80 | 56.03 | 56.03 | qfq | 3,204,358 | 180,862,955 | -3.15% |
| 2026-01-23 | 57.38 | 60.00 | 57.21 | 57.85 | 57.85 | qfq | 3,781,189 | 220,431,987 | 1.12% |
| 2026-01-22 | 56.98 | 58.85 | 56.45 | 57.21 | 57.21 | qfq | 3,307,997 | 190,272,705 | 0.37% |
| 2026-01-21 | 56.79 | 57.63 | 56.45 | 57.00 | 57.00 | qfq | 1,779,295 | 101,599,701 | 0.44% |
| 2026-01-20 | 58.71 | 59.31 | 56.40 | 56.75 | 56.75 | qfq | 2,999,028 | 172,490,644 | -3.34% |
| 2026-01-19 | 59.40 | 60.07 | 58.51 | 58.71 | 58.71 | qfq | 2,817,300 | 167,003,078 | -1.16% |
| 2026-01-16 | 59.35 | 59.87 | 57.90 | 59.40 | 59.40 | qfq | 3,119,504 | 183,673,824 | 1.50% |
| 2026-01-15 | 58.58 | 59.30 | 57.82 | 58.52 | 58.52 | qfq | 2,799,104 | 163,365,210 | -0.85% |
| 2026-01-14 | 59.50 | 61.08 | 58.00 | 59.02 | 59.02 | qfq | 6,175,047 | 367,207,533 | -1.49% |
| 2026-01-13 | 59.76 | 63.23 | 59.65 | 59.91 | 59.91 | qfq | 7,505,855 | 458,548,540 | 0.47% |
| 2026-01-12 | 60.80 | 60.80 | 59.50 | 59.63 | 59.63 | qfq | 4,171,960 | 249,789,839 | -1.24% |
| 2026-01-09 | 60.00 | 60.95 | 59.27 | 60.38 | 60.38 | qfq | 4,361,603 | 261,989,790 | 0.50% |
| 2026-01-08 | 59.10 | 60.50 | 58.53 | 60.08 | 60.08 | qfq | 4,528,834 | 271,356,448 | 2.11% |
| 2026-01-07 | 57.90 | 59.47 | 57.82 | 58.84 | 58.84 | qfq | 5,440,356 | 319,260,729 | 1.69% |
| 2026-01-06 | 57.40 | 58.79 | 57.02 | 57.86 | 57.86 | qfq | 4,549,334 | 263,809,098 | 0.57% |
| 2026-01-05 | 57.60 | 58.48 | 57.00 | 57.53 | 57.53 | qfq | 3,524,935 | 203,795,191 | 0.68% |
| 2025-12-31 | 57.51 | 58.70 | 57.10 | 57.14 | 57.14 | qfq | 2,867,927 | 165,047,607 | -1.06% |
| 2025-12-30 | 57.34 | 57.75 | 56.60 | 57.75 | 57.75 | qfq | 3,100,636 | 177,567,475 | 0.70% |
| 2025-12-29 | 55.60 | 58.00 | 55.60 | 57.35 | 57.35 | qfq | 5,818,245 | 331,312,637 | 2.54% |
| 2025-12-26 | 55.00 | 56.98 | 53.48 | 55.93 | 55.93 | qfq | 5,115,999 | 284,102,232 | 3.79% |
| 2025-12-25 | 54.09 | 54.30 | 53.60 | 53.89 | 53.89 | qfq | 1,584,000 | 85,381,005 | -0.57% |
| 2025-12-24 | 54.23 | 54.79 | 53.85 | 54.20 | 54.20 | qfq | 1,418,020 | 76,874,693 | 0.48% |
| 2025-12-23 | 55.23 | 55.23 | 53.69 | 53.94 | 53.94 | qfq | 1,808,099 | 98,104,116 | -1.62% |
| 2025-12-22 | 53.80 | 55.62 | 53.80 | 54.83 | 54.83 | qfq | 2,964,800 | 163,083,704 | 1.31% |
| 2025-12-19 | 53.30 | 54.65 | 53.30 | 54.12 | 54.12 | qfq | 1,987,921 | 107,517,804 | 1.06% |
| 2025-12-18 | 53.24 | 54.83 | 52.91 | 53.55 | 53.55 | qfq | 2,069,703 | 112,169,724 | 0.28% |
| 2025-12-17 | 53.19 | 53.70 | 51.92 | 53.40 | 53.40 | qfq | 1,612,600 | 85,047,750 | 0.30% |
| 2025-12-16 | 54.05 | 54.44 | 52.50 | 53.24 | 53.24 | qfq | 2,127,600 | 113,687,438 | -1.81% |
| 2025-12-15 | 53.71 | 54.58 | 53.51 | 54.22 | 54.22 | qfq | 1,749,000 | 94,716,565 | 0.41% |
| 2025-12-12 | 53.32 | 55.09 | 53.03 | 54.00 | 54.00 | qfq | 2,227,100 | 120,260,216 | 1.50% |
| 2025-12-11 | 53.35 | 54.20 | 52.94 | 53.20 | 53.20 | qfq | 1,812,100 | 97,235,080 | -0.28% |
| 2025-12-10 | 53.98 | 53.98 | 52.90 | 53.35 | 53.35 | qfq | 1,708,100 | 91,054,612 | -0.87% |
| 2025-12-09 | 54.30 | 55.15 | 53.82 | 53.82 | 53.82 | qfq | 2,004,975 | 109,228,868 | -1.07% |
| 2025-12-08 | 54.59 | 55.28 | 54.27 | 54.40 | 54.40 | qfq | 2,187,900 | 119,692,438 | -0.17% |
| 2025-12-05 | 53.18 | 54.68 | 52.87 | 54.49 | 54.49 | qfq | 2,613,727 | 140,928,272 | 2.48% |
| 2025-12-04 | 53.43 | 54.19 | 53.03 | 53.17 | 53.17 | qfq | 1,854,600 | 99,272,650 | -0.41% |
| 2025-12-03 | 53.40 | 53.94 | 52.88 | 53.39 | 53.39 | qfq | 2,246,800 | 119,962,087 | 0.00% |
| 2025-12-02 | 54.05 | 54.44 | 53.02 | 53.39 | 53.39 | qfq | 1,908,820 | 102,029,545 | -1.40% |
| 2025-12-01 | 53.87 | 54.86 | 53.30 | 54.15 | 54.15 | qfq | 2,610,732 | 141,574,826 | 0.82% |
| 2025-11-28 | 52.82 | 53.80 | 52.23 | 53.71 | 53.71 | qfq | 2,581,671 | 137,863,057 | 1.65% |
| 2025-11-27 | 52.50 | 53.19 | 51.65 | 52.84 | 52.84 | qfq | 3,517,357 | 184,619,843 | 1.71% |
| 2025-11-26 | 51.31 | 52.75 | 51.31 | 51.95 | 51.95 | qfq | 2,825,300 | 147,630,313 | 1.46% |
| 2025-11-25 | 50.37 | 52.23 | 50.12 | 51.20 | 51.20 | qfq | 2,979,045 | 152,888,402 | 1.71% |
| 2025-11-24 | 49.00 | 50.64 | 48.90 | 50.34 | 50.34 | qfq | 3,564,888 | 178,326,095 | 3.16% |
| 2025-11-21 | 50.88 | 51.23 | 48.80 | 48.80 | 48.80 | qfq | 2,741,133 | 135,877,674 | -4.33% |
| 2025-11-20 | 51.49 | 51.49 | 50.27 | 51.01 | 51.01 | qfq | 1,705,300 | 86,947,663 | -0.45% |
| 2025-11-19 | 52.39 | 52.39 | 50.89 | 51.24 | 51.24 | qfq | 2,665,003 | 137,486,355 | -1.86% |
| 2025-11-18 | 53.12 | 53.65 | 51.50 | 52.21 | 52.21 | qfq | 2,916,450 | 152,910,409 | -1.60% |
| 2025-11-17 | 53.40 | 53.67 | 52.50 | 53.06 | 53.06 | qfq | 2,674,057 | 141,922,900 | -1.72% |
| 2025-11-14 | 54.10 | 55.58 | 53.99 | 53.99 | 53.99 | qfq | 4,055,416 | 220,785,568 | -1.35% |
| 2025-11-13 | 55.00 | 55.80 | 53.80 | 54.73 | 54.73 | qfq | 5,820,689 | 318,929,540 | 0.31% |
| 2025-11-12 | 52.79 | 54.99 | 52.70 | 54.56 | 54.56 | qfq | 5,827,442 | 314,890,404 | 2.94% |
| 2025-11-11 | 53.00 | 54.90 | 52.81 | 53.00 | 53.00 | qfq | 6,369,995 | 342,056,579 | -1.43% |
| 2025-11-10 | 52.76 | 54.27 | 52.60 | 53.77 | 53.77 | qfq | 6,718,531 | 358,083,025 | 2.38% |
| 2025-11-07 | 53.10 | 54.50 | 51.56 | 52.52 | 52.52 | qfq | 10,391,651 | 546,209,656 | -2.88% |
| 2025-11-06 | 55.00 | 57.10 | 54.08 | 54.08 | 54.08 | qfq | 12,864,838 | 706,358,528 | -3.41% |
| 2025-11-05 | 56.99 | 58.00 | 54.21 | 55.99 | 55.99 | qfq | 19,630,676 | 1,104,251,265 | -9.03% |
| 2025-11-04 | 75.00 | 77.17 | 61.55 | 61.55 | 61.55 | qfq | 29,666,437 | 2,041,239,453 | -10.78% |
| 2025-11-03 | 61.32 | 69.48 | 58.21 | 68.99 | 68.99 | qfq | 31,201,563 | 2,060,804,803 | 19.15% |
| 2025-10-31 | 55.80 | 58.27 | 55.29 | 57.90 | 57.90 | qfq | 3,364,100 | 191,612,550 | 4.34% |
| 2025-10-30 | 57.55 | 57.82 | 55.12 | 55.49 | 55.49 | qfq | 2,835,500 | 159,540,816 | -3.48% |
| 2025-10-29 | 58.55 | 59.00 | 57.00 | 57.49 | 57.49 | qfq | 2,214,700 | 127,312,157 | -1.81% |
| 2025-10-28 | 57.92 | 61.00 | 57.00 | 58.55 | 58.55 | qfq | 5,843,684 | 347,104,003 | 1.74% |
| 2025-10-27 | 57.34 | 58.78 | 56.03 | 57.55 | 57.55 | qfq | 2,288,500 | 131,424,787 | 0.31% |
| 2025-10-24 | 56.79 | 57.58 | 56.48 | 57.37 | 57.37 | qfq | 1,614,249 | 92,199,517 | 1.02% |
| 2025-10-23 | 57.26 | 57.39 | 56.02 | 56.79 | 56.79 | qfq | 1,521,945 | 86,208,315 | -0.98% |
| 2025-10-22 | 57.00 | 57.86 | 56.10 | 57.35 | 57.35 | qfq | 2,390,600 | 136,505,705 | 0.10% |
| 2025-10-21 | 59.14 | 59.85 | 56.58 | 57.29 | 57.29 | qfq | 4,046,300 | 236,542,407 | -3.13% |
| 2025-10-20 | 59.07 | 59.50 | 57.80 | 59.14 | 59.14 | qfq | 2,265,100 | 132,810,165 | 1.28% |
| 2025-10-17 | 58.72 | 59.98 | 57.50 | 58.39 | 58.39 | qfq | 3,385,799 | 198,218,106 | 0.46% |
| 2025-10-16 | 59.16 | 60.10 | 57.90 | 58.12 | 58.12 | qfq | 2,378,201 | 139,904,824 | -1.76% |
| 2025-10-15 | 58.09 | 59.67 | 57.89 | 59.16 | 59.16 | qfq | 2,317,700 | 136,222,855 | 2.05% |
| 2025-10-14 | 58.70 | 59.49 | 57.43 | 57.97 | 57.97 | qfq | 1,795,650 | 104,744,814 | -0.99% |
| 2025-10-13 | 56.00 | 58.66 | 53.04 | 58.55 | 58.55 | qfq | 2,688,882 | 153,184,191 | 1.30% |
| 2025-10-10 | 59.00 | 60.00 | 57.00 | 57.80 | 57.80 | qfq | 2,792,081 | 162,796,671 | -0.33% |
| 2025-10-09 | 60.03 | 61.00 | 57.78 | 57.99 | 57.99 | qfq | 3,264,425 | 190,595,532 | -3.35% |
| 2025-09-30 | 60.98 | 60.98 | 58.80 | 60.00 | 60.00 | qfq | 3,428,500 | 205,227,290 | -0.08% |
