RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
中科磁业301141.SZ
最近收盘价34.372026-07-17
最近交易日2026-07-17
成交量（股）1,924,927
成交额（元）67,665,634
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2026-05-29 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-20 | 2025-06-27 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-21 | 2024-05-28 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-21 | 2024-05-28 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 36.40 | 36.40 | 34.00 | 34.37 | 34.37 | qfq | 1,924,927 | 67,665,634 | -5.06% |
| 2026-07-16 | 36.80 | 36.94 | 35.96 | 36.20 | 36.20 | qfq | 1,203,058 | 43,800,536 | -1.31% |
| 2026-07-15 | 37.11 | 37.46 | 36.22 | 36.68 | 36.68 | qfq | 1,363,707 | 50,128,527 | -1.16% |
| 2026-07-14 | 35.44 | 37.12 | 35.01 | 37.11 | 37.11 | qfq | 1,959,569 | 70,867,996 | 3.49% |
| 2026-07-13 | 37.57 | 37.91 | 35.79 | 35.86 | 35.86 | qfq | 1,709,890 | 62,380,997 | -5.41% |
| 2026-07-10 | 37.85 | 38.97 | 37.26 | 37.91 | 37.91 | qfq | 2,118,113 | 80,964,161 | 1.39% |
| 2026-07-09 | 38.06 | 38.80 | 35.77 | 37.39 | 37.39 | qfq | 2,601,789 | 96,026,919 | -1.99% |
| 2026-07-08 | 39.62 | 40.00 | 38.06 | 38.15 | 38.15 | qfq | 2,030,951 | 78,378,791 | -4.63% |
| 2026-07-07 | 40.00 | 41.60 | 39.61 | 40.00 | 40.00 | qfq | 1,927,765 | 78,241,756 | -0.99% |
| 2026-07-06 | 44.25 | 44.28 | 40.39 | 40.40 | 40.40 | qfq | 3,128,935 | 130,450,240 | -7.93% |
| 2026-07-03 | 43.85 | 44.94 | 42.84 | 43.88 | 43.88 | qfq | 2,817,968 | 123,691,258 | 0.97% |
| 2026-07-02 | 41.99 | 46.58 | 41.42 | 43.46 | 43.46 | qfq | 4,160,959 | 183,508,313 | 2.72% |
| 2026-07-01 | 41.87 | 42.65 | 41.33 | 42.31 | 42.31 | qfq | 2,268,032 | 95,566,724 | 1.08% |
| 2026-06-30 | 41.44 | 42.41 | 40.21 | 41.86 | 41.86 | qfq | 2,158,933 | 89,774,772 | 2.12% |
| 2026-06-29 | 42.52 | 43.11 | 40.41 | 40.99 | 40.99 | qfq | 2,276,899 | 94,154,470 | -3.58% |
| 2026-06-26 | 44.89 | 44.89 | 42.50 | 42.51 | 42.51 | qfq | 3,010,570 | 130,138,884 | -6.57% |
| 2026-06-25 | 46.13 | 46.76 | 44.29 | 45.50 | 45.50 | qfq | 3,186,266 | 144,621,333 | -1.73% |
| 2026-06-24 | 47.02 | 48.19 | 45.35 | 46.30 | 46.30 | qfq | 2,731,316 | 126,126,230 | -3.04% |
| 2026-06-23 | 49.94 | 50.00 | 47.40 | 47.75 | 47.75 | qfq | 3,666,243 | 177,753,989 | -5.33% |
| 2026-06-22 | 49.61 | 50.57 | 48.36 | 50.44 | 50.44 | qfq | 3,979,084 | 197,428,004 | 0.88% |
| 2026-06-18 | 48.07 | 51.47 | 47.90 | 50.00 | 50.00 | qfq | 4,481,591 | 224,690,894 | 3.48% |
| 2026-06-17 | 50.03 | 51.00 | 47.90 | 48.32 | 48.32 | qfq | 4,063,095 | 199,079,960 | -5.59% |
| 2026-06-16 | 49.31 | 51.92 | 49.10 | 51.18 | 51.18 | qfq | 4,533,365 | 231,723,896 | 2.81% |
| 2026-06-15 | 48.50 | 49.82 | 48.50 | 49.78 | 49.78 | qfq | 2,940,969 | 145,008,846 | 2.64% |
| 2026-06-12 | 48.29 | 50.28 | 47.83 | 48.50 | 48.50 | qfq | 3,415,720 | 167,076,023 | 1.85% |
| 2026-06-11 | 47.52 | 48.69 | 47.31 | 47.62 | 47.62 | qfq | 1,884,360 | 90,167,094 | -1.53% |
| 2026-06-10 | 48.04 | 49.30 | 47.45 | 48.36 | 48.36 | qfq | 2,363,845 | 114,288,892 | -0.72% |
| 2026-06-09 | 46.32 | 49.00 | 45.87 | 48.71 | 48.71 | qfq | 3,215,040 | 153,750,432 | 6.52% |
| 2026-06-08 | 47.77 | 48.85 | 45.06 | 45.73 | 45.73 | qfq | 3,121,826 | 146,511,117 | -6.86% |
| 2026-06-05 | 47.50 | 50.64 | 47.18 | 49.10 | 49.10 | qfq | 3,302,484 | 162,400,200 | 1.87% |
| 2026-06-04 | 47.58 | 48.47 | 46.20 | 48.20 | 48.20 | qfq | 2,477,026 | 117,360,470 | 0.21% |
| 2026-06-03 | 47.10 | 48.60 | 46.33 | 48.10 | 48.10 | qfq | 2,833,039 | 135,249,815 | 2.14% |
| 2026-06-02 | 47.47 | 47.88 | 45.23 | 47.09 | 47.09 | qfq | 2,309,748 | 107,571,550 | -0.63% |
| 2026-06-01 | 48.39 | 48.76 | 47.10 | 47.39 | 47.39 | qfq | 1,619,620 | 77,451,056 | -1.02% |
| 2026-05-29 | 52.58 | 52.58 | 47.75 | 47.88 | 47.88 | qfq | 3,631,020 | 179,085,652 | -9.04% |
| 2026-05-28 | 50.58 | 52.97 | 49.92 | 52.64 | 52.44 | qfq | 2,535,975 | 131,094,840 | 4.07% |
| 2026-05-27 | 53.27 | 53.63 | 49.83 | 50.58 | 50.39 | qfq | 2,699,949 | 137,586,009 | -4.92% |
| 2026-05-26 | 54.53 | 54.99 | 52.16 | 53.20 | 53.00 | qfq | 2,966,640 | 157,463,879 | -3.52% |
| 2026-05-25 | 54.14 | 55.90 | 52.82 | 55.14 | 54.93 | qfq | 3,202,251 | 173,725,371 | 2.49% |
| 2026-05-22 | 52.86 | 54.39 | 51.81 | 53.80 | 53.60 | qfq | 2,337,307 | 125,341,239 | 3.12% |
| 2026-05-21 | 54.80 | 55.30 | 52.03 | 52.17 | 51.97 | qfq | 2,872,364 | 155,217,381 | -4.22% |
| 2026-05-20 | 53.58 | 55.43 | 53.00 | 54.47 | 54.26 | qfq | 2,850,273 | 154,592,051 | 0.96% |