| 2025-09-29 | 58.15 | 60.45 | 58.15 | 60.05 | 60.05 | qfq | 4,253,139 | 253,797,203 | 3.53% |
| 2025-09-26 | 60.30 | 61.20 | 56.80 | 58.00 | 58.00 | qfq | 6,589,954 | 386,781,272 | -3.81% |
| 2025-09-25 | 64.88 | 65.55 | 59.56 | 60.30 | 60.30 | qfq | 9,457,063 | 583,412,508 | -6.37% |
| 2025-09-24 | 63.01 | 65.18 | 62.88 | 64.40 | 64.40 | qfq | 4,586,800 | 293,052,217 | 1.18% |
| 2025-09-23 | 62.19 | 64.28 | 60.68 | 63.65 | 63.65 | qfq | 5,894,400 | 365,939,166 | 2.33% |
| 2025-09-22 | 63.60 | 64.10 | 61.54 | 62.20 | 62.20 | qfq | 4,034,300 | 252,139,277 | -2.12% |
| 2025-09-19 | 61.18 | 65.00 | 61.18 | 63.55 | 63.55 | qfq | 8,067,700 | 516,062,208 | 3.87% |
| 2025-09-18 | 61.96 | 63.95 | 60.67 | 61.18 | 61.18 | qfq | 5,239,975 | 326,114,152 | -1.27% |
| 2025-09-17 | 61.98 | 62.50 | 61.18 | 61.97 | 61.97 | qfq | 2,903,700 | 179,231,163 | -0.08% |
| 2025-09-16 | 61.51 | 62.62 | 60.50 | 62.02 | 62.02 | qfq | 3,035,175 | 188,013,581 | 0.03% |
| 2025-09-15 | 62.00 | 63.54 | 61.37 | 62.00 | 62.00 | qfq | 3,178,494 | 197,644,030 | -0.48% |
| 2025-09-12 | 63.90 | 63.99 | 61.12 | 62.30 | 62.30 | qfq | 6,202,214 | 387,427,786 | -0.99% |
| 2025-09-11 | 61.28 | 63.00 | 58.88 | 62.92 | 62.92 | qfq | 5,182,962 | 320,286,529 | 2.38% |
| 2025-09-10 | 62.00 | 62.89 | 60.24 | 61.46 | 61.46 | qfq | 4,768,330 | 292,531,978 | -0.49% |
| 2025-09-09 | 62.39 | 64.44 | 61.30 | 61.76 | 61.76 | qfq | 4,332,000 | 271,101,182 | -2.20% |
| 2025-09-08 | 63.67 | 64.63 | 62.00 | 63.15 | 63.15 | qfq | 5,673,937 | 358,493,984 | 0.45% |
| 2025-09-05 | 61.11 | 63.17 | 60.50 | 62.87 | 62.87 | qfq | 4,451,140 | 276,221,445 | 2.86% |
| 2025-09-04 | 63.09 | 64.19 | 60.26 | 61.12 | 61.12 | qfq | 4,940,101 | 306,680,994 | -2.77% |
| 2025-09-03 | 62.55 | 63.73 | 61.64 | 62.86 | 62.86 | qfq | 5,035,109 | 316,933,840 | 0.72% |
| 2025-09-02 | 61.72 | 63.48 | 60.65 | 62.41 | 62.41 | qfq | 6,652,591 | 415,516,643 | -0.06% |
| 2025-09-01 | 58.01 | 62.90 | 58.01 | 62.45 | 62.45 | qfq | 9,657,208 | 593,731,311 | 8.46% |
| 2025-08-29 | 54.99 | 58.18 | 54.99 | 57.58 | 57.58 | qfq | 5,727,614 | 328,046,986 | 4.88% |
| 2025-08-28 | 54.81 | 56.00 | 53.34 | 54.90 | 54.90 | qfq | 3,716,955 | 203,023,023 | 0.18% |
| 2025-08-27 | 56.00 | 56.39 | 54.67 | 54.80 | 54.80 | qfq | 3,732,140 | 207,849,287 | -2.27% |
| 2025-08-26 | 56.74 | 57.28 | 55.30 | 56.07 | 56.07 | qfq | 3,592,600 | 201,870,542 | 0.25% |
| 2025-08-25 | 56.30 | 56.82 | 55.43 | 55.93 | 55.93 | qfq | 4,459,581 | 249,062,997 | -0.66% |
| 2025-08-22 | 57.48 | 57.90 | 56.00 | 56.30 | 56.30 | qfq | 3,368,961 | 190,959,647 | -2.05% |
| 2025-08-21 | 56.78 | 57.99 | 56.74 | 57.48 | 57.48 | qfq | 4,953,273 | 284,724,697 | 1.79% |
| 2025-08-20 | 54.60 | 56.55 | 53.85 | 56.47 | 56.47 | qfq | 7,285,595 | 401,196,699 | 3.31% |
| 2025-08-19 | 56.92 | 57.32 | 53.95 | 54.66 | 54.66 | qfq | 12,340,129 | 685,094,517 | -4.31% |
| 2025-08-18 | 63.90 | 70.01 | 57.00 | 57.12 | 57.12 | qfq | 17,795,657 | 1,117,783,264 | -10.62% |
| 2025-08-15 | 61.71 | 64.94 | 60.58 | 63.91 | 63.91 | qfq | 8,486,300 | 529,504,532 | 1.44% |
| 2025-08-14 | 59.19 | 63.59 | 58.63 | 63.00 | 63.00 | qfq | 9,002,802 | 557,918,400 | 5.79% |
| 2025-08-13 | 60.42 | 61.23 | 59.37 | 59.55 | 59.55 | qfq | 5,806,585 | 349,419,971 | -1.59% |
| 2025-08-12 | 62.01 | 63.88 | 57.27 | 60.51 | 60.51 | qfq | 7,284,314 | 431,611,633 | 2.07% |
| 2025-08-11 | 57.82 | 59.45 | 57.23 | 59.28 | 59.28 | qfq | 4,508,574 | 264,280,007 | 2.54% |
| 2025-08-08 | 57.76 | 58.88 | 57.33 | 57.81 | 57.81 | qfq | 2,999,452 | 173,852,132 | -0.50% |
| 2025-08-07 | 60.00 | 61.34 | 57.70 | 58.10 | 58.10 | qfq | 5,768,270 | 339,609,096 | -2.81% |
| 2025-08-06 | 60.14 | 61.57 | 58.60 | 59.78 | 59.78 | qfq | 7,357,370 | 440,368,949 | -2.30% |
| 2025-08-05 | 59.25 | 62.58 | 58.78 | 61.19 | 61.19 | qfq | 9,139,114 | 555,361,284 | 3.29% |
| 2025-08-04 | 59.39 | 60.99 | 57.60 | 59.24 | 59.24 | qfq | 6,374,564 | 373,633,018 | -0.74% |
| 2025-08-01 | 57.58 | 60.46 | 56.74 | 59.68 | 59.68 | qfq | 11,245,176 | 660,070,708 | 2.10% |
| 2025-07-31 | 53.50 | 60.00 | 52.62 | 58.45 | 58.45 | qfq | 17,578,014 | 1,001,104,920 | 7.09% |
| 2025-07-30 | 53.01 | 55.74 | 51.10 | 54.58 | 54.58 | qfq | 11,381,789 | 608,885,508 | 7.65% |
| 2025-07-29 | 49.59 | 51.20 | 48.88 | 50.70 | 50.70 | qfq | 4,695,200 | 236,050,815 | 2.51% |
| 2025-07-28 | 49.00 | 50.68 | 48.92 | 49.46 | 49.46 | qfq | 4,505,730 | 223,563,712 | 2.38% |
| 2025-07-25 | 48.35 | 49.33 | 48.14 | 48.31 | 48.31 | qfq | 2,379,100 | 115,751,715 | -0.04% |
| 2025-07-24 | 47.53 | 48.40 | 46.94 | 48.33 | 48.33 | qfq | 3,092,400 | 147,163,322 | 1.94% |
| 2025-07-23 | 47.96 | 48.63 | 47.30 | 47.41 | 47.41 | qfq | 3,029,463 | 145,109,379 | -1.74% |
| 2025-07-22 | 49.12 | 49.43 | 47.78 | 48.25 | 48.25 | qfq | 3,575,394 | 173,414,040 | -1.83% |
| 2025-07-21 | 48.51 | 50.80 | 47.89 | 49.15 | 49.15 | qfq | 3,412,500 | 167,715,896 | 1.05% |
| 2025-07-18 | 49.56 | 49.56 | 48.23 | 48.64 | 48.64 | qfq | 2,850,504 | 139,025,052 | -1.92% |
| 2025-07-17 | 48.87 | 49.61 | 48.43 | 49.59 | 49.59 | qfq | 3,389,563 | 166,137,136 | 0.94% |
| 2025-07-16 | 48.03 | 49.49 | 47.28 | 49.13 | 49.13 | qfq | 3,187,461 | 155,095,564 | 0.22% |
| 2025-07-15 | 49.30 | 49.50 | 48.07 | 49.02 | 49.02 | qfq | 2,769,500 | 134,914,805 | -0.73% |
| 2025-07-14 | 49.02 | 49.70 | 48.70 | 49.38 | 49.38 | qfq | 3,426,300 | 168,375,133 | 0.28% |
| 2025-07-11 | 47.77 | 49.70 | 47.22 | 49.24 | 49.24 | qfq | 7,102,245 | 345,285,273 | 2.58% |
| 2025-07-10 | 45.26 | 48.68 | 44.91 | 48.00 | 48.00 | qfq | 6,893,562 | 325,412,196 | 6.05% |
| 2025-07-09 | 44.51 | 45.80 | 44.06 | 45.26 | 45.26 | qfq | 3,602,701 | 162,534,284 | 1.25% |
| 2025-07-08 | 44.64 | 46.07 | 44.48 | 44.70 | 44.70 | qfq | 2,602,400 | 117,291,217 | 0.13% |
| 2025-07-07 | 45.16 | 45.40 | 44.17 | 44.64 | 44.64 | qfq | 2,844,660 | 126,810,437 | -1.46% |
| 2025-07-04 | 44.79 | 46.47 | 44.38 | 45.30 | 45.30 | qfq | 4,179,955 | 189,416,023 | 1.00% |
| 2025-07-03 | 44.33 | 45.57 | 44.08 | 44.85 | 44.85 | qfq | 2,982,291 | 133,788,645 | 1.17% |
| 2025-07-02 | 44.69 | 45.20 | 44.06 | 44.33 | 44.33 | qfq | 1,948,219 | 86,783,595 | -1.31% |
| 2025-07-01 | 44.77 | 45.40 | 44.31 | 44.92 | 44.92 | qfq | 2,329,300 | 104,328,426 | 0.04% |
| 2025-06-30 | 43.16 | 45.10 | 42.74 | 44.90 | 44.90 | qfq | 3,211,379 | 142,670,560 | 4.08% |
| 2025-06-27 | 43.36 | 44.30 | 43.00 | 43.14 | 43.14 | qfq | 1,930,882 | 84,229,096 | -0.51% |
| 2025-06-26 | 44.36 | 44.59 | 43.25 | 43.36 | 43.36 | qfq | 2,544,900 | 111,323,128 | -2.67% |
| 2025-06-25 | 45.00 | 45.14 | 44.31 | 44.55 | 44.55 | qfq | 2,571,461 | 114,813,240 | -0.89% |
| 2025-06-24 | 45.00 | 45.68 | 44.50 | 44.95 | 44.95 | qfq | 2,801,510 | 126,499,496 | 0.07% |
| 2025-06-23 | 43.06 | 44.98 | 43.06 | 44.92 | 44.92 | qfq | 3,392,685 | 150,651,099 | 2.89% |
| 2025-06-20 | 42.15 | 44.19 | 41.99 | 43.66 | 43.66 | qfq | 3,776,000 | 164,073,439 | 3.31% |
| 2025-06-19 | 43.40 | 43.49 | 41.45 | 42.26 | 42.26 | qfq | 3,600,855 | 152,424,601 | -2.83% |
| 2025-06-18 | 42.37 | 43.54 | 42.01 | 43.49 | 43.49 | qfq | 3,451,035 | 147,833,356 | 1.64% |
| 2025-06-17 | 44.89 | 45.13 | 42.20 | 42.79 | 42.79 | qfq | 5,553,069 | 240,456,701 | -4.17% |
| 2025-06-16 | 44.64 | 45.30 | 43.53 | 44.65 | 44.65 | qfq | 5,351,801 | 236,909,696 | 0.52% |