| 2026-05-19 | 55.30 | 55.85 | 53.01 | 53.95 | 53.75 | qfq | 2,563,280 | 138,209,939 | -2.93% |
| 2026-05-18 | 55.60 | 56.36 | 54.36 | 55.58 | 55.37 | qfq | 2,348,378 | 130,425,706 | -1.31% |
| 2026-05-15 | 55.99 | 58.20 | 55.61 | 56.32 | 56.11 | qfq | 3,961,236 | 225,004,538 | -0.32% |
| 2026-05-14 | 57.67 | 58.58 | 56.00 | 56.50 | 56.29 | qfq | 3,218,323 | 183,564,321 | -2.08% |
| 2026-05-13 | 56.90 | 58.59 | 56.80 | 57.70 | 57.48 | qfq | 2,619,600 | 151,140,540 | 0.96% |
| 2026-05-12 | 59.08 | 59.40 | 56.73 | 57.15 | 56.93 | qfq | 4,088,508 | 235,144,451 | -4.21% |
| 2026-05-11 | 58.23 | 60.42 | 58.00 | 59.66 | 59.43 | qfq | 5,734,874 | 339,896,021 | 2.37% |
| 2026-05-08 | 57.12 | 58.88 | 56.33 | 58.28 | 58.06 | qfq | 4,411,649 | 254,986,947 | 1.27% |
| 2026-05-07 | 56.81 | 57.71 | 56.26 | 57.55 | 57.33 | qfq | 4,812,803 | 274,850,427 | 1.80% |
| 2026-05-06 | 52.60 | 58.20 | 52.58 | 56.53 | 56.32 | qfq | 6,961,590 | 390,901,598 | 7.72% |
| 2026-04-30 | 52.31 | 53.60 | 52.14 | 52.48 | 52.28 | qfq | 2,895,700 | 152,720,241 | -0.79% |
| 2026-04-29 | 49.82 | 54.22 | 49.52 | 52.90 | 52.70 | qfq | 4,826,376 | 254,126,868 | 5.93% |
| 2026-04-28 | 51.99 | 52.27 | 49.67 | 49.94 | 49.75 | qfq | 2,637,840 | 133,015,771 | -3.74% |
| 2026-04-27 | 52.00 | 52.29 | 50.56 | 51.88 | 51.68 | qfq | 2,369,367 | 122,288,671 | -1.11% |
| 2026-04-24 | 52.50 | 52.90 | 52.00 | 52.46 | 52.26 | qfq | 2,134,680 | 111,874,036 | -0.08% |
| 2026-04-23 | 55.00 | 55.10 | 52.10 | 52.50 | 52.30 | qfq | 4,045,984 | 214,806,952 | -4.55% |
| 2026-04-22 | 55.51 | 55.79 | 54.70 | 55.00 | 54.79 | qfq | 5,386,782 | 296,381,377 | -3.32% |
| 2026-04-21 | 54.97 | 58.43 | 54.00 | 56.89 | 56.67 | qfq | 8,008,399 | 456,259,439 | 4.21% |
| 2026-04-20 | 53.38 | 55.08 | 53.11 | 54.59 | 54.38 | qfq | 3,930,798 | 213,098,358 | 1.98% |
| 2026-04-17 | 52.19 | 53.97 | 52.16 | 53.53 | 53.33 | qfq | 3,569,404 | 190,967,734 | 1.79% |
| 2026-04-16 | 52.10 | 53.13 | 52.02 | 52.59 | 52.39 | qfq | 2,419,166 | 127,302,040 | 0.55% |
| 2026-04-15 | 52.62 | 53.19 | 52.10 | 52.30 | 52.10 | qfq | 2,578,417 | 135,642,500 | 0.13% |
| 2026-04-14 | 52.56 | 52.81 | 51.84 | 52.23 | 52.03 | qfq | 3,325,626 | 173,263,403 | -1.25% |
| 2026-04-13 | 53.77 | 54.25 | 52.65 | 52.89 | 52.69 | qfq | 3,783,799 | 200,927,448 | 0.13% |
| 2026-04-10 | 53.21 | 53.66 | 52.50 | 52.82 | 52.62 | qfq | 5,155,467 | 272,956,352 | -2.06% |
| 2026-04-09 | 51.01 | 55.07 | 51.00 | 53.93 | 53.73 | qfq | 7,084,557 | 378,855,435 | 3.22% |
| 2026-04-08 | 53.00 | 53.10 | 51.10 | 52.25 | 52.05 | qfq | 4,949,160 | 256,572,179 | 1.65% |
| 2026-04-07 | 47.72 | 53.20 | 47.72 | 51.40 | 51.20 | qfq | 4,858,012 | 246,026,807 | 7.76% |
| 2026-04-03 | 48.70 | 49.04 | 47.53 | 47.70 | 47.52 | qfq | 1,000,500 | 47,973,742 | -1.34% |
| 2026-04-02 | 49.46 | 49.69 | 48.02 | 48.35 | 48.17 | qfq | 1,497,225 | 72,975,046 | -2.85% |
| 2026-04-01 | 49.88 | 50.23 | 49.30 | 49.77 | 49.58 | qfq | 1,906,672 | 94,724,123 | 1.95% |
| 2026-03-31 | 49.50 | 49.90 | 48.80 | 48.82 | 48.63 | qfq | 1,537,766 | 75,857,920 | -1.07% |
| 2026-03-30 | 49.00 | 49.40 | 48.60 | 49.35 | 49.16 | qfq | 1,276,904 | 62,626,221 | 0.20% |
| 2026-03-27 | 47.57 | 49.61 | 47.44 | 49.25 | 49.06 | qfq | 1,688,999 | 82,797,892 | 1.88% |
| 2026-03-26 | 49.25 | 49.44 | 48.00 | 48.34 | 48.16 | qfq | 1,695,859 | 82,370,856 | -1.87% |
| 2026-03-25 | 48.50 | 49.45 | 48.50 | 49.26 | 49.07 | qfq | 2,246,138 | 110,229,333 | 2.37% |
| 2026-03-24 | 47.00 | 48.19 | 46.43 | 48.12 | 47.94 | qfq | 2,845,630 | 134,709,414 | 5.00% |
| 2026-03-23 | 48.21 | 48.68 | 45.57 | 45.83 | 45.66 | qfq | 2,731,400 | 128,223,566 | -6.09% |
| 2026-03-20 | 51.10 | 51.38 | 48.80 | 48.80 | 48.61 | qfq | 2,203,830 | 109,936,880 | -3.75% |
| 2026-03-19 | 52.56 | 52.56 | 50.37 | 50.70 | 50.51 | qfq | 2,395,375 | 122,673,156 | -4.47% |
| 2026-03-18 | 52.70 | 53.15 | 52.03 | 53.07 | 52.87 | qfq | 1,450,632 | 76,253,190 | 1.18% |
| 2026-03-17 | 54.73 | 54.80 | 52.42 | 52.45 | 52.25 | qfq | 2,165,384 | 115,959,870 | -3.34% |
| 2026-03-16 | 54.00 | 54.66 | 52.88 | 54.26 | 54.05 | qfq | 2,259,562 | 121,545,341 | 0.00% |
| 2026-03-13 | 55.31 | 56.10 | 54.00 | 54.26 | 54.05 | qfq | 2,832,813 | 155,551,082 | -2.69% |
| 2026-03-12 | 57.09 | 57.38 | 55.17 | 55.76 | 55.55 | qfq | 3,105,585 | 173,892,729 | -2.09% |
| 2026-03-11 | 59.25 | 59.95 | 56.75 | 56.95 | 56.73 | qfq | 3,955,918 | 229,370,761 | -3.87% |
| 2026-03-10 | 57.80 | 59.28 | 57.26 | 59.24 | 59.01 | qfq | 2,965,086 | 173,627,589 | 3.44% |
| 2026-03-09 | 58.00 | 58.00 | 55.08 | 57.27 | 57.05 | qfq | 4,004,024 | 225,510,253 | -2.75% |
| 2026-03-06 | 58.55 | 59.82 | 57.94 | 58.89 | 58.67 | qfq | 2,621,963 | 154,371,838 | 0.19% |
| 2026-03-05 | 60.56 | 61.18 | 58.10 | 58.78 | 58.56 | qfq | 3,937,178 | 233,891,687 | -1.59% |
| 2026-03-04 | 58.36 | 61.46 | 58.00 | 59.73 | 59.50 | qfq | 4,328,107 | 260,096,071 | 0.52% |
| 2026-03-03 | 63.56 | 63.85 | 59.25 | 59.42 | 59.19 | qfq | 7,495,384 | 457,176,701 | -7.45% |
| 2026-03-02 | 65.06 | 65.49 | 62.06 | 64.20 | 63.96 | qfq | 7,306,145 | 465,019,337 | -1.55% |
| 2026-02-27 | 62.50 | 65.68 | 62.00 | 65.21 | 64.96 | qfq | 7,801,962 | 504,955,796 | 4.04% |
| 2026-02-26 | 64.35 | 64.48 | 62.61 | 62.68 | 62.44 | qfq | 5,576,005 | 352,437,466 | -2.60% |
| 2026-02-25 | 61.99 | 65.38 | 61.21 | 64.35 | 64.11 | qfq | 8,702,687 | 557,967,951 | 4.65% |
| 2026-02-24 | 61.79 | 62.76 | 60.75 | 61.49 | 61.26 | qfq | 4,066,895 | 250,655,008 | 1.47% |
| 2026-02-13 | 61.73 | 62.60 | 60.50 | 60.60 | 60.37 | qfq | 4,318,357 | 265,562,138 | -3.81% |
| 2026-02-12 | 62.08 | 63.88 | 61.55 | 63.00 | 62.76 | qfq | 6,128,291 | 387,128,372 | 1.20% |
| 2026-02-11 | 60.52 | 64.57 | 60.51 | 62.25 | 62.01 | qfq | 6,506,280 | 408,125,800 | 1.80% |
| 2026-02-10 | 61.47 | 62.08 | 60.27 | 61.15 | 60.92 | qfq | 4,425,715 | 270,754,958 | -0.29% |
| 2026-02-09 | 59.13 | 62.28 | 59.09 | 61.33 | 61.10 | qfq | 6,441,623 | 395,608,257 | 4.77% |
| 2026-02-06 | 57.57 | 59.86 | 56.78 | 58.54 | 58.32 | qfq | 3,747,974 | 219,582,927 | 0.60% |
| 2026-02-05 | 59.31 | 59.96 | 57.84 | 58.19 | 57.97 | qfq | 3,933,378 | 229,835,560 | -3.50% |
| 2026-02-04 | 62.08 | 62.15 | 59.51 | 60.30 | 60.07 | qfq | 4,802,545 | 289,972,161 | -2.09% |
| 2026-02-03 | 56.98 | 61.68 | 56.00 | 61.59 | 61.36 | qfq | 8,592,286 | 512,028,028 | 10.12% |
| 2026-02-02 | 57.00 | 58.20 | 55.93 | 55.93 | 55.72 | qfq | 4,895,141 | 279,932,243 | -6.67% |
| 2026-01-30 | 63.00 | 63.90 | 58.25 | 59.93 | 59.70 | qfq | 9,259,509 | 562,251,962 | -10.28% |
| 2026-01-29 | 64.65 | 71.49 | 62.38 | 66.80 | 66.55 | qfq | 15,961,287 | 1,066,802,471 | 3.37% |
| 2026-01-28 | 60.45 | 65.66 | 58.75 | 64.62 | 64.37 | qfq | 11,735,042 | 742,465,141 | 6.88% |
| 2026-01-27 | 61.00 | 62.40 | 59.00 | 60.46 | 60.23 | qfq | 4,539,889 | 273,343,980 | -1.64% |
| 2026-01-26 | 60.81 | 62.59 | 60.22 | 61.47 | 61.24 | qfq | 6,286,460 | 385,365,279 | 1.10% |
| 2026-01-23 | 60.01 | 60.80 | 59.33 | 60.80 | 60.57 | qfq | 4,610,077 | 277,484,747 | 2.00% |
| 2026-01-22 | 60.00 | 60.58 | 59.28 | 59.61 | 59.38 | qfq | 3,174,450 | 189,610,696 | -1.06% |
| 2026-01-21 | 57.99 | 60.49 | 57.86 | 60.25 | 60.02 | qfq | 4,669,578 | 279,202,145 | 3.26% |
| 2026-01-20 | 59.20 | 60.07 | 58.00 | 58.35 | 58.13 | qfq | 3,140,482 | 183,874,761 | -2.13% |
| 2026-01-19 | 60.67 | 61.38 | 59.60 | 59.62 | 59.39 | qfq | 4,040,722 | 244,111,319 | -0.63% |
| 2026-01-16 | 58.86 | 60.83 | 58.80 | 60.00 | 59.77 | qfq | 4,820,289 | 289,655,950 | 2.15% |
| 2026-01-15 | 59.00 | 60.58 | 58.62 | 58.74 | 58.52 | qfq | 3,486,798 | 207,378,321 | -2.25% |
| 2026-01-14 | 58.94 | 61.61 | 57.78 | 60.09 | 59.86 | qfq | 7,212,286 | 429,952,899 | 0.33% |
| 2026-01-13 | 63.20 | 63.20 | 59.82 | 59.89 | 59.66 | qfq | 6,950,575 | 424,020,522 | -5.45% |
| 2026-01-12 | 60.61 | 63.39 | 58.10 | 63.34 | 63.10 | qfq | 11,268,303 | 683,123,240 | 5.87% |
| 2026-01-09 | 56.95 | 61.70 | 56.58 | 59.83 | 59.60 | qfq | 10,245,166 | 613,396,160 | 4.82% |
| 2026-01-08 | 56.54 | 57.78 | 56.54 | 57.08 | 56.86 | qfq | 6,910,199 | 394,947,682 | -2.38% |
| 2026-01-07 | 56.60 | 60.60 | 55.56 | 58.47 | 58.25 | qfq | 12,147,575 | 707,984,763 | 7.13% |
| 2026-01-06 | 54.15 | 54.90 | 53.69 | 54.58 | 54.37 | qfq | 2,764,134 | 150,591,205 | 1.22% |
| 2026-01-05 | 52.90 | 53.92 | 52.24 | 53.92 | 53.72 | qfq | 2,353,362 | 125,789,631 | 3.26% |
| 2025-12-31 | 52.70 | 52.95 | 52.10 | 52.22 | 52.02 | qfq | 1,089,472 | 57,039,746 | -0.46% |
| 2025-12-30 | 52.50 | 53.23 | 52.26 | 52.46 | 52.26 | qfq | 1,539,503 | 81,167,824 | -1.32% |
| 2025-12-29 | 53.92 | 54.30 | 53.05 | 53.16 | 52.96 | qfq | 1,505,400 | 80,385,881 | -0.77% |
| 2025-12-26 | 53.98 | 54.60 | 53.47 | 53.57 | 53.37 | qfq | 2,185,129 | 118,084,309 | -0.39% |
| 2025-12-25 | 53.32 | 53.98 | 52.82 | 53.78 | 53.58 | qfq | 1,638,219 | 87,608,961 | 0.82% |