| 2025-06-13 | 46.30 | 47.20 | 44.24 | 44.42 | 44.42 | qfq | 7,973,185 | 364,059,935 | -3.10% |
| 2025-06-12 | 45.30 | 46.47 | 43.80 | 45.84 | 45.84 | qfq | 8,056,651 | 363,576,592 | 0.46% |
| 2025-06-11 | 45.98 | 46.33 | 44.43 | 45.63 | 45.63 | qfq | 6,488,563 | 293,372,183 | 1.18% |
| 2025-06-10 | 45.05 | 46.29 | 44.83 | 45.10 | 45.10 | qfq | 6,970,126 | 316,098,486 | -1.12% |
| 2025-06-09 | 43.80 | 46.77 | 43.35 | 45.61 | 45.61 | qfq | 10,933,304 | 496,470,520 | 5.36% |
| 2025-06-06 | 44.66 | 44.84 | 42.70 | 43.29 | 43.29 | qfq | 8,986,870 | 390,257,165 | -3.48% |
| 2025-06-05 | 43.86 | 45.99 | 42.00 | 44.85 | 44.85 | qfq | 14,832,543 | 661,995,171 | 2.33% |
| 2025-06-04 | 45.03 | 48.85 | 42.50 | 43.83 | 43.83 | qfq | 18,244,273 | 814,698,165 | 2.10% |
| 2025-06-03 | 39.60 | 43.73 | 39.40 | 42.93 | 42.93 | qfq | 12,179,983 | 504,316,839 | 7.06% |
| 2025-05-30 | 39.37 | 40.75 | 39.08 | 40.10 | 40.10 | qfq | 7,054,300 | 281,040,657 | 1.26% |
| 2025-05-29 | 39.00 | 39.99 | 38.83 | 39.60 | 39.60 | qfq | 5,286,121 | 209,304,583 | 1.05% |
| 2025-05-28 | 38.88 | 39.37 | 38.49 | 39.19 | 39.19 | qfq | 3,298,474 | 128,483,360 | 0.49% |
| 2025-05-27 | 37.60 | 40.01 | 37.60 | 39.00 | 39.00 | qfq | 7,615,140 | 297,656,373 | 3.56% |
| 2025-05-26 | 37.11 | 37.80 | 36.78 | 37.66 | 37.66 | qfq | 2,768,128 | 103,147,159 | 1.51% |
| 2025-05-23 | 36.11 | 37.76 | 36.11 | 37.10 | 37.10 | qfq | 3,525,000 | 130,910,650 | 2.51% |
| 2025-05-22 | 36.69 | 36.98 | 36.14 | 36.19 | 36.19 | qfq | 2,178,950 | 79,625,768 | -1.34% |
| 2025-05-21 | 35.14 | 37.00 | 34.93 | 36.68 | 36.68 | qfq | 4,980,977 | 180,799,246 | 4.38% |
| 2025-05-20 | 34.70 | 35.27 | 34.53 | 35.14 | 35.14 | qfq | 1,848,400 | 64,822,181 | 1.27% |
| 2025-05-19 | 34.48 | 35.03 | 34.30 | 34.70 | 34.70 | qfq | 1,460,400 | 50,784,493 | 0.61% |
| 2025-05-16 | 34.60 | 34.67 | 34.20 | 34.49 | 34.49 | qfq | 1,189,800 | 40,948,614 | 0.06% |
| 2025-05-15 | 34.83 | 34.85 | 34.33 | 34.47 | 34.47 | qfq | 948,347 | 32,741,331 | -0.58% |
| 2025-05-14 | 35.06 | 35.06 | 34.34 | 34.67 | 34.67 | qfq | 1,247,651 | 43,246,467 | -0.77% |
| 2025-05-13 | 35.30 | 35.30 | 34.53 | 34.94 | 34.94 | qfq | 1,637,000 | 57,098,233 | 0.00% |
| 2025-05-12 | 34.98 | 35.55 | 34.68 | 34.94 | 34.94 | qfq | 1,984,448 | 69,536,174 | -0.11% |
| 2025-05-09 | 34.42 | 35.47 | 34.17 | 34.98 | 34.98 | qfq | 3,234,460 | 112,759,878 | 1.77% |
| 2025-05-08 | 34.50 | 34.66 | 34.17 | 34.37 | 34.37 | qfq | 1,849,700 | 63,648,043 | -0.55% |
| 2025-05-07 | 35.30 | 35.35 | 34.46 | 34.56 | 34.56 | qfq | 1,717,800 | 59,826,601 | -0.83% |
| 2025-05-06 | 34.70 | 35.56 | 34.20 | 34.85 | 34.85 | qfq | 3,230,116 | 113,073,345 | 0.43% |
| 2025-04-30 | 34.20 | 34.79 | 34.11 | 34.70 | 34.70 | qfq | 2,713,688 | 93,720,688 | 1.17% |
| 2025-04-29 | 33.31 | 34.47 | 33.22 | 34.30 | 34.30 | qfq | 2,939,500 | 100,040,294 | 3.19% |
| 2025-04-28 | 32.80 | 33.40 | 32.52 | 33.24 | 33.24 | qfq | 2,138,300 | 70,645,571 | 0.73% |
| 2025-04-25 | 32.60 | 33.12 | 31.88 | 33.00 | 33.00 | qfq | 2,856,400 | 93,098,925 | 1.63% |
| 2025-04-24 | 32.18 | 32.78 | 32.00 | 32.47 | 32.47 | qfq | 2,337,700 | 75,701,998 | 0.96% |
| 2025-04-23 | 31.50 | 32.16 | 31.50 | 32.16 | 32.16 | qfq | 2,560,137 | 81,473,409 | 0.00% |
| 2025-04-22 | 31.97 | 32.27 | 31.73 | 32.16 | 32.16 | qfq | 1,670,462 | 53,530,916 | 0.03% |
| 2025-04-21 | 31.61 | 32.51 | 31.40 | 32.15 | 32.15 | qfq | 2,452,637 | 78,444,356 | 0.88% |
| 2025-04-18 | 30.71 | 32.90 | 30.71 | 31.87 | 31.87 | qfq | 3,691,925 | 118,147,625 | -2.78% |
| 2025-04-17 | 32.83 | 33.22 | 32.70 | 32.78 | 32.78 | qfq | 1,332,488 | 43,969,821 | -0.55% |
| 2025-04-16 | 33.54 | 33.54 | 32.58 | 32.96 | 32.96 | qfq | 1,847,000 | 61,011,886 | -2.14% |
| 2025-04-15 | 33.80 | 34.16 | 33.50 | 33.68 | 33.68 | qfq | 1,840,100 | 62,158,614 | -1.06% |
| 2025-04-14 | 34.20 | 34.49 | 33.93 | 34.04 | 34.04 | qfq | 2,276,800 | 77,796,634 | 0.59% |
| 2025-04-11 | 33.79 | 34.30 | 33.41 | 33.84 | 33.84 | qfq | 2,018,455 | 68,495,718 | -0.35% |
| 2025-04-10 | 33.80 | 34.50 | 33.61 | 33.96 | 33.96 | qfq | 2,706,400 | 92,237,408 | 2.35% |
| 2025-04-09 | 32.16 | 33.37 | 30.60 | 33.18 | 33.18 | qfq | 3,165,665 | 101,841,787 | 0.21% |
| 2025-04-08 | 33.00 | 34.27 | 32.40 | 33.11 | 33.11 | qfq | 3,217,700 | 106,852,574 | 2.10% |
| 2025-04-07 | 36.80 | 37.23 | 31.25 | 32.43 | 32.43 | qfq | 5,165,800 | 176,527,554 | -14.88% |
| 2025-04-03 | 37.96 | 38.81 | 37.80 | 38.10 | 38.10 | qfq | 2,982,488 | 114,174,385 | -0.68% |
| 2025-04-02 | 37.90 | 38.53 | 37.63 | 38.36 | 38.36 | qfq | 3,587,608 | 137,104,103 | 1.00% |
| 2025-04-01 | 36.43 | 38.75 | 36.43 | 37.98 | 37.98 | qfq | 5,659,820 | 215,215,477 | 4.80% |
| 2025-03-31 | 37.10 | 37.33 | 36.06 | 36.24 | 36.24 | qfq | 2,391,900 | 87,307,060 | -2.95% |
| 2025-03-28 | 37.15 | 38.71 | 37.12 | 37.34 | 37.34 | qfq | 3,171,100 | 120,352,719 | 0.00% |
| 2025-03-27 | 36.59 | 37.56 | 36.20 | 37.34 | 37.34 | qfq | 2,384,300 | 88,363,614 | 1.38% |
| 2025-03-26 | 36.68 | 37.28 | 36.51 | 36.83 | 36.83 | qfq | 1,763,220 | 64,998,205 | 0.05% |
| 2025-03-25 | 36.50 | 37.20 | 36.08 | 36.81 | 36.81 | qfq | 1,830,506 | 67,123,824 | 0.88% |
| 2025-03-24 | 37.12 | 37.36 | 35.90 | 36.49 | 36.49 | qfq | 1,989,086 | 72,723,797 | -1.83% |
| 2025-03-21 | 37.86 | 38.14 | 37.16 | 37.17 | 37.17 | qfq | 1,948,300 | 73,028,540 | -2.00% |
| 2025-03-20 | 38.84 | 39.14 | 37.93 | 37.93 | 37.93 | qfq | 2,709,465 | 104,001,107 | -1.33% |
| 2025-03-19 | 38.11 | 38.87 | 38.03 | 38.44 | 38.44 | qfq | 2,144,800 | 82,374,509 | 0.16% |
| 2025-03-18 | 38.39 | 38.96 | 38.11 | 38.38 | 38.38 | qfq | 2,610,700 | 100,604,974 | -0.31% |
| 2025-03-17 | 37.88 | 38.54 | 37.54 | 38.50 | 38.50 | qfq | 2,583,808 | 98,155,210 | 2.15% |
| 2025-03-14 | 36.87 | 37.70 | 36.69 | 37.69 | 37.69 | qfq | 2,183,583 | 81,450,118 | 2.22% |
| 2025-03-13 | 37.36 | 37.60 | 36.50 | 36.87 | 36.87 | qfq | 2,473,100 | 91,329,617 | -1.55% |
| 2025-03-12 | 37.69 | 37.91 | 37.39 | 37.45 | 37.45 | qfq | 2,088,000 | 78,548,128 | -0.61% |
| 2025-03-11 | 37.50 | 37.80 | 37.28 | 37.68 | 37.68 | qfq | 1,827,900 | 68,562,605 | -0.74% |
| 2025-03-10 | 38.46 | 38.78 | 37.53 | 37.96 | 37.96 | qfq | 2,619,500 | 99,701,833 | 1.31% |
| 2025-03-07 | 37.82 | 37.91 | 37.27 | 37.47 | 37.47 | qfq | 2,171,200 | 81,572,090 | -1.26% |
| 2025-03-06 | 37.30 | 38.15 | 37.18 | 37.95 | 37.95 | qfq | 2,899,758 | 109,428,595 | 2.10% |
| 2025-03-05 | 37.83 | 37.83 | 36.85 | 37.17 | 37.17 | qfq | 1,927,200 | 71,518,373 | -1.33% |
| 2025-03-04 | 37.32 | 37.89 | 37.21 | 37.67 | 37.67 | qfq | 1,706,300 | 64,178,219 | 0.51% |
| 2025-03-03 | 37.00 | 38.18 | 36.96 | 37.48 | 37.48 | qfq | 2,621,599 | 98,768,386 | 1.57% |
| 2025-02-28 | 38.24 | 38.78 | 36.83 | 36.90 | 36.90 | qfq | 3,171,419 | 119,136,951 | -4.35% |
| 2025-02-27 | 38.90 | 39.03 | 37.96 | 38.58 | 38.58 | qfq | 2,812,605 | 108,264,766 | -0.87% |
| 2025-02-26 | 38.13 | 39.46 | 37.74 | 38.92 | 38.92 | qfq | 4,039,896 | 155,796,658 | 2.50% |
| 2025-02-25 | 38.06 | 38.42 | 37.80 | 37.97 | 37.97 | qfq | 2,747,400 | 104,596,205 | -1.78% |
| 2025-02-24 | 39.22 | 39.45 | 38.25 | 38.66 | 38.66 | qfq | 2,704,114 | 104,571,292 | -1.38% |
| 2025-02-21 | 39.36 | 39.98 | 38.81 | 39.20 | 39.20 | qfq | 3,729,646 | 146,215,636 | -0.31% |