| 2025-12-24 | 52.75 | 53.53 | 52.50 | 53.34 | 53.14 | qfq | 1,306,388 | 69,560,341 | 1.14% |
| 2025-12-23 | 52.90 | 53.35 | 52.42 | 52.74 | 52.54 | qfq | 1,264,340 | 66,903,887 | -0.36% |
| 2025-12-22 | 53.02 | 53.60 | 52.78 | 52.93 | 52.73 | qfq | 1,651,020 | 87,753,956 | -0.11% |
| 2025-12-19 | 52.00 | 53.20 | 51.90 | 52.99 | 52.79 | qfq | 1,798,776 | 94,889,036 | 2.16% |
| 2025-12-18 | 51.94 | 53.26 | 51.37 | 51.87 | 51.67 | qfq | 1,626,200 | 85,258,614 | -0.38% |
| 2025-12-17 | 51.84 | 52.25 | 50.80 | 52.07 | 51.87 | qfq | 1,768,049 | 90,974,223 | 0.44% |
| 2025-12-16 | 53.12 | 53.15 | 51.55 | 51.84 | 51.64 | qfq | 1,742,103 | 90,471,246 | -2.43% |
| 2025-12-15 | 54.02 | 54.65 | 53.10 | 53.13 | 52.93 | qfq | 1,621,629 | 87,054,907 | -2.35% |
| 2025-12-12 | 53.60 | 54.78 | 53.15 | 54.41 | 54.20 | qfq | 2,326,441 | 126,081,152 | 1.57% |
| 2025-12-11 | 54.76 | 55.49 | 53.51 | 53.57 | 53.37 | qfq | 2,627,086 | 142,064,113 | -2.19% |
| 2025-12-10 | 55.00 | 55.00 | 53.75 | 54.77 | 54.56 | qfq | 1,566,540 | 84,976,392 | 0.13% |
| 2025-12-09 | 55.00 | 55.55 | 54.23 | 54.70 | 54.49 | qfq | 2,320,769 | 127,179,928 | -1.60% |
| 2025-12-08 | 53.79 | 55.93 | 53.79 | 55.59 | 55.38 | qfq | 3,482,708 | 191,117,819 | 2.41% |
| 2025-12-05 | 52.78 | 55.48 | 52.70 | 54.28 | 54.07 | qfq | 3,385,758 | 183,529,764 | 2.84% |
| 2025-12-04 | 53.45 | 53.78 | 52.50 | 52.78 | 52.58 | qfq | 1,446,748 | 76,548,532 | -1.11% |
| 2025-12-03 | 54.57 | 54.98 | 53.31 | 53.37 | 53.17 | qfq | 2,295,619 | 123,741,840 | -2.16% |
| 2025-12-02 | 55.00 | 55.32 | 53.70 | 54.55 | 54.34 | qfq | 1,834,552 | 99,271,336 | -1.64% |
| 2025-12-01 | 54.42 | 55.96 | 54.42 | 55.46 | 55.25 | qfq | 2,080,294 | 115,050,561 | 1.91% |
| 2025-11-28 | 54.00 | 54.46 | 53.61 | 54.42 | 54.21 | qfq | 1,165,678 | 63,008,165 | 0.28% |
| 2025-11-27 | 54.13 | 54.95 | 54.05 | 54.27 | 54.06 | qfq | 1,316,300 | 71,594,199 | 0.26% |
| 2025-11-26 | 55.52 | 55.52 | 54.07 | 54.13 | 53.92 | qfq | 1,910,024 | 104,397,214 | -2.56% |
| 2025-11-25 | 54.25 | 56.28 | 53.65 | 55.55 | 55.34 | qfq | 3,064,297 | 169,172,606 | 2.64% |
| 2025-11-24 | 52.51 | 54.40 | 52.31 | 54.12 | 53.91 | qfq | 2,748,733 | 147,653,765 | 3.22% |
| 2025-11-21 | 54.39 | 54.70 | 52.30 | 52.43 | 52.23 | qfq | 3,103,693 | 165,220,071 | -4.79% |
| 2025-11-20 | 55.97 | 57.55 | 55.00 | 55.07 | 54.86 | qfq | 3,915,762 | 220,172,008 | -3.44% |
| 2025-11-19 | 55.69 | 59.00 | 55.14 | 57.03 | 56.81 | qfq | 5,474,044 | 313,780,406 | 2.94% |
| 2025-11-18 | 55.63 | 56.31 | 55.00 | 55.40 | 55.19 | qfq | 1,816,451 | 100,560,931 | -1.56% |
| 2025-11-17 | 55.53 | 56.36 | 55.53 | 56.28 | 56.07 | qfq | 1,965,567 | 110,153,339 | 2.16% |
| 2025-11-14 | 55.00 | 55.70 | 54.56 | 55.09 | 54.88 | qfq | 1,748,653 | 96,557,796 | -0.69% |
| 2025-11-13 | 54.53 | 55.98 | 54.36 | 55.47 | 55.26 | qfq | 2,172,058 | 120,296,029 | 1.78% |
| 2025-11-12 | 56.10 | 56.79 | 54.18 | 54.50 | 54.29 | qfq | 2,479,788 | 136,076,668 | -3.32% |
| 2025-11-11 | 56.97 | 57.66 | 56.08 | 56.37 | 56.16 | qfq | 2,007,478 | 113,502,958 | -0.88% |
| 2025-11-10 | 57.23 | 57.98 | 56.75 | 56.87 | 56.65 | qfq | 1,897,688 | 108,381,199 | -0.84% |
| 2025-11-07 | 57.30 | 58.14 | 56.61 | 57.35 | 57.13 | qfq | 2,415,006 | 138,650,914 | -0.16% |
| 2025-11-06 | 57.88 | 57.98 | 57.12 | 57.44 | 57.22 | qfq | 2,293,212 | 131,747,215 | -0.59% |
| 2025-11-05 | 57.01 | 57.90 | 56.61 | 57.78 | 57.56 | qfq | 2,014,485 | 115,537,712 | 0.05% |
| 2025-11-04 | 58.33 | 58.76 | 57.30 | 57.75 | 57.53 | qfq | 2,497,631 | 144,887,781 | -0.67% |
| 2025-11-03 | 58.96 | 59.00 | 56.94 | 58.14 | 57.92 | qfq | 4,616,582 | 266,716,588 | -3.13% |
| 2025-10-31 | 61.01 | 61.99 | 59.71 | 60.02 | 59.79 | qfq | 6,832,900 | 412,534,528 | -5.69% |
| 2025-10-30 | 60.93 | 68.91 | 60.70 | 63.64 | 63.40 | qfq | 12,041,564 | 774,081,602 | 5.71% |
| 2025-10-29 | 59.48 | 60.34 | 58.84 | 60.20 | 59.97 | qfq | 3,152,766 | 188,079,061 | 1.28% |
| 2025-10-28 | 60.00 | 60.00 | 58.62 | 59.44 | 59.21 | qfq | 2,826,273 | 167,652,329 | -1.07% |
| 2025-10-27 | 58.64 | 60.40 | 58.60 | 60.08 | 59.85 | qfq | 3,428,612 | 204,498,205 | 2.47% |
| 2025-10-24 | 57.88 | 59.06 | 57.34 | 58.63 | 58.41 | qfq | 3,279,271 | 192,150,783 | 1.65% |
| 2025-10-23 | 57.80 | 58.48 | 56.57 | 57.68 | 57.46 | qfq | 2,970,634 | 169,782,515 | -0.69% |
| 2025-10-22 | 59.49 | 59.49 | 57.92 | 58.08 | 57.86 | qfq | 3,516,935 | 205,310,322 | -3.44% |