| 2025-02-20 | 38.76 | 39.99 | 38.69 | 39.32 | 39.32 | qfq | 4,272,220 | 168,315,112 | 1.44% |
| 2025-02-19 | 38.56 | 39.38 | 38.01 | 38.76 | 38.76 | qfq | 4,148,669 | 160,614,477 | 0.44% |
| 2025-02-18 | 39.70 | 40.50 | 38.30 | 38.59 | 38.59 | qfq | 6,423,993 | 253,757,276 | -3.04% |
| 2025-02-17 | 38.20 | 41.23 | 38.20 | 39.80 | 39.80 | qfq | 8,197,585 | 326,785,401 | 5.99% |
| 2025-02-14 | 36.30 | 37.64 | 36.23 | 37.55 | 37.55 | qfq | 3,873,760 | 144,145,203 | 3.42% |
| 2025-02-13 | 36.68 | 36.98 | 36.21 | 36.31 | 36.31 | qfq | 1,865,368 | 68,235,502 | -0.55% |
| 2025-02-12 | 36.80 | 36.86 | 36.28 | 36.51 | 36.51 | qfq | 2,373,700 | 86,670,894 | -0.81% |
| 2025-02-11 | 36.97 | 37.50 | 36.58 | 36.81 | 36.81 | qfq | 2,679,540 | 98,806,999 | -0.97% |
| 2025-02-10 | 35.54 | 37.21 | 35.48 | 37.17 | 37.17 | qfq | 4,014,958 | 147,003,141 | 4.79% |
| 2025-02-07 | 34.96 | 35.88 | 34.91 | 35.47 | 35.47 | qfq | 2,641,100 | 93,782,304 | 1.43% |
| 2025-02-06 | 34.45 | 35.00 | 34.22 | 34.97 | 34.97 | qfq | 2,014,637 | 70,011,462 | 1.66% |
| 2025-02-05 | 34.26 | 34.43 | 34.05 | 34.40 | 34.40 | qfq | 1,319,500 | 45,218,677 | 1.00% |
| 2025-01-27 | 34.30 | 34.70 | 34.06 | 34.06 | 34.06 | qfq | 1,441,900 | 49,548,322 | -0.50% |
| 2025-01-24 | 33.76 | 34.26 | 33.71 | 34.23 | 34.23 | qfq | 1,800,430 | 61,182,595 | 0.59% |
| 2025-01-23 | 34.10 | 34.57 | 34.03 | 34.03 | 34.03 | qfq | 2,150,466 | 73,872,129 | 0.44% |
| 2025-01-22 | 34.14 | 34.14 | 33.74 | 33.88 | 33.88 | qfq | 1,441,033 | 48,821,290 | -0.82% |
| 2025-01-21 | 34.30 | 34.50 | 33.88 | 34.16 | 34.16 | qfq | 2,109,808 | 71,993,209 | -0.29% |
| 2025-01-20 | 34.00 | 34.47 | 33.80 | 34.26 | 34.26 | qfq | 4,032,567 | 137,797,253 | -3.82% |
| 2025-01-17 | 35.33 | 35.77 | 35.25 | 35.62 | 35.62 | qfq | 1,201,086 | 42,616,949 | 0.34% |
| 2025-01-16 | 35.69 | 36.08 | 35.24 | 35.50 | 35.50 | qfq | 1,734,900 | 61,934,186 | -0.25% |
| 2025-01-15 | 35.78 | 35.89 | 35.38 | 35.59 | 35.59 | qfq | 1,474,100 | 52,533,982 | -0.50% |
| 2025-01-14 | 35.05 | 35.84 | 34.86 | 35.77 | 35.77 | qfq | 1,898,771 | 67,393,216 | 2.76% |
| 2025-01-13 | 34.68 | 35.09 | 34.35 | 34.81 | 34.81 | qfq | 1,365,790 | 47,419,772 | -0.51% |
| 2025-01-10 | 35.74 | 35.96 | 34.99 | 34.99 | 34.99 | qfq | 1,765,300 | 62,532,540 | -2.53% |
| 2025-01-09 | 35.86 | 36.12 | 35.58 | 35.90 | 35.90 | qfq | 1,481,530 | 53,168,488 | 0.08% |
| 2025-01-08 | 35.88 | 36.08 | 35.17 | 35.87 | 35.87 | qfq | 1,948,520 | 69,471,661 | 0.00% |
| 2025-01-07 | 36.01 | 36.06 | 35.36 | 35.87 | 35.87 | qfq | 2,205,600 | 78,618,363 | -0.50% |
| 2025-01-06 | 36.13 | 36.95 | 35.64 | 36.05 | 36.05 | qfq | 2,066,221 | 74,922,611 | 0.36% |
| 2025-01-03 | 36.98 | 37.23 | 35.92 | 35.92 | 35.92 | qfq | 2,077,500 | 76,030,733 | -2.68% |
| 2025-01-02 | 37.96 | 38.18 | 36.71 | 36.91 | 36.91 | qfq | 1,878,665 | 70,366,092 | -2.71% |
| 2024-12-31 | 39.38 | 39.49 | 37.90 | 37.94 | 37.94 | qfq | 2,639,781 | 101,664,454 | -3.51% |
| 2024-12-30 | 39.51 | 39.64 | 39.22 | 39.32 | 39.32 | qfq | 1,256,881 | 49,555,756 | -1.13% |
| 2024-12-27 | 39.73 | 40.07 | 39.32 | 39.77 | 39.77 | qfq | 1,741,853 | 69,199,331 | 0.18% |
| 2024-12-26 | 39.71 | 39.98 | 39.53 | 39.70 | 39.70 | qfq | 1,573,890 | 62,622,809 | -0.38% |
| 2024-12-25 | 40.16 | 40.60 | 39.42 | 39.85 | 39.85 | qfq | 1,973,476 | 78,822,586 | 0.33% |
| 2024-12-24 | 39.30 | 39.95 | 39.30 | 39.72 | 39.72 | qfq | 1,386,731 | 55,029,534 | 1.12% |
| 2024-12-23 | 40.03 | 40.26 | 39.21 | 39.28 | 39.28 | qfq | 2,054,830 | 81,498,377 | -1.78% |
| 2024-12-20 | 39.71 | 40.43 | 39.71 | 39.99 | 39.99 | qfq | 1,944,700 | 77,958,272 | 0.25% |
| 2024-12-19 | 39.53 | 40.00 | 39.42 | 39.89 | 39.89 | qfq | 1,504,600 | 59,724,634 | -0.08% |
| 2024-12-18 | 40.01 | 40.29 | 39.69 | 39.92 | 39.92 | qfq | 1,511,870 | 60,498,737 | -0.25% |
| 2024-12-17 | 40.91 | 41.09 | 39.88 | 40.02 | 40.02 | qfq | 2,546,550 | 102,948,377 | -2.60% |
| 2024-12-16 | 41.30 | 41.65 | 40.80 | 41.09 | 41.09 | qfq | 2,407,162 | 99,060,434 | -0.51% |
| 2024-12-13 | 42.17 | 42.17 | 41.20 | 41.30 | 41.30 | qfq | 3,424,602 | 142,575,645 | -2.64% |
| 2024-12-12 | 42.09 | 42.43 | 41.91 | 42.42 | 42.42 | qfq | 2,761,250 | 116,663,830 | 0.81% |
| 2024-12-11 | 41.62 | 42.27 | 41.62 | 42.08 | 42.08 | qfq | 2,690,900 | 113,023,357 | 0.36% |
| 2024-12-10 | 43.57 | 43.65 | 41.88 | 41.93 | 41.93 | qfq | 5,842,100 | 249,105,324 | -1.39% |
| 2024-12-09 | 42.97 | 43.49 | 42.17 | 42.52 | 42.52 | qfq | 4,720,150 | 202,011,086 | 0.71% |
| 2024-12-06 | 41.09 | 42.60 | 40.96 | 42.22 | 42.22 | qfq | 4,139,726 | 173,305,425 | 2.48% |
| 2024-12-05 | 40.75 | 41.47 | 40.72 | 41.20 | 41.20 | qfq | 2,164,800 | 89,120,532 | 0.61% |
| 2024-12-04 | 41.91 | 41.91 | 40.75 | 40.95 | 40.95 | qfq | 2,910,596 | 120,368,058 | -2.73% |
| 2024-12-03 | 41.10 | 43.00 | 40.78 | 42.10 | 42.10 | qfq | 4,584,802 | 191,842,649 | 2.01% |
| 2024-12-02 | 40.52 | 41.45 | 40.20 | 41.27 | 41.27 | qfq | 2,840,800 | 116,558,544 | 1.83% |
| 2024-11-29 | 40.01 | 40.83 | 39.78 | 40.53 | 40.53 | qfq | 2,762,700 | 111,681,669 | 1.43% |
| 2024-11-28 | 40.36 | 40.54 | 39.85 | 39.96 | 39.96 | qfq | 2,260,600 | 90,657,722 | -1.04% |
| 2024-11-27 | 39.80 | 40.38 | 38.78 | 40.38 | 40.38 | qfq | 2,568,628 | 101,664,679 | 1.38% |
| 2024-11-26 | 39.79 | 40.64 | 39.71 | 39.83 | 39.83 | qfq | 2,230,800 | 89,644,101 | -0.47% |
| 2024-11-25 | 39.79 | 40.15 | 39.18 | 40.02 | 40.02 | qfq | 2,259,017 | 89,795,458 | 0.96% |
| 2024-11-22 | 41.52 | 41.52 | 39.64 | 39.64 | 39.64 | qfq | 3,755,931 | 151,993,615 | -4.48% |
| 2024-11-21 | 41.85 | 41.98 | 41.01 | 41.50 | 41.50 | qfq | 3,499,528 | 144,950,906 | -1.26% |
| 2024-11-20 | 40.60 | 42.09 | 40.50 | 42.03 | 42.03 | qfq | 4,139,108 | 172,133,741 | 2.86% |
| 2024-11-19 | 40.10 | 40.88 | 39.56 | 40.86 | 40.86 | qfq | 3,316,679 | 133,423,641 | 2.10% |
| 2024-11-18 | 41.17 | 41.42 | 39.57 | 40.02 | 40.02 | qfq | 4,601,921 | 185,678,701 | -2.77% |
| 2024-11-15 | 42.31 | 43.25 | 41.02 | 41.16 | 41.16 | qfq | 5,687,081 | 240,392,232 | -3.24% |
| 2024-11-14 | 44.57 | 45.52 | 42.39 | 42.54 | 42.54 | qfq | 8,573,044 | 379,522,240 | -4.83% |
| 2024-11-13 | 43.50 | 44.90 | 42.20 | 44.70 | 44.70 | qfq | 10,037,648 | 440,605,628 | 3.40% |
| 2024-11-12 | 42.40 | 44.10 | 42.39 | 43.23 | 43.23 | qfq | 7,609,380 | 329,764,790 | 1.98% |
| 2024-11-11 | 40.90 | 42.47 | 40.70 | 42.39 | 42.39 | qfq | 4,786,712 | 199,986,175 | 2.96% |
| 2024-11-08 | 41.53 | 41.82 | 40.71 | 41.17 | 41.17 | qfq | 4,876,911 | 201,503,931 | 0.32% |
| 2024-11-07 | 39.88 | 41.12 | 39.66 | 41.04 | 41.04 | qfq | 4,696,414 | 190,839,095 | 2.04% |
| 2024-11-06 | 40.33 | 40.93 | 40.05 | 40.22 | 40.22 | qfq | 4,999,274 | 201,965,133 | -0.69% |
| 2024-11-05 | 39.62 | 40.80 | 39.31 | 40.50 | 40.50 | qfq | 5,380,978 | 216,317,109 | 2.48% |
| 2024-11-04 | 38.89 | 39.60 | 38.65 | 39.52 | 39.52 | qfq | 3,058,067 | 120,074,915 | 1.52% |
| 2024-11-01 | 38.98 | 39.48 | 38.13 | 38.93 | 38.93 | qfq | 4,046,027 | 157,306,543 | -0.51% |
| 2024-10-31 | 39.08 | 39.65 | 38.80 | 39.13 | 39.13 | qfq | 4,017,711 | 157,632,953 | -0.48% |
| 2024-10-30 | 40.05 | 40.46 | 38.82 | 39.32 | 39.32 | qfq | 6,603,988 | 261,788,386 | -3.86% |
| 2024-10-29 | 42.50 | 43.39 | 40.56 | 40.90 | 40.90 | qfq | 12,249,902 | 509,034,752 | -8.95% |
| 2024-10-28 | 44.51 | 45.24 | 43.62 | 44.92 | 44.92 | qfq | 4,613,644 | 205,534,449 | 0.42% |