| 2025-10-21 | 60.78 | 61.00 | 59.50 | 60.15 | 59.92 | qfq | 3,221,454 | 193,442,404 | -0.66% |
| 2025-10-20 | 59.92 | 61.45 | 58.86 | 60.55 | 60.32 | qfq | 3,797,274 | 229,201,562 | -0.95% |
| 2025-10-17 | 63.78 | 64.99 | 60.88 | 61.13 | 60.90 | qfq | 4,815,197 | 303,092,317 | -4.06% |
| 2025-10-16 | 65.12 | 65.65 | 63.51 | 63.72 | 63.48 | qfq | 4,762,440 | 306,606,199 | -3.67% |
| 2025-10-15 | 67.38 | 69.19 | 65.00 | 66.15 | 65.90 | qfq | 6,834,799 | 457,551,081 | -1.71% |
| 2025-10-14 | 69.46 | 70.28 | 67.00 | 67.30 | 67.04 | qfq | 9,819,455 | 667,906,732 | -5.36% |
| 2025-10-13 | 64.89 | 72.00 | 64.89 | 71.11 | 70.84 | qfq | 15,271,297 | 1,053,018,627 | 12.05% |
| 2025-10-10 | 65.79 | 65.99 | 63.00 | 63.46 | 63.22 | qfq | 5,974,469 | 384,420,770 | -3.94% |
| 2025-10-09 | 62.60 | 66.38 | 61.35 | 66.06 | 65.81 | qfq | 9,186,294 | 588,474,382 | 9.01% |
| 2025-09-30 | 59.73 | 61.73 | 59.73 | 60.60 | 60.37 | qfq | 3,204,374 | 195,424,530 | 1.49% |
| 2025-09-29 | 59.19 | 60.37 | 59.05 | 59.71 | 59.48 | qfq | 2,634,156 | 157,387,088 | -0.32% |
| 2025-09-26 | 61.69 | 62.64 | 59.80 | 59.90 | 59.67 | qfq | 3,598,769 | 220,101,765 | -0.81% |
| 2025-09-25 | 60.16 | 61.46 | 60.16 | 60.39 | 60.16 | qfq | 2,745,590 | 166,728,932 | 0.42% |
| 2025-09-24 | 58.96 | 60.34 | 58.95 | 60.14 | 59.91 | qfq | 2,401,705 | 144,033,122 | 0.80% |
| 2025-09-23 | 61.00 | 61.59 | 58.16 | 59.66 | 59.43 | qfq | 3,526,760 | 209,713,635 | -3.15% |
| 2025-09-22 | 60.31 | 61.60 | 60.08 | 61.60 | 61.37 | qfq | 2,669,203 | 162,458,177 | 2.16% |
| 2025-09-19 | 61.88 | 62.43 | 60.20 | 60.30 | 60.07 | qfq | 3,275,387 | 199,979,420 | -2.55% |
| 2025-09-18 | 63.60 | 64.25 | 61.71 | 61.88 | 61.64 | qfq | 5,091,661 | 318,714,848 | -3.64% |
| 2025-09-17 | 62.84 | 64.35 | 62.72 | 64.22 | 63.98 | qfq | 3,459,940 | 220,513,845 | 1.21% |
| 2025-09-16 | 64.30 | 64.55 | 62.30 | 63.45 | 63.21 | qfq | 4,674,876 | 294,934,862 | -2.23% |
| 2025-09-15 | 66.21 | 66.23 | 64.60 | 64.90 | 64.65 | qfq | 3,811,609 | 248,140,664 | -2.05% |
| 2025-09-12 | 64.53 | 66.80 | 64.04 | 66.26 | 66.01 | qfq | 6,185,714 | 405,999,657 | 2.00% |
| 2025-09-11 | 63.06 | 65.27 | 62.38 | 64.96 | 64.71 | qfq | 4,859,683 | 312,548,315 | 3.19% |
| 2025-09-10 | 63.70 | 63.98 | 62.58 | 62.95 | 62.71 | qfq | 2,768,640 | 175,189,274 | 0.13% |
| 2025-09-09 | 64.18 | 64.65 | 62.62 | 62.87 | 62.63 | qfq | 3,502,839 | 222,625,758 | -2.86% |
| 2025-09-08 | 63.13 | 65.21 | 62.81 | 64.72 | 64.47 | qfq | 4,327,118 | 278,478,096 | 1.91% |
| 2025-09-05 | 61.80 | 63.85 | 61.49 | 63.51 | 63.27 | qfq | 4,026,012 | 253,716,924 | 2.44% |
| 2025-09-04 | 64.60 | 65.91 | 60.40 | 62.00 | 61.76 | qfq | 5,018,907 | 317,336,989 | -4.66% |
| 2025-09-03 | 67.55 | 68.00 | 64.58 | 65.03 | 64.78 | qfq | 4,540,822 | 301,943,382 | -3.72% |
| 2025-09-02 | 71.42 | 71.44 | 66.66 | 67.54 | 67.28 | qfq | 6,630,773 | 451,323,002 | -5.38% |
| 2025-09-01 | 69.80 | 71.39 | 68.15 | 71.38 | 71.11 | qfq | 5,943,506 | 416,531,799 | 1.59% |
| 2025-08-29 | 73.00 | 73.90 | 70.23 | 70.26 | 69.99 | qfq | 8,553,079 | 615,204,164 | -3.18% |
| 2025-08-28 | 72.38 | 75.50 | 71.40 | 72.57 | 72.29 | qfq | 9,939,903 | 724,988,056 | -1.01% |
| 2025-08-27 | 73.80 | 77.90 | 72.50 | 73.31 | 73.03 | qfq | 14,088,754 | 1,053,418,911 | -0.74% |
| 2025-08-26 | 76.20 | 76.25 | 73.60 | 73.86 | 73.58 | qfq | 12,725,048 | 947,092,952 | -5.50% |
| 2025-08-25 | 73.62 | 81.90 | 73.62 | 78.16 | 77.86 | qfq | 19,693,732 | 1,533,311,710 | 6.49% |
| 2025-08-22 | 70.17 | 77.10 | 70.17 | 73.40 | 73.12 | qfq | 15,725,389 | 1,171,872,545 | 3.64% |
| 2025-08-21 | 72.14 | 75.56 | 70.66 | 70.82 | 70.55 | qfq | 11,523,421 | 839,229,773 | -3.09% |
| 2025-08-20 | 71.23 | 75.19 | 70.03 | 73.08 | 72.80 | qfq | 13,925,992 | 1,018,609,239 | 1.32% |
| 2025-08-19 | 72.02 | 75.85 | 71.02 | 72.13 | 71.86 | qfq | 15,598,228 | 1,142,152,997 | -0.76% |
| 2025-08-18 | 68.81 | 75.60 | 67.81 | 72.68 | 72.40 | qfq | 15,197,331 | 1,088,686,582 | 5.70% |
| 2025-08-15 | 66.81 | 69.50 | 66.68 | 68.76 | 68.50 | qfq | 9,533,974 | 654,027,165 | 1.57% |
| 2025-08-14 | 67.12 | 69.80 | 66.65 | 67.70 | 67.44 | qfq | 9,764,264 | 664,377,480 | -0.82% |
| 2025-08-13 | 65.93 | 69.48 | 65.93 | 68.26 | 68.00 | qfq | 9,997,088 | 676,056,112 | 3.00% |
| 2025-08-12 | 67.12 | 67.80 | 65.66 | 66.27 | 66.02 | qfq | 8,215,741 | 545,024,095 | -3.62% |
| 2025-08-11 | 67.25 | 69.75 | 66.84 | 68.76 | 68.50 | qfq | 8,165,341 | 557,887,144 | -0.09% |