| 2024-10-25 | 42.88 | 45.09 | 42.68 | 44.73 | 44.73 | qfq | 5,679,267 | 249,890,454 | 3.93% |
| 2024-10-24 | 43.53 | 44.46 | 43.01 | 43.04 | 43.04 | qfq | 3,681,735 | 160,577,435 | -2.07% |
| 2024-10-23 | 44.30 | 44.71 | 43.27 | 43.95 | 43.95 | qfq | 4,784,320 | 209,562,905 | 0.00% |
| 2024-10-22 | 42.96 | 44.56 | 42.66 | 43.95 | 43.95 | qfq | 4,678,558 | 204,448,342 | 2.33% |
| 2024-10-21 | 42.75 | 43.58 | 42.05 | 42.95 | 42.95 | qfq | 4,458,812 | 190,954,914 | 0.42% |
| 2024-10-18 | 40.99 | 43.87 | 40.85 | 42.77 | 42.77 | qfq | 4,411,969 | 186,091,712 | 4.11% |
| 2024-10-17 | 41.99 | 42.29 | 41.07 | 41.08 | 41.08 | qfq | 2,535,098 | 105,669,701 | -1.23% |
| 2024-10-16 | 41.36 | 42.32 | 41.02 | 41.59 | 41.59 | qfq | 2,580,177 | 107,583,028 | -1.19% |
| 2024-10-15 | 42.29 | 43.42 | 42.08 | 42.09 | 42.09 | qfq | 3,479,972 | 148,745,055 | -1.24% |
| 2024-10-14 | 42.48 | 42.68 | 40.68 | 42.62 | 42.62 | qfq | 4,067,564 | 170,323,009 | 1.28% |
| 2024-10-11 | 44.29 | 44.29 | 41.58 | 42.08 | 42.08 | qfq | 4,722,516 | 200,879,279 | -5.44% |
| 2024-10-10 | 45.50 | 46.75 | 44.27 | 44.50 | 44.50 | qfq | 4,947,471 | 224,661,428 | -0.89% |
| 2024-10-09 | 50.16 | 50.95 | 44.16 | 44.90 | 44.90 | qfq | 8,983,424 | 424,147,034 | -14.96% |
| 2024-10-08 | 56.98 | 56.98 | 49.00 | 52.80 | 52.80 | qfq | 11,548,560 | 604,224,234 | 10.32% |
| 2024-09-30 | 42.80 | 47.86 | 41.34 | 47.86 | 47.86 | qfq | 9,378,314 | 417,176,192 | 17.71% |
| 2024-09-27 | 38.27 | 41.41 | 38.10 | 40.66 | 40.66 | qfq | 6,907,500 | 273,765,933 | 7.91% |
| 2024-09-26 | 36.29 | 37.70 | 35.74 | 37.68 | 37.68 | qfq | 4,652,164 | 170,696,771 | 3.32% |
| 2024-09-25 | 36.29 | 37.30 | 35.95 | 36.47 | 36.47 | qfq | 4,862,642 | 178,018,146 | 1.81% |
| 2024-09-24 | 34.44 | 35.90 | 34.18 | 35.82 | 35.82 | qfq | 4,373,083 | 153,700,085 | 4.77% |
| 2024-09-23 | 35.15 | 35.62 | 34.14 | 34.19 | 34.19 | qfq | 3,487,113 | 121,786,263 | -0.23% |
| 2024-09-20 | 34.89 | 34.98 | 33.89 | 34.27 | 34.27 | qfq | 1,889,648 | 64,742,196 | -1.89% |
| 2024-09-19 | 34.02 | 35.39 | 33.88 | 34.93 | 34.93 | qfq | 2,480,065 | 86,357,117 | 3.01% |
| 2024-09-18 | 34.38 | 34.66 | 33.57 | 33.91 | 33.91 | qfq | 1,473,442 | 49,937,345 | -1.02% |
| 2024-09-13 | 35.54 | 35.62 | 34.24 | 34.26 | 34.26 | qfq | 2,054,613 | 71,556,282 | -3.36% |
| 2024-09-12 | 35.85 | 36.40 | 35.43 | 35.45 | 35.45 | qfq | 1,990,811 | 71,207,555 | -0.51% |
| 2024-09-11 | 34.80 | 36.27 | 34.73 | 35.63 | 35.63 | qfq | 2,755,726 | 98,004,657 | 1.89% |
| 2024-09-10 | 35.57 | 35.93 | 34.33 | 34.97 | 34.97 | qfq | 2,776,647 | 96,623,717 | -1.38% |
| 2024-09-09 | 35.19 | 36.12 | 35.08 | 35.46 | 35.46 | qfq | 2,154,697 | 76,672,549 | 0.48% |
| 2024-09-06 | 36.79 | 36.79 | 35.16 | 35.29 | 35.29 | qfq | 2,454,979 | 87,804,135 | -4.05% |
| 2024-09-05 | 36.01 | 36.98 | 35.94 | 36.78 | 36.78 | qfq | 2,814,300 | 102,988,481 | 2.42% |
| 2024-09-04 | 35.53 | 36.47 | 35.43 | 35.91 | 35.91 | qfq | 1,957,638 | 70,409,035 | 0.59% |
| 2024-09-03 | 35.38 | 36.35 | 35.09 | 35.70 | 35.70 | qfq | 2,370,100 | 84,942,373 | 1.05% |
| 2024-09-02 | 36.58 | 36.81 | 35.33 | 35.33 | 35.33 | qfq | 2,933,329 | 105,645,517 | -4.05% |
| 2024-08-30 | 36.30 | 37.44 | 36.00 | 36.82 | 36.82 | qfq | 3,199,375 | 117,951,637 | 1.18% |
| 2024-08-29 | 35.15 | 36.52 | 35.03 | 36.39 | 36.39 | qfq | 2,966,513 | 106,941,397 | 3.06% |
| 2024-08-28 | 35.42 | 36.03 | 35.10 | 35.31 | 35.31 | qfq | 2,195,450 | 77,992,023 | -0.51% |
| 2024-08-27 | 35.58 | 36.26 | 35.26 | 35.49 | 35.49 | qfq | 2,012,442 | 71,728,430 | -0.45% |
| 2024-08-26 | 35.29 | 35.95 | 35.22 | 35.65 | 35.65 | qfq | 2,047,500 | 72,945,454 | 0.79% |
| 2024-08-23 | 35.96 | 36.08 | 35.03 | 35.37 | 35.37 | qfq | 2,532,094 | 89,715,517 | -1.50% |
| 2024-08-22 | 36.51 | 36.93 | 35.76 | 35.91 | 35.91 | qfq | 2,036,800 | 73,538,434 | -1.99% |
| 2024-08-21 | 36.73 | 37.13 | 36.51 | 36.64 | 36.64 | qfq | 1,956,878 | 71,978,603 | -0.54% |
| 2024-08-20 | 37.97 | 38.11 | 36.66 | 36.84 | 36.84 | qfq | 2,554,500 | 94,600,240 | -2.57% |
| 2024-08-19 | 39.20 | 39.48 | 37.45 | 37.81 | 37.81 | qfq | 4,143,166 | 157,856,371 | -3.50% |
| 2024-08-16 | 39.10 | 39.48 | 38.27 | 39.18 | 39.18 | qfq | 4,045,008 | 157,504,853 | -0.18% |
| 2024-08-15 | 41.00 | 41.00 | 38.90 | 39.25 | 39.25 | qfq | 5,795,721 | 230,228,832 | -7.65% |
| 2024-08-14 | 43.54 | 43.54 | 42.10 | 42.50 | 42.50 | qfq | 1,582,973 | 67,204,079 | -2.32% |
| 2024-08-13 | 43.41 | 43.52 | 42.64 | 43.51 | 43.51 | qfq | 1,552,900 | 66,860,022 | 0.02% |
| 2024-08-12 | 42.89 | 44.23 | 42.58 | 43.50 | 43.50 | qfq | 2,015,400 | 87,651,498 | 1.80% |
| 2024-08-09 | 44.42 | 44.75 | 42.70 | 42.73 | 42.73 | qfq | 2,451,461 | 106,373,024 | -3.24% |
| 2024-08-08 | 44.68 | 45.36 | 44.15 | 44.16 | 44.16 | qfq | 1,872,434 | 83,396,059 | -1.49% |
| 2024-08-07 | 45.00 | 45.16 | 44.20 | 44.83 | 44.83 | qfq | 2,663,673 | 119,204,491 | -1.71% |
| 2024-08-06 | 44.53 | 45.97 | 43.93 | 45.61 | 45.61 | qfq | 4,168,066 | 187,749,582 | 4.37% |
| 2024-08-05 | 44.05 | 45.40 | 43.55 | 43.70 | 43.70 | qfq | 4,397,210 | 195,133,716 | -1.47% |
| 2024-08-02 | 42.10 | 45.67 | 41.68 | 44.35 | 44.35 | qfq | 6,553,281 | 291,019,993 | 5.32% |
| 2024-08-01 | 43.13 | 43.80 | 41.59 | 42.11 | 42.11 | qfq | 3,343,846 | 141,818,176 | -2.64% |
| 2024-07-31 | 41.19 | 44.09 | 40.61 | 43.25 | 43.25 | qfq | 4,325,946 | 184,452,244 | 5.03% |
| 2024-07-30 | 41.81 | 42.69 | 40.90 | 41.18 | 41.18 | qfq | 2,828,090 | 117,471,341 | -2.05% |
| 2024-07-29 | 43.36 | 43.50 | 41.75 | 42.04 | 42.04 | qfq | 2,492,787 | 105,390,922 | -3.09% |
| 2024-07-26 | 45.19 | 45.88 | 43.19 | 43.38 | 43.38 | qfq | 2,762,609 | 122,061,575 | -4.03% |
| 2024-07-25 | 45.93 | 46.65 | 45.06 | 45.20 | 45.20 | qfq | 1,557,364 | 71,412,840 | -1.65% |
| 2024-07-24 | 47.70 | 48.15 | 45.81 | 45.96 | 45.96 | qfq | 1,528,180 | 71,377,957 | -3.87% |
| 2024-07-23 | 50.58 | 50.58 | 47.78 | 47.81 | 47.81 | qfq | 1,534,171 | 74,732,326 | -5.57% |
| 2024-07-22 | 50.33 | 50.75 | 49.91 | 50.63 | 50.63 | qfq | 838,000 | 42,233,649 | 0.70% |
| 2024-07-19 | 49.74 | 50.41 | 49.05 | 50.28 | 50.28 | qfq | 947,373 | 47,227,284 | 0.98% |
| 2024-07-18 | 50.05 | 50.05 | 49.02 | 49.79 | 49.79 | qfq | 1,034,539 | 51,264,520 | -0.90% |
| 2024-07-17 | 50.14 | 50.65 | 49.40 | 50.24 | 50.24 | qfq | 950,900 | 47,620,534 | 0.20% |
| 2024-07-16 | 51.20 | 51.48 | 49.70 | 50.14 | 50.14 | qfq | 967,746 | 48,651,856 | -2.01% |
| 2024-07-15 | 52.00 | 52.00 | 50.84 | 51.17 | 51.17 | qfq | 831,703 | 42,717,748 | -1.92% |
| 2024-07-12 | 51.77 | 52.70 | 51.15 | 52.17 | 52.17 | qfq | 1,154,926 | 59,852,100 | 0.91% |
| 2024-07-11 | 50.85 | 52.12 | 50.56 | 51.70 | 51.70 | qfq | 1,294,397 | 66,553,623 | 3.40% |
| 2024-07-10 | 48.88 | 51.18 | 48.88 | 50.00 | 50.00 | qfq | 1,477,126 | 74,301,291 | 1.58% |
| 2024-07-09 | 49.80 | 50.39 | 47.50 | 49.22 | 49.22 | qfq | 1,886,135 | 92,003,868 | -1.76% |
| 2024-07-08 | 52.86 | 53.05 | 49.99 | 50.10 | 50.10 | qfq | 1,945,106 | 98,748,797 | -5.31% |
| 2024-07-05 | 51.00 | 53.48 | 51.00 | 52.91 | 52.91 | qfq | 1,959,216 | 102,585,811 | 2.46% |
| 2024-07-04 | 54.06 | 54.23 | 51.23 | 51.64 | 51.64 | qfq | 1,750,976 | 91,531,170 | -4.16% |
| 2024-07-03 | 54.77 | 55.33 | 53.88 | 53.88 | 53.88 | qfq | 843,900 | 45,850,264 | -2.27% |
| 2024-07-02 | 56.01 | 56.47 | 54.50 | 55.13 | 55.13 | qfq | 1,509,650 | 83,192,599 | -2.25% |