| 2025-08-08 | 70.36 | 71.41 | 68.51 | 68.82 | 68.56 | qfq | 12,898,045 | 901,412,272 | -5.44% |
| 2025-08-07 | 65.08 | 75.69 | 63.60 | 72.78 | 72.50 | qfq | 19,810,938 | 1,362,040,128 | 13.01% |
| 2025-08-06 | 63.48 | 64.55 | 62.84 | 64.40 | 64.16 | qfq | 6,312,952 | 403,159,238 | 0.55% |
| 2025-08-05 | 63.86 | 64.86 | 62.83 | 64.05 | 63.81 | qfq | 7,946,295 | 507,883,102 | 2.84% |
| 2025-08-04 | 60.46 | 62.35 | 60.45 | 62.28 | 62.04 | qfq | 4,118,308 | 254,476,579 | 1.50% |
| 2025-08-01 | 62.90 | 62.96 | 60.91 | 61.36 | 61.13 | qfq | 4,600,031 | 283,590,162 | -1.76% |
| 2025-07-31 | 62.50 | 63.49 | 62.01 | 62.46 | 62.22 | qfq | 5,218,563 | 327,105,593 | -0.94% |
| 2025-07-30 | 65.90 | 66.38 | 62.51 | 63.05 | 62.81 | qfq | 8,465,085 | 543,067,422 | -4.25% |
| 2025-07-29 | 66.20 | 67.12 | 65.01 | 65.85 | 65.60 | qfq | 9,015,556 | 593,838,733 | -3.00% |
| 2025-07-28 | 67.13 | 68.95 | 67.11 | 67.89 | 67.63 | qfq | 7,629,258 | 518,621,448 | -0.12% |
| 2025-07-25 | 69.79 | 69.97 | 67.32 | 67.97 | 67.71 | qfq | 10,854,281 | 744,104,485 | -3.66% |
| 2025-07-24 | 66.50 | 73.20 | 66.50 | 70.55 | 70.28 | qfq | 15,402,415 | 1,088,103,842 | 3.98% |
| 2025-07-23 | 66.49 | 69.56 | 65.66 | 67.85 | 67.59 | qfq | 9,486,236 | 645,166,333 | 0.82% |
| 2025-07-22 | 68.50 | 69.49 | 66.83 | 67.30 | 67.04 | qfq | 12,002,926 | 814,254,350 | -4.01% |
| 2025-07-21 | 69.52 | 73.40 | 69.00 | 70.11 | 69.84 | qfq | 13,413,702 | 948,584,044 | -3.14% |
| 2025-07-18 | 70.11 | 77.70 | 69.50 | 72.38 | 72.11 | qfq | 18,548,724 | 1,367,778,467 | 1.93% |
| 2025-07-17 | 68.50 | 72.97 | 67.50 | 71.01 | 70.74 | qfq | 11,976,918 | 842,304,814 | 0.65% |
| 2025-07-16 | 70.51 | 71.98 | 68.00 | 70.55 | 70.28 | qfq | 12,865,479 | 896,728,358 | -2.00% |
| 2025-07-15 | 72.00 | 75.75 | 69.40 | 71.99 | 71.72 | qfq | 18,897,780 | 1,380,479,486 | 1.61% |
| 2025-07-14 | 73.18 | 77.27 | 70.00 | 70.85 | 70.58 | qfq | 20,373,979 | 1,477,287,275 | -5.10% |
| 2025-07-11 | 66.78 | 77.80 | 66.78 | 74.66 | 74.38 | qfq | 26,054,245 | 1,887,083,935 | 14.77% |
| 2025-07-10 | 63.80 | 68.75 | 61.36 | 65.05 | 64.80 | qfq | 19,725,621 | 1,277,435,606 | 4.06% |
| 2025-07-09 | 63.88 | 65.50 | 62.10 | 62.51 | 62.27 | qfq | 13,900,547 | 883,594,596 | -4.75% |
| 2025-07-08 | 64.78 | 67.89 | 63.60 | 65.63 | 65.38 | qfq | 19,549,064 | 1,285,237,406 | 1.39% |
| 2025-07-07 | 58.59 | 65.39 | 58.11 | 64.73 | 64.48 | qfq | 17,670,204 | 1,095,087,936 | 10.46% |
| 2025-07-04 | 61.95 | 62.00 | 57.03 | 58.60 | 58.38 | qfq | 12,261,923 | 725,228,453 | -5.48% |
| 2025-07-03 | 60.50 | 63.90 | 59.39 | 62.00 | 61.76 | qfq | 12,441,973 | 763,769,329 | 0.49% |
| 2025-07-02 | 61.01 | 67.00 | 61.01 | 61.70 | 61.47 | qfq | 16,644,412 | 1,067,026,094 | -1.41% |
| 2025-07-01 | 61.50 | 63.42 | 60.29 | 62.58 | 62.34 | qfq | 15,478,997 | 957,955,714 | -1.91% |
| 2025-06-30 | 59.50 | 68.66 | 56.51 | 63.80 | 63.56 | qfq | 23,053,191 | 1,400,585,820 | 8.41% |
| 2025-06-27 | 56.50 | 59.29 | 55.69 | 58.85 | 58.63 | qfq | 19,487,871 | 1,129,798,661 | 5.67% |
| 2025-06-26 | 56.53 | 56.80 | 54.55 | 55.69 | 55.38 | qfq | 12,332,415 | 688,298,053 | -3.72% |
| 2025-06-25 | 56.35 | 59.38 | 56.33 | 57.84 | 57.52 | qfq | 13,878,022 | 799,192,994 | 0.42% |
| 2025-06-24 | 56.98 | 58.88 | 56.00 | 57.60 | 57.28 | qfq | 12,962,744 | 746,854,774 | -0.48% |
| 2025-06-23 | 55.02 | 58.10 | 54.88 | 57.88 | 57.56 | qfq | 13,602,155 | 772,051,931 | 2.44% |
| 2025-06-20 | 55.89 | 57.07 | 54.28 | 56.50 | 56.18 | qfq | 14,014,016 | 782,697,407 | 1.51% |
| 2025-06-19 | 57.00 | 57.83 | 54.96 | 55.66 | 55.35 | qfq | 13,642,607 | 762,592,892 | -3.20% |
| 2025-06-18 | 62.50 | 62.88 | 57.28 | 57.50 | 57.18 | qfq | 20,225,370 | 1,199,456,607 | -12.21% |
| 2025-06-17 | 64.18 | 67.15 | 63.20 | 65.50 | 65.13 | qfq | 19,338,584 | 1,266,229,641 | 0.69% |
| 2025-06-16 | 61.60 | 66.63 | 60.90 | 65.05 | 64.69 | qfq | 18,303,057 | 1,176,685,587 | -1.59% |
| 2025-06-13 | 68.13 | 70.10 | 64.00 | 66.10 | 65.73 | qfq | 23,445,023 | 1,574,567,112 | -2.98% |
| 2025-06-12 | 67.00 | 70.88 | 63.03 | 68.13 | 67.75 | qfq | 30,249,897 | 2,030,259,203 | 3.20% |
| 2025-06-11 | 54.51 | 66.02 | 54.50 | 66.02 | 65.65 | qfq | 25,921,700 | 1,588,456,693 | 19.99% |
| 2025-06-10 | 47.11 | 55.02 | 45.08 | 55.02 | 54.71 | qfq | 26,281,759 | 1,305,865,263 | 20.00% |
| 2025-06-09 | 41.30 | 48.48 | 41.12 | 45.85 | 45.59 | qfq | 21,023,293 | 963,544,222 | 13.49% |