| 2024-07-01 | 57.60 | 57.83 | 55.10 | 56.40 | 56.40 | qfq | 1,824,450 | 102,365,389 | -2.89% |
| 2024-06-28 | 57.70 | 61.50 | 57.31 | 58.08 | 58.08 | qfq | 2,857,000 | 168,565,373 | 0.14% |
| 2024-06-27 | 59.80 | 59.88 | 57.18 | 58.00 | 58.00 | qfq | 2,114,200 | 122,329,458 | -3.27% |
| 2024-06-26 | 60.87 | 61.36 | 59.20 | 59.96 | 59.96 | qfq | 2,039,700 | 122,415,026 | -1.69% |
| 2024-06-25 | 63.20 | 63.99 | 60.60 | 60.99 | 60.99 | qfq | 1,834,451 | 114,236,849 | -3.51% |
| 2024-06-24 | 63.02 | 63.62 | 62.26 | 63.21 | 63.21 | qfq | 1,400,768 | 88,409,702 | -0.82% |
| 2024-06-21 | 60.15 | 64.09 | 59.80 | 63.73 | 63.73 | qfq | 2,292,612 | 144,228,549 | 5.03% |
| 2024-06-20 | 60.23 | 61.71 | 59.65 | 60.68 | 60.68 | qfq | 838,688 | 50,876,225 | 0.71% |
| 2024-06-19 | 60.25 | 60.60 | 59.52 | 60.25 | 60.25 | qfq | 613,855 | 36,845,360 | 0.02% |
| 2024-06-18 | 60.78 | 61.77 | 60.00 | 60.24 | 60.24 | qfq | 756,451 | 45,969,685 | -1.44% |
| 2024-06-17 | 60.40 | 62.11 | 60.11 | 61.12 | 61.12 | qfq | 653,499 | 40,018,302 | 1.09% |
| 2024-06-14 | 61.15 | 61.15 | 59.42 | 60.46 | 60.46 | qfq | 622,105 | 37,430,489 | -1.42% |
| 2024-06-13 | 62.13 | 62.40 | 60.92 | 61.33 | 61.33 | qfq | 714,900 | 43,988,958 | -1.70% |
| 2024-06-12 | 61.50 | 63.96 | 61.01 | 62.39 | 62.39 | qfq | 1,353,525 | 84,687,124 | 1.13% |
| 2024-06-11 | 59.38 | 61.88 | 59.10 | 61.69 | 61.69 | qfq | 948,310 | 57,520,948 | 3.79% |
| 2024-06-07 | 60.55 | 60.80 | 59.00 | 59.44 | 59.44 | qfq | 866,278 | 51,521,738 | -1.15% |
| 2024-06-06 | 62.43 | 62.43 | 60.00 | 60.13 | 60.13 | qfq | 1,020,628 | 62,087,660 | -3.17% |
| 2024-06-05 | 62.09 | 63.48 | 62.08 | 62.10 | 62.10 | qfq | 1,015,800 | 63,764,357 | 0.02% |
| 2024-06-04 | 60.66 | 62.40 | 60.31 | 62.09 | 62.09 | qfq | 1,121,703 | 69,017,865 | 2.04% |
| 2024-06-03 | 61.56 | 62.24 | 60.43 | 60.85 | 60.85 | qfq | 1,110,500 | 68,016,107 | -1.65% |
| 2024-05-31 | 61.20 | 62.33 | 61.13 | 61.87 | 61.57 | qfq | 921,300 | 56,940,346 | 0.93% |
| 2024-05-30 | 60.99 | 62.10 | 60.38 | 61.30 | 61.00 | qfq | 963,469 | 59,241,222 | 0.51% |
| 2024-05-29 | 60.93 | 61.85 | 60.70 | 60.99 | 60.70 | qfq | 780,600 | 47,746,039 | -0.78% |
| 2024-05-28 | 61.51 | 62.20 | 61.11 | 61.47 | 61.17 | qfq | 967,699 | 59,653,769 | -0.39% |
| 2024-05-27 | 62.64 | 62.74 | 60.32 | 61.71 | 61.41 | qfq | 1,510,251 | 92,329,211 | -0.98% |
| 2024-05-24 | 63.41 | 63.41 | 62.30 | 62.32 | 62.02 | qfq | 1,328,100 | 83,213,171 | -1.81% |
| 2024-05-23 | 63.39 | 64.00 | 62.83 | 63.47 | 63.16 | qfq | 1,366,500 | 86,612,143 | -0.11% |
| 2024-05-22 | 63.26 | 64.85 | 62.10 | 63.54 | 63.23 | qfq | 1,869,592 | 117,738,636 | 0.70% |
| 2024-05-21 | 63.56 | 63.58 | 62.50 | 63.10 | 62.80 | qfq | 1,042,500 | 65,701,909 | -0.94% |
| 2024-05-20 | 63.69 | 64.15 | 62.61 | 63.70 | 63.39 | qfq | 1,518,341 | 96,032,631 | 0.35% |
| 2024-05-17 | 65.36 | 65.75 | 62.51 | 63.48 | 63.17 | qfq | 2,647,805 | 168,227,585 | -2.88% |
| 2024-05-16 | 65.00 | 65.66 | 64.20 | 65.36 | 65.05 | qfq | 1,238,300 | 80,478,423 | 0.25% |
| 2024-05-15 | 65.82 | 66.07 | 63.93 | 65.20 | 64.89 | qfq | 1,698,386 | 110,245,755 | -0.93% |
| 2024-05-14 | 65.88 | 66.95 | 65.31 | 65.81 | 65.49 | qfq | 1,896,292 | 125,444,281 | -0.51% |
| 2024-05-13 | 68.50 | 69.70 | 65.81 | 66.15 | 65.83 | qfq | 1,969,065 | 132,764,076 | -1.94% |
| 2024-05-10 | 72.00 | 72.00 | 67.40 | 67.46 | 67.14 | qfq | 2,460,488 | 169,351,607 | -5.12% |
| 2024-05-09 | 71.85 | 72.42 | 70.86 | 71.10 | 70.76 | qfq | 1,058,800 | 75,760,505 | -1.04% |
| 2024-05-08 | 72.51 | 73.52 | 71.68 | 71.85 | 71.50 | qfq | 946,100 | 68,493,645 | -1.83% |
| 2024-05-07 | 71.96 | 73.26 | 71.52 | 73.19 | 72.84 | qfq | 1,162,674 | 84,431,599 | 1.65% |
| 2024-05-06 | 69.52 | 72.18 | 69.52 | 72.00 | 71.65 | qfq | 1,637,480 | 116,740,790 | 4.56% |
| 2024-04-30 | 70.11 | 70.50 | 68.85 | 68.86 | 68.53 | qfq | 1,010,600 | 70,318,180 | -1.56% |
| 2024-04-29 | 69.00 | 70.20 | 68.50 | 69.95 | 69.61 | qfq | 1,378,500 | 95,746,947 | 1.88% |
| 2024-04-26 | 67.99 | 69.30 | 67.69 | 68.66 | 68.33 | qfq | 1,783,714 | 122,268,976 | -0.06% |
| 2024-04-25 | 69.22 | 70.49 | 68.60 | 68.70 | 68.37 | qfq | 1,313,414 | 91,023,890 | -0.22% |
| 2024-04-24 | 68.86 | 69.25 | 66.71 | 68.85 | 68.52 | qfq | 1,927,700 | 131,091,693 | -0.30% |
| 2024-04-23 | 72.76 | 73.06 | 65.30 | 69.06 | 68.73 | qfq | 4,951,982 | 338,042,145 | -8.42% |
| 2024-04-22 | 73.71 | 75.89 | 72.36 | 75.41 | 75.05 | qfq | 1,598,685 | 119,084,256 | 3.15% |
| 2024-04-19 | 72.88 | 73.85 | 71.21 | 73.11 | 72.76 | qfq | 805,600 | 58,310,461 | -0.48% |
| 2024-04-18 | 71.88 | 74.92 | 71.46 | 73.46 | 73.11 | qfq | 1,292,100 | 95,381,902 | 2.31% |
| 2024-04-17 | 71.23 | 73.15 | 71.23 | 71.80 | 71.45 | qfq | 960,667 | 69,337,720 | 1.63% |
| 2024-04-16 | 72.99 | 72.99 | 69.51 | 70.65 | 70.31 | qfq | 1,461,091 | 104,277,376 | -3.07% |
| 2024-04-15 | 73.91 | 76.17 | 71.63 | 72.89 | 72.54 | qfq | 1,225,272 | 90,391,673 | -2.20% |
| 2024-04-12 | 72.21 | 75.51 | 72.21 | 74.53 | 74.17 | qfq | 2,308,401 | 172,224,037 | 3.41% |
| 2024-04-11 | 73.02 | 74.14 | 71.48 | 72.07 | 71.72 | qfq | 1,472,357 | 106,604,626 | -1.95% |
| 2024-04-10 | 74.55 | 74.59 | 72.88 | 73.50 | 73.15 | qfq | 685,378 | 50,367,872 | -0.96% |
| 2024-04-09 | 75.11 | 75.63 | 73.38 | 74.21 | 73.85 | qfq | 1,297,093 | 96,163,465 | -1.71% |
| 2024-04-08 | 76.80 | 77.78 | 75.04 | 75.50 | 75.14 | qfq | 1,229,958 | 93,602,772 | -1.69% |
| 2024-04-03 | 74.50 | 77.42 | 74.30 | 76.80 | 76.43 | qfq | 1,671,663 | 127,719,180 | 3.09% |
| 2024-04-02 | 75.49 | 75.60 | 73.53 | 74.50 | 74.14 | qfq | 941,095 | 69,836,211 | -1.31% |
| 2024-04-01 | 74.70 | 75.60 | 73.39 | 75.49 | 75.13 | qfq | 1,224,928 | 91,419,841 | 1.33% |
| 2024-03-29 | 73.90 | 74.67 | 73.05 | 74.50 | 74.14 | qfq | 1,084,072 | 80,173,863 | 0.27% |
| 2024-03-28 | 72.00 | 76.18 | 71.58 | 74.30 | 73.94 | qfq | 2,209,139 | 164,709,450 | 2.48% |
| 2024-03-27 | 72.19 | 75.98 | 71.89 | 72.50 | 72.15 | qfq | 2,254,140 | 167,516,319 | 0.58% |
| 2024-03-26 | 71.18 | 72.86 | 71.06 | 72.08 | 71.73 | qfq | 981,534 | 70,437,488 | 0.36% |
| 2024-03-25 | 71.28 | 74.25 | 70.90 | 71.82 | 71.47 | qfq | 2,061,538 | 150,610,550 | 1.94% |
| 2024-03-22 | 70.11 | 70.81 | 69.50 | 70.45 | 70.11 | qfq | 973,311 | 68,175,880 | -0.21% |
| 2024-03-21 | 71.37 | 71.61 | 70.00 | 70.60 | 70.26 | qfq | 938,366 | 66,284,716 | -0.91% |
| 2024-03-20 | 71.98 | 72.30 | 70.94 | 71.25 | 70.91 | qfq | 1,001,035 | 71,424,233 | -0.92% |
| 2024-03-19 | 73.40 | 73.40 | 71.70 | 71.91 | 71.56 | qfq | 898,025 | 64,857,246 | -2.04% |
| 2024-03-18 | 72.11 | 73.74 | 71.12 | 73.41 | 73.06 | qfq | 2,037,719 | 148,306,028 | 1.82% |
| 2024-03-15 | 70.75 | 72.80 | 69.50 | 72.10 | 71.75 | qfq | 1,563,250 | 111,458,948 | 1.32% |
| 2024-03-14 | 73.78 | 75.40 | 70.70 | 71.16 | 70.82 | qfq | 2,034,783 | 147,254,837 | 0.92% |
| 2024-03-13 | 69.89 | 72.27 | 69.28 | 70.51 | 70.17 | qfq | 1,791,678 | 126,517,057 | 1.13% |
| 2024-03-12 | 68.89 | 69.82 | 68.34 | 69.72 | 69.38 | qfq | 1,007,985 | 69,737,632 | 0.96% |
| 2024-03-11 | 66.36 | 69.19 | 65.95 | 69.06 | 68.73 | qfq | 928,084 | 63,259,988 | 4.08% |
| 2024-03-08 | 65.92 | 66.85 | 65.78 | 66.35 | 66.03 | qfq | 498,259 | 33,037,903 | 0.67% |
| 2024-03-07 | 67.10 | 67.20 | 65.89 | 65.91 | 65.59 | qfq | 925,257 | 61,475,695 | -2.46% |