| 2025-06-06 | 41.45 | 41.99 | 40.30 | 40.40 | 40.17 | qfq | 5,809,522 | 236,528,253 | -2.98% |
| 2025-06-05 | 41.00 | 42.42 | 41.00 | 41.64 | 41.41 | qfq | 10,659,718 | 444,518,459 | 0.41% |
| 2025-06-04 | 38.19 | 42.42 | 37.80 | 41.47 | 41.24 | qfq | 10,626,602 | 429,340,577 | 9.02% |
| 2025-06-03 | 37.48 | 38.30 | 37.17 | 38.04 | 37.83 | qfq | 2,427,080 | 91,936,300 | 2.42% |
| 2025-05-30 | 37.62 | 37.62 | 37.05 | 37.14 | 36.93 | qfq | 1,180,380 | 43,861,268 | -1.41% |
| 2025-05-29 | 37.36 | 37.84 | 37.09 | 37.67 | 37.46 | qfq | 1,506,040 | 56,551,802 | 1.76% |
| 2025-05-28 | 37.65 | 37.65 | 36.89 | 37.02 | 36.81 | qfq | 1,079,860 | 40,096,500 | -1.10% |
| 2025-05-27 | 37.83 | 37.84 | 37.18 | 37.43 | 37.22 | qfq | 1,202,538 | 44,924,218 | -1.08% |
| 2025-05-26 | 37.31 | 38.09 | 37.31 | 37.84 | 37.63 | qfq | 1,087,802 | 41,052,248 | 1.04% |
| 2025-05-23 | 37.50 | 38.29 | 37.29 | 37.45 | 37.24 | qfq | 1,678,622 | 63,438,505 | -0.21% |
| 2025-05-22 | 38.35 | 38.49 | 37.40 | 37.53 | 37.32 | qfq | 1,931,472 | 73,201,063 | -2.14% |
| 2025-05-21 | 39.20 | 39.35 | 38.24 | 38.35 | 38.14 | qfq | 2,710,122 | 104,509,641 | -2.79% |
| 2025-05-20 | 38.77 | 39.98 | 38.51 | 39.45 | 39.23 | qfq | 3,259,160 | 128,012,116 | 1.15% |
| 2025-05-19 | 39.80 | 40.11 | 38.51 | 39.00 | 38.78 | qfq | 2,874,220 | 111,558,119 | -1.37% |
| 2025-05-16 | 39.43 | 40.84 | 39.28 | 39.54 | 39.32 | qfq | 4,743,678 | 190,206,602 | -1.27% |
| 2025-05-15 | 39.98 | 41.08 | 39.59 | 40.05 | 39.83 | qfq | 6,274,122 | 253,075,618 | -0.84% |
| 2025-05-14 | 38.42 | 40.53 | 38.42 | 40.39 | 40.16 | qfq | 7,731,580 | 308,594,282 | 4.91% |
| 2025-05-13 | 39.65 | 39.88 | 38.36 | 38.50 | 38.28 | qfq | 3,302,820 | 128,315,253 | -2.88% |
| 2025-05-12 | 39.30 | 40.05 | 38.50 | 39.64 | 39.42 | qfq | 4,734,860 | 187,147,371 | 0.79% |
| 2025-05-09 | 39.00 | 40.33 | 38.56 | 39.33 | 39.11 | qfq | 5,864,018 | 231,502,074 | 1.16% |
| 2025-05-08 | 38.30 | 38.93 | 38.08 | 38.88 | 38.66 | qfq | 2,608,440 | 100,476,313 | 1.33% |
| 2025-05-07 | 38.77 | 39.15 | 38.01 | 38.37 | 38.16 | qfq | 3,762,780 | 144,786,366 | -1.44% |
| 2025-05-06 | 36.99 | 38.93 | 36.99 | 38.93 | 38.71 | qfq | 5,440,300 | 207,595,462 | 7.04% |
| 2025-04-30 | 36.65 | 36.76 | 36.29 | 36.37 | 36.17 | qfq | 1,260,806 | 45,943,618 | 0.64% |
| 2025-04-29 | 35.78 | 36.28 | 35.57 | 36.14 | 35.94 | qfq | 1,093,360 | 39,430,779 | 0.19% |
| 2025-04-28 | 36.66 | 37.13 | 35.99 | 36.07 | 35.87 | qfq | 1,968,560 | 72,000,202 | -1.61% |
| 2025-04-25 | 36.86 | 37.18 | 36.20 | 36.66 | 36.46 | qfq | 1,638,663 | 59,942,998 | -0.33% |
| 2025-04-24 | 37.61 | 38.24 | 36.60 | 36.78 | 36.57 | qfq | 2,704,451 | 101,212,627 | -1.42% |
| 2025-04-23 | 36.53 | 38.18 | 36.53 | 37.31 | 37.10 | qfq | 2,824,900 | 105,807,572 | 2.19% |
| 2025-04-22 | 36.98 | 37.33 | 36.50 | 36.51 | 36.31 | qfq | 1,519,920 | 55,872,715 | -1.62% |
| 2025-04-21 | 36.60 | 37.40 | 36.58 | 37.11 | 36.90 | qfq | 1,606,240 | 59,475,536 | 0.41% |
| 2025-04-18 | 36.31 | 38.00 | 35.20 | 36.96 | 36.75 | qfq | 3,606,500 | 131,332,137 | 1.18% |
| 2025-04-17 | 37.20 | 37.53 | 36.50 | 36.53 | 36.33 | qfq | 2,787,680 | 103,025,722 | -3.00% |
| 2025-04-16 | 37.37 | 37.88 | 36.90 | 37.66 | 37.45 | qfq | 2,581,800 | 96,772,096 | 0.29% |
| 2025-04-15 | 39.00 | 39.45 | 37.18 | 37.55 | 37.34 | qfq | 3,856,860 | 146,841,881 | -4.23% |
| 2025-04-14 | 38.79 | 40.12 | 38.79 | 39.21 | 38.99 | qfq | 3,956,940 | 155,996,970 | 0.93% |
| 2025-04-11 | 39.61 | 40.55 | 38.55 | 38.85 | 38.63 | qfq | 5,534,620 | 216,724,029 | -2.95% |
| 2025-04-10 | 39.19 | 41.50 | 39.01 | 40.03 | 39.81 | qfq | 7,900,585 | 319,509,671 | -0.22% |
| 2025-04-09 | 38.80 | 40.63 | 37.88 | 40.12 | 39.90 | qfq | 8,627,519 | 340,816,251 | 1.21% |
| 2025-04-08 | 35.09 | 40.71 | 33.01 | 39.64 | 39.42 | qfq | 8,699,200 | 331,590,480 | 6.90% |
| 2025-04-07 | 37.40 | 40.99 | 36.05 | 37.08 | 36.87 | qfq | 7,671,906 | 298,783,146 | -3.24% |
| 2025-04-03 | 37.89 | 39.57 | 37.01 | 38.32 | 38.11 | qfq | 4,763,280 | 181,651,495 | 4.27% |
| 2025-04-02 | 36.55 | 37.48 | 36.55 | 36.75 | 36.54 | qfq | 1,349,520 | 49,909,252 | -0.43% |
| 2025-04-01 | 36.33 | 37.39 | 36.33 | 36.91 | 36.70 | qfq | 1,749,527 | 64,629,168 | 0.82% |
| 2025-03-31 | 37.50 | 37.98 | 36.41 | 36.61 | 36.41 | qfq | 2,699,180 | 99,906,026 | -5.84% |
| 2025-03-28 | 37.06 | 38.90 | 35.71 | 38.88 | 38.66 | qfq | 4,167,446 | 155,937,483 | 4.29% |
| 2025-03-27 | 37.90 | 38.07 | 37.17 | 37.28 | 37.07 | qfq | 1,890,380 | 70,912,263 | -2.74% |