| 2024-03-06 | 67.48 | 68.43 | 66.66 | 67.57 | 67.24 | qfq | 465,809 | 31,434,147 | -0.43% |
| 2024-03-05 | 68.80 | 68.99 | 66.35 | 67.86 | 67.53 | qfq | 1,100,967 | 74,364,629 | -2.15% |
| 2024-03-04 | 67.78 | 70.05 | 67.51 | 69.35 | 69.02 | qfq | 1,323,896 | 91,522,022 | 2.32% |
| 2024-03-01 | 67.00 | 68.00 | 66.33 | 67.78 | 67.45 | qfq | 710,900 | 47,840,681 | 1.16% |
| 2024-02-29 | 65.56 | 67.60 | 65.32 | 67.00 | 66.68 | qfq | 875,322 | 58,342,648 | 1.75% |
| 2024-02-28 | 67.23 | 69.99 | 65.83 | 65.85 | 65.53 | qfq | 1,571,161 | 107,215,589 | -2.37% |
| 2024-02-27 | 66.72 | 67.48 | 65.97 | 67.45 | 67.13 | qfq | 703,909 | 47,176,132 | 1.28% |
| 2024-02-26 | 66.50 | 67.88 | 65.58 | 66.60 | 66.28 | qfq | 853,632 | 57,035,623 | 0.33% |
| 2024-02-23 | 67.02 | 67.50 | 65.43 | 66.38 | 66.06 | qfq | 1,127,221 | 74,632,673 | -1.37% |
| 2024-02-22 | 66.98 | 67.66 | 66.80 | 67.30 | 66.98 | qfq | 609,662 | 41,007,224 | -0.16% |
| 2024-02-21 | 65.25 | 68.94 | 65.18 | 67.41 | 67.09 | qfq | 1,264,608 | 85,334,564 | 1.95% |
| 2024-02-20 | 64.96 | 67.19 | 63.96 | 66.12 | 65.80 | qfq | 1,086,405 | 71,388,712 | 1.80% |
| 2024-02-19 | 65.28 | 67.07 | 64.30 | 64.95 | 64.64 | qfq | 1,444,814 | 94,528,035 | -1.61% |
| 2024-02-08 | 60.81 | 66.48 | 59.54 | 66.01 | 65.69 | qfq | 2,442,615 | 155,348,444 | 9.74% |
| 2024-02-07 | 59.24 | 63.18 | 59.24 | 60.15 | 59.86 | qfq | 2,034,829 | 124,867,737 | 1.33% |
| 2024-02-06 | 53.40 | 60.58 | 52.63 | 59.36 | 59.07 | qfq | 2,193,161 | 124,686,147 | 8.56% |
| 2024-02-05 | 55.81 | 56.49 | 51.01 | 54.68 | 54.42 | qfq | 3,057,006 | 164,091,832 | -3.07% |
| 2024-02-02 | 61.02 | 61.29 | 55.00 | 56.41 | 56.14 | qfq | 2,759,097 | 159,586,911 | -6.74% |
| 2024-02-01 | 59.54 | 62.29 | 58.58 | 60.49 | 60.20 | qfq | 1,848,000 | 111,425,932 | 2.27% |
| 2024-01-31 | 63.00 | 63.00 | 59.00 | 59.15 | 58.87 | qfq | 2,798,724 | 168,988,561 | -6.53% |
| 2024-01-30 | 65.56 | 65.56 | 63.15 | 63.28 | 62.98 | qfq | 1,417,609 | 90,987,793 | -3.83% |
| 2024-01-29 | 67.30 | 68.16 | 65.60 | 65.80 | 65.48 | qfq | 1,416,350 | 94,586,265 | -2.08% |
| 2024-01-26 | 69.56 | 70.58 | 66.00 | 67.20 | 66.88 | qfq | 1,983,753 | 134,984,766 | -3.77% |
| 2024-01-25 | 66.20 | 70.46 | 66.20 | 69.83 | 69.49 | qfq | 1,780,277 | 122,424,351 | 5.02% |
| 2024-01-24 | 66.58 | 67.13 | 64.12 | 66.49 | 66.17 | qfq | 1,598,828 | 104,598,883 | -0.34% |
| 2024-01-23 | 66.00 | 67.68 | 64.50 | 66.72 | 66.40 | qfq | 1,772,422 | 117,684,858 | 0.79% |
| 2024-01-22 | 69.08 | 69.47 | 65.20 | 66.20 | 65.88 | qfq | 1,552,893 | 105,062,336 | -4.95% |
| 2024-01-19 | 69.61 | 71.90 | 69.11 | 69.65 | 69.31 | qfq | 1,316,133 | 92,746,111 | -0.34% |
| 2024-01-18 | 69.13 | 70.00 | 67.69 | 69.89 | 69.55 | qfq | 1,746,472 | 120,389,079 | 0.27% |
| 2024-01-17 | 70.78 | 71.54 | 69.70 | 69.70 | 69.36 | qfq | 1,643,118 | 115,815,632 | -2.07% |
| 2024-01-16 | 70.70 | 72.20 | 69.62 | 71.17 | 70.83 | qfq | 1,694,654 | 120,270,558 | 0.10% |
| 2024-01-15 | 69.00 | 72.97 | 68.11 | 71.10 | 70.76 | qfq | 2,672,168 | 189,899,546 | 3.25% |
| 2024-01-12 | 68.77 | 70.36 | 68.35 | 68.86 | 68.53 | qfq | 1,649,898 | 114,488,450 | -0.25% |
| 2024-01-11 | 68.22 | 69.43 | 67.12 | 69.03 | 68.70 | qfq | 3,187,954 | 219,019,009 | 3.03% |
| 2024-01-10 | 67.20 | 68.39 | 66.82 | 67.00 | 66.68 | qfq | 1,088,844 | 73,497,884 | -1.11% |
| 2024-01-09 | 68.27 | 68.40 | 66.86 | 67.75 | 67.42 | qfq | 1,523,455 | 102,925,690 | 0.03% |
| 2024-01-08 | 70.38 | 70.51 | 67.41 | 67.73 | 67.40 | qfq | 2,232,050 | 152,323,772 | -1.84% |
| 2024-01-05 | 68.36 | 70.77 | 67.79 | 69.00 | 68.67 | qfq | 4,150,129 | 289,561,751 | 1.34% |
| 2024-01-04 | 68.00 | 68.26 | 67.44 | 68.09 | 67.76 | qfq | 1,680,191 | 114,168,309 | 0.13% |
| 2024-01-03 | 66.42 | 69.48 | 66.35 | 68.00 | 67.67 | qfq | 4,008,837 | 273,426,271 | 2.10% |
| 2024-01-02 | 64.91 | 67.26 | 64.68 | 66.60 | 66.28 | qfq | 1,845,794 | 122,094,504 | 2.30% |
| 2023-12-29 | 64.39 | 65.46 | 64.09 | 65.10 | 64.79 | qfq | 1,121,161 | 72,813,548 | 1.10% |
| 2023-12-28 | 61.48 | 65.31 | 61.20 | 64.39 | 64.08 | qfq | 1,879,814 | 120,187,364 | 4.56% |
| 2023-12-27 | 60.61 | 61.77 | 60.42 | 61.58 | 61.28 | qfq | 699,865 | 42,745,186 | 1.33% |
| 2023-12-26 | 61.90 | 61.94 | 60.20 | 60.77 | 60.48 | qfq | 995,093 | 60,582,660 | -1.59% |
| 2023-12-25 | 61.60 | 62.50 | 61.23 | 61.75 | 61.45 | qfq | 729,165 | 45,030,039 | 0.42% |
| 2023-12-22 | 62.40 | 63.14 | 61.21 | 61.49 | 61.19 | qfq | 1,280,891 | 79,898,163 | -1.60% |
| 2023-12-21 | 61.63 | 62.79 | 61.00 | 62.49 | 62.19 | qfq | 1,272,361 | 78,789,906 | 1.54% |
| 2023-12-20 | 61.30 | 62.46 | 61.28 | 61.54 | 61.24 | qfq | 758,800 | 46,948,325 | 0.28% |
| 2023-12-19 | 61.18 | 61.70 | 60.90 | 61.37 | 61.07 | qfq | 544,987 | 33,376,191 | 0.34% |
| 2023-12-18 | 61.49 | 61.85 | 60.62 | 61.16 | 60.87 | qfq | 800,024 | 49,096,362 | -0.55% |
| 2023-12-15 | 62.39 | 62.60 | 61.28 | 61.50 | 61.20 | qfq | 821,960 | 50,820,391 | -1.09% |
| 2023-12-14 | 62.51 | 63.28 | 62.10 | 62.18 | 61.88 | qfq | 960,347 | 60,080,283 | 0.21% |
| 2023-12-13 | 62.22 | 62.78 | 61.93 | 62.05 | 61.75 | qfq | 903,400 | 56,263,733 | -0.23% |
| 2023-12-12 | 62.10 | 63.11 | 61.91 | 62.19 | 61.89 | qfq | 1,003,674 | 62,718,259 | 0.11% |
| 2023-12-11 | 60.90 | 62.36 | 60.45 | 62.12 | 61.82 | qfq | 936,287 | 57,504,673 | 1.59% |
| 2023-12-08 | 61.15 | 62.00 | 60.91 | 61.15 | 60.86 | qfq | 804,998 | 49,388,146 | 0.02% |
| 2023-12-07 | 61.84 | 62.08 | 61.03 | 61.14 | 60.85 | qfq | 836,341 | 51,495,817 | -1.42% |
| 2023-12-06 | 61.98 | 62.59 | 61.65 | 62.02 | 61.72 | qfq | 1,084,934 | 67,279,985 | 0.23% |
| 2023-12-05 | 62.29 | 62.90 | 61.84 | 61.88 | 61.58 | qfq | 1,217,054 | 75,686,152 | -1.07% |
| 2023-12-04 | 64.32 | 64.59 | 61.90 | 62.55 | 62.25 | qfq | 2,244,876 | 141,100,182 | -2.74% |
| 2023-12-01 | 64.88 | 65.13 | 64.03 | 64.31 | 64.00 | qfq | 1,755,137 | 113,120,826 | -0.29% |
| 2023-11-30 | 66.43 | 66.70 | 64.07 | 64.50 | 64.19 | qfq | 2,718,992 | 176,809,130 | -3.31% |
| 2023-11-29 | 67.39 | 67.94 | 66.71 | 66.71 | 66.39 | qfq | 744,980 | 50,140,992 | -0.99% |
| 2023-11-28 | 66.11 | 67.58 | 65.62 | 67.38 | 67.06 | qfq | 1,119,185 | 75,010,152 | 1.94% |
| 2023-11-27 | 66.71 | 67.28 | 66.10 | 66.10 | 65.78 | qfq | 1,055,900 | 70,226,158 | -0.72% |
| 2023-11-24 | 67.15 | 67.20 | 66.26 | 66.58 | 66.26 | qfq | 958,858 | 63,949,519 | -0.88% |
| 2023-11-23 | 66.59 | 67.40 | 66.55 | 67.17 | 66.85 | qfq | 806,905 | 54,002,013 | 0.84% |
| 2023-11-22 | 67.30 | 67.80 | 66.60 | 66.61 | 66.29 | qfq | 875,758 | 58,645,695 | -1.41% |
| 2023-11-21 | 68.40 | 68.63 | 67.22 | 67.56 | 67.23 | qfq | 1,087,252 | 73,603,641 | -1.03% |
| 2023-11-20 | 68.10 | 68.65 | 67.56 | 68.26 | 67.93 | qfq | 922,546 | 62,934,566 | 0.47% |
| 2023-11-17 | 67.33 | 68.08 | 67.00 | 67.94 | 67.61 | qfq | 793,425 | 53,626,074 | 0.58% |
| 2023-11-16 | 68.88 | 69.44 | 67.52 | 67.55 | 67.22 | qfq | 1,364,738 | 92,998,091 | -2.38% |
| 2023-11-15 | 70.08 | 71.40 | 68.78 | 69.20 | 68.87 | qfq | 1,498,629 | 104,387,140 | 0.19% |
| 2023-11-14 | 68.70 | 69.38 | 68.54 | 69.07 | 68.74 | qfq | 859,052 | 59,204,290 | 0.13% |
| 2023-11-13 | 69.32 | 69.70 | 68.58 | 68.98 | 68.65 | qfq | 892,750 | 61,533,142 | -0.38% |
| 2023-11-10 | 68.30 | 69.97 | 67.90 | 69.24 | 68.91 | qfq | 1,470,451 | 101,780,973 | 1.10% |
| 2023-11-09 | 70.12 | 70.98 | 68.42 | 68.49 | 68.16 | qfq | 1,833,168 | 126,948,848 | -2.48% |
| 2023-11-08 | 69.96 | 71.87 | 69.59 | 70.23 | 69.89 | qfq | 1,457,327 | 102,809,056 | 0.39% |
| 2023-11-07 | 69.97 | 70.93 | 69.22 | 69.96 | 69.62 | qfq | 1,397,453 | 97,980,597 | -0.04% |
| 2023-11-06 | 69.79 | 70.74 | 69.33 | 69.99 | 69.65 | qfq | 2,218,115 | 155,400,500 | 2.06% |
| 2023-11-03 | 68.61 | 69.03 | 67.85 | 68.58 | 68.25 | qfq | 1,096,492 | 75,112,054 | -0.04% |
| 2023-11-02 | 69.60 | 70.48 | 68.34 | 68.61 | 68.28 | qfq | 1,737,273 | 120,019,982 | -1.58% |
| 2023-11-01 | 69.38 | 70.38 | 68.47 | 69.71 | 69.37 | qfq | 1,664,955 | 115,685,478 | 0.74% |
| 2023-10-31 | 69.96 | 70.67 | 68.70 | 69.20 | 68.87 | qfq | 1,532,701 | 106,596,393 | -1.16% |
| 2023-10-30 | 68.88 | 71.33 | 68.44 | 70.01 | 69.67 | qfq | 2,419,325 | 169,889,175 | 1.55% |
| 2023-10-27 | 64.70 | 69.44 | 63.70 | 68.94 | 68.61 | qfq | 3,607,964 | 243,724,515 | 6.88% |
| 2023-10-26 | 65.46 | 65.99 | 63.61 | 64.50 | 64.19 | qfq | 2,125,405 | 137,461,648 | 0.47% |
| 2023-10-25 | 66.00 | 66.39 | 63.68 | 64.20 | 63.89 | qfq | 1,403,100 | 90,842,194 | -1.88% |
| 2023-10-24 | 65.13 | 66.12 | 64.40 | 65.43 | 65.12 | qfq | 1,084,778 | 70,714,759 | 1.28% |
| 2023-10-23 | 65.27 | 66.56 | 64.00 | 64.60 | 64.29 | qfq | 1,159,122 | 75,519,340 | -1.43% |
| 2023-10-20 | 67.22 | 67.49 | 65.44 | 65.54 | 65.22 | qfq | 1,298,957 | 86,055,639 | -2.64% |
| 2023-10-19 | 67.09 | 68.48 | 66.46 | 67.32 | 67.00 | qfq | 1,454,977 | 98,582,277 | 0.33% |
| 2023-10-18 | 67.69 | 68.58 | 66.88 | 67.10 | 66.78 | qfq | 1,132,668 | 76,467,115 | -1.28% |
| 2023-10-17 | 68.38 | 68.39 | 66.98 | 67.97 | 67.64 | qfq | 1,125,107 | 75,874,242 | -0.48% |
| 2023-10-16 | 70.28 | 71.88 | 67.94 | 68.30 | 67.97 | qfq | 1,740,530 | 120,318,497 | -2.40% |
| 2023-10-13 | 68.73 | 71.16 | 68.13 | 69.98 | 69.64 | qfq | 2,452,286 | 170,895,183 | 1.41% |
| 2023-10-12 | 68.29 | 69.45 | 67.88 | 69.01 | 68.68 | qfq | 2,104,570 | 144,250,968 | 1.97% |
| 2023-10-11 | 65.92 | 68.99 | 65.55 | 67.68 | 67.35 | qfq | 2,247,500 | 152,323,188 | 3.19% |
| 2023-10-10 | 67.12 | 67.76 | 65.31 | 65.59 | 65.27 | qfq | 1,757,536 | 115,853,318 | -2.35% |
| 2023-10-09 | 68.64 | 68.64 | 66.34 | 67.17 | 66.85 | qfq | 1,858,279 | 124,887,076 | -2.65% |
| 2023-09-28 | 69.33 | 69.86 | 68.20 | 69.00 | 68.67 | qfq | 1,992,422 | 137,210,092 | -0.49% |
| 2023-09-27 | 65.80 | 70.29 | 65.80 | 69.34 | 69.01 | qfq | 3,624,565 | 248,349,544 | 4.77% |
| 2023-09-26 | 64.94 | 67.77 | 64.46 | 66.18 | 65.86 | qfq | 2,348,983 | 156,560,483 | 1.50% |
| 2023-09-25 | 64.30 | 65.46 | 63.78 | 65.20 | 64.89 | qfq | 1,584,059 | 103,003,229 | 1.31% |
| 2023-09-22 | 63.47 | 64.57 | 62.70 | 64.36 | 64.05 | qfq | 1,710,114 | 109,238,524 | 1.39% |
| 2023-09-21 | 64.09 | 64.30 | 63.20 | 63.48 | 63.17 | qfq | 1,064,100 | 67,700,459 | -1.26% |
| 2023-09-20 | 64.50 | 65.10 | 64.08 | 64.29 | 63.98 | qfq | 1,022,900 | 65,994,388 | -0.59% |
| 2023-09-19 | 64.90 | 65.36 | 64.28 | 64.67 | 64.36 | qfq | 1,143,214 | 73,845,827 | -0.52% |
| 2023-09-18 | 63.98 | 65.60 | 63.52 | 65.01 | 64.70 | qfq | 2,612,349 | 169,174,452 | 1.50% |
| 2023-09-15 | 62.33 | 64.98 | 61.60 | 64.05 | 63.74 | qfq | 3,140,390 | 200,862,333 | 2.86% |
| 2023-09-14 | 61.92 | 63.29 | 61.72 | 62.27 | 61.97 | qfq | 1,148,644 | 71,714,473 | 0.57% |
| 2023-09-13 | 62.15 | 62.33 | 61.02 | 61.92 | 61.62 | qfq | 1,331,900 | 82,242,578 | -0.69% |
| 2023-09-12 | 62.45 | 63.16 | 62.21 | 62.35 | 62.05 | qfq | 1,161,758 | 72,794,055 | -0.51% |
| 2023-09-11 | 60.67 | 62.98 | 60.55 | 62.67 | 62.37 | qfq | 1,409,082 | 87,639,195 | 3.30% |
| 2023-09-08 | 60.38 | 61.30 | 60.22 | 60.67 | 60.38 | qfq | 777,400 | 47,228,295 | -0.03% |
| 2023-09-07 | 61.80 | 62.18 | 60.51 | 60.69 | 60.40 | qfq | 1,018,800 | 62,287,945 | -1.80% |
| 2023-09-06 | 62.31 | 62.50 | 61.31 | 61.80 | 61.50 | qfq | 1,155,100 | 71,358,097 | -0.85% |
| 2023-09-05 | 62.84 | 63.46 | 62.24 | 62.33 | 62.03 | qfq | 1,166,400 | 73,116,046 | -1.17% |
| 2023-09-04 | 63.89 | 63.90 | 62.70 | 63.07 | 62.77 | qfq | 1,152,856 | 72,683,153 | -0.05% |
| 2023-09-01 | 63.00 | 64.80 | 63.00 | 63.10 | 62.80 | qfq | 1,976,958 | 126,266,372 | 0.02% |
| 2023-08-31 | 62.80 | 63.39 | 62.44 | 63.09 | 62.79 | qfq | 1,010,256 | 63,622,775 | -0.17% |
| 2023-08-30 | 61.33 | 63.73 | 61.08 | 63.20 | 62.90 | qfq | 2,069,058 | 129,703,126 | 2.98% |
| 2023-08-29 | 58.75 | 61.75 | 58.65 | 61.37 | 61.07 | qfq | 1,801,637 | 109,018,350 | 4.02% |
| 2023-08-28 | 63.36 | 63.58 | 58.69 | 59.00 | 58.72 | qfq | 2,252,466 | 137,823,265 | 0.00% |
| 2023-08-25 | 59.69 | 60.60 | 58.73 | 59.00 | 58.72 | qfq | 1,229,525 | 73,383,582 | -1.90% |
| 2023-08-24 | 59.50 | 61.16 | 58.08 | 60.14 | 59.85 | qfq | 1,585,052 | 94,825,421 | 2.37% |
| 2023-08-23 | 60.23 | 60.70 | 58.70 | 58.75 | 58.47 | qfq | 1,153,154 | 68,569,845 | -2.54% |
| 2023-08-22 | 61.55 | 61.80 | 59.18 | 60.28 | 59.99 | qfq | 1,508,944 | 90,591,143 | -1.63% |
| 2023-08-21 | 61.57 | 62.30 | 60.62 | 61.28 | 60.98 | qfq | 1,218,946 | 74,806,764 | -0.68% |
| 2023-08-18 | 63.49 | 64.20 | 61.66 | 61.70 | 61.40 | qfq | 1,439,200 | 90,052,779 | -2.30% |
| 2023-08-17 | 61.58 | 63.36 | 60.80 | 63.15 | 62.85 | qfq | 2,149,846 | 133,486,795 | 2.10% |
| 2023-08-16 | 61.51 | 63.63 | 61.30 | 61.85 | 61.55 | qfq | 2,317,172 | 145,395,640 | 0.11% |
| 2023-08-15 | 61.95 | 63.18 | 61.28 | 61.78 | 61.48 | qfq | 1,786,677 | 110,862,906 | -0.50% |
| 2023-08-14 | 61.99 | 62.39 | 59.89 | 62.09 | 61.79 | qfq | 2,789,002 | 170,999,037 | -0.46% |
| 2023-08-11 | 62.96 | 64.35 | 62.26 | 62.38 | 62.08 | qfq | 3,433,879 | 217,051,055 | -0.87% |
| 2023-08-10 | 62.57 | 63.50 | 60.51 | 62.93 | 62.63 | qfq | 4,896,342 | 304,324,073 | 2.33% |
| 2023-08-09 | 58.01 | 61.50 | 58.01 | 61.50 | 61.20 | qfq | 2,769,323 | 167,041,168 | 5.56% |
| 2023-08-08 | 57.50 | 58.68 | 56.75 | 58.26 | 57.98 | qfq | 1,695,084 | 98,236,066 | 1.92% |
| 2023-08-07 | 61.85 | 61.86 | 56.62 | 57.16 | 56.88 | qfq | 4,119,616 | 239,077,651 | -7.49% |
| 2023-08-04 | 63.17 | 63.19 | 61.73 | 61.79 | 61.49 | qfq | 1,716,874 | 107,021,121 | -2.88% |
| 2023-08-03 | 61.70 | 63.89 | 61.50 | 63.62 | 63.31 | qfq | 2,549,636 | 161,410,868 | 3.11% |
| 2023-08-02 | 61.53 | 61.79 | 61.25 | 61.70 | 61.40 | qfq | 665,605 | 40,972,166 | 0.00% |
| 2023-08-01 | 61.55 | 62.57 | 61.40 | 61.70 | 61.40 | qfq | 1,426,719 | 88,521,951 | 0.00% |
| 2023-07-31 | 60.34 | 62.57 | 60.34 | 61.70 | 61.40 | qfq | 2,467,274 | 152,084,274 | 2.24% |
| 2023-07-28 | 59.63 | 60.69 | 59.18 | 60.35 | 60.06 | qfq | 1,155,900 | 69,219,448 | 0.70% |
| 2023-07-27 | 60.12 | 60.38 | 59.83 | 59.93 | 59.64 | qfq | 490,275 | 29,422,188 | -0.37% |
| 2023-07-26 | 60.00 | 61.10 | 59.82 | 60.15 | 59.86 | qfq | 740,145 | 44,719,161 | 0.13% |
| 2023-07-25 | 60.50 | 60.60 | 59.63 | 60.07 | 59.78 | qfq | 587,045 | 35,183,804 | 0.55% |
| 2023-07-24 | 59.50 | 60.16 | 59.08 | 59.74 | 59.45 | qfq | 541,280 | 32,274,388 | 0.39% |
| 2023-07-21 | 59.46 | 60.22 | 59.00 | 59.51 | 59.22 | qfq | 754,982 | 45,049,786 | 0.10% |
| 2023-07-20 | 59.68 | 60.07 | 59.33 | 59.45 | 59.16 | qfq | 617,800 | 36,785,975 | -0.37% |
| 2023-07-19 | 59.91 | 60.12 | 59.59 | 59.67 | 59.38 | qfq | 334,669 | 19,983,869 | -0.35% |
| 2023-07-18 | 59.80 | 60.12 | 59.72 | 59.88 | 59.59 | qfq | 381,007 | 22,818,234 | -0.22% |