| 2025-03-26 | 37.12 | 38.70 | 37.12 | 38.33 | 38.12 | qfq | 2,876,040 | 109,685,228 | 3.26% |
| 2025-03-25 | 36.93 | 37.90 | 36.90 | 37.12 | 36.91 | qfq | 1,417,260 | 53,040,118 | 0.05% |
| 2025-03-24 | 37.08 | 37.70 | 36.20 | 37.10 | 36.89 | qfq | 1,637,235 | 60,541,928 | -0.27% |
| 2025-03-21 | 38.40 | 38.47 | 37.17 | 37.20 | 36.99 | qfq | 2,053,260 | 77,405,760 | -4.00% |
| 2025-03-20 | 39.09 | 39.45 | 38.71 | 38.75 | 38.53 | qfq | 1,492,720 | 58,412,249 | -1.45% |
| 2025-03-19 | 39.30 | 39.59 | 38.63 | 39.32 | 39.10 | qfq | 2,163,390 | 84,509,768 | 0.36% |
| 2025-03-18 | 39.10 | 39.75 | 39.10 | 39.18 | 38.96 | qfq | 1,787,360 | 70,392,591 | -0.03% |
| 2025-03-17 | 39.00 | 39.38 | 38.83 | 39.19 | 38.97 | qfq | 1,460,861 | 57,119,612 | 0.44% |
| 2025-03-14 | 39.15 | 39.22 | 38.40 | 39.02 | 38.80 | qfq | 2,046,740 | 79,636,190 | 1.17% |
| 2025-03-13 | 39.70 | 39.92 | 38.12 | 38.57 | 38.35 | qfq | 2,909,898 | 112,944,134 | -3.53% |
| 2025-03-12 | 40.22 | 40.88 | 39.81 | 39.98 | 39.76 | qfq | 2,973,780 | 119,419,892 | -1.60% |
| 2025-03-11 | 39.51 | 40.93 | 39.11 | 40.63 | 40.40 | qfq | 3,665,960 | 147,302,175 | 1.32% |
| 2025-03-10 | 40.49 | 40.80 | 39.63 | 40.10 | 39.88 | qfq | 3,157,840 | 126,083,179 | -1.55% |
| 2025-03-07 | 40.01 | 41.88 | 39.99 | 40.73 | 40.50 | qfq | 4,830,664 | 197,608,307 | 0.57% |
| 2025-03-06 | 39.69 | 40.75 | 39.50 | 40.50 | 40.27 | qfq | 4,166,004 | 167,265,297 | 1.73% |
| 2025-03-05 | 40.52 | 40.79 | 38.91 | 39.81 | 39.59 | qfq | 4,821,284 | 191,225,204 | -3.26% |
| 2025-03-04 | 42.80 | 42.80 | 40.60 | 41.15 | 40.92 | qfq | 6,043,500 | 249,677,467 | -2.28% |
| 2025-03-03 | 40.02 | 42.12 | 40.00 | 42.11 | 41.87 | qfq | 8,693,720 | 359,181,092 | 5.22% |
| 2025-02-28 | 39.89 | 40.99 | 39.07 | 40.02 | 39.80 | qfq | 5,977,160 | 239,393,615 | 0.25% |
| 2025-02-27 | 40.20 | 41.08 | 39.03 | 39.92 | 39.70 | qfq | 4,531,761 | 182,606,232 | 0.03% |
| 2025-02-26 | 39.64 | 40.31 | 39.45 | 39.91 | 39.69 | qfq | 3,290,861 | 131,387,874 | 0.66% |
| 2025-02-25 | 38.87 | 40.12 | 38.80 | 39.65 | 39.43 | qfq | 2,987,840 | 118,162,126 | 0.08% |
| 2025-02-24 | 39.29 | 40.37 | 38.83 | 39.62 | 39.40 | qfq | 3,668,580 | 145,903,400 | 0.92% |
| 2025-02-21 | 38.85 | 39.35 | 38.42 | 39.26 | 39.04 | qfq | 2,699,360 | 105,093,093 | -0.10% |
| 2025-02-20 | 39.60 | 40.03 | 38.88 | 39.30 | 39.08 | qfq | 3,956,969 | 156,650,155 | 0.10% |
| 2025-02-19 | 37.40 | 39.32 | 37.30 | 39.26 | 39.04 | qfq | 4,572,049 | 177,157,253 | 5.40% |
| 2025-02-18 | 38.35 | 38.72 | 37.20 | 37.25 | 37.04 | qfq | 2,512,220 | 95,388,349 | -2.84% |
| 2025-02-17 | 38.01 | 38.44 | 37.75 | 38.34 | 38.13 | qfq | 1,648,860 | 63,039,063 | 0.87% |
| 2025-02-14 | 38.74 | 38.94 | 37.87 | 38.01 | 37.80 | qfq | 1,943,580 | 74,358,066 | -1.25% |
| 2025-02-13 | 39.28 | 39.70 | 38.42 | 38.49 | 38.27 | qfq | 2,400,983 | 93,485,431 | -2.21% |
| 2025-02-12 | 39.41 | 39.80 | 39.03 | 39.36 | 39.14 | qfq | 2,531,900 | 99,565,582 | -0.68% |
| 2025-02-11 | 39.72 | 40.60 | 39.29 | 39.63 | 39.41 | qfq | 2,741,800 | 108,679,825 | -0.60% |
| 2025-02-10 | 39.31 | 39.98 | 39.12 | 39.87 | 39.65 | qfq | 3,217,060 | 127,501,301 | 1.22% |
| 2025-02-07 | 39.34 | 39.82 | 38.64 | 39.39 | 39.17 | qfq | 4,181,000 | 164,361,450 | -0.86% |
| 2025-02-06 | 37.85 | 39.88 | 37.85 | 39.73 | 39.51 | qfq | 4,571,660 | 179,213,480 | 4.20% |
| 2025-02-05 | 37.15 | 38.45 | 37.11 | 38.13 | 37.92 | qfq | 3,140,926 | 118,842,371 | 4.15% |
| 2025-01-27 | 38.48 | 38.88 | 36.61 | 36.61 | 36.41 | qfq | 2,809,027 | 105,146,294 | -5.06% |
| 2025-01-24 | 37.69 | 38.79 | 36.87 | 38.56 | 38.34 | qfq | 4,319,462 | 163,534,406 | 1.15% |
| 2025-01-23 | 37.13 | 41.57 | 37.13 | 38.12 | 37.91 | qfq | 5,802,120 | 226,330,820 | 4.18% |
| 2025-01-22 | 36.36 | 37.37 | 36.29 | 36.59 | 36.39 | qfq | 1,843,000 | 68,055,827 | -0.19% |
| 2025-01-21 | 37.62 | 37.79 | 36.22 | 36.66 | 36.46 | qfq | 2,552,880 | 93,502,525 | -2.47% |
| 2025-01-20 | 38.10 | 38.34 | 37.23 | 37.59 | 37.38 | qfq | 3,031,890 | 114,052,828 | -2.34% |
| 2025-01-17 | 38.37 | 39.60 | 37.80 | 38.49 | 38.27 | qfq | 3,296,481 | 126,908,452 | -1.05% |
| 2025-01-16 | 39.09 | 40.18 | 38.66 | 38.90 | 38.68 | qfq | 3,923,597 | 154,502,054 | -2.19% |
| 2025-01-15 | 38.71 | 40.15 | 38.11 | 39.77 | 39.55 | qfq | 5,682,194 | 222,784,295 | 1.58% |
| 2025-01-14 | 37.47 | 39.61 | 36.87 | 39.15 | 38.93 | qfq | 5,333,186 | 204,140,306 | 3.85% |
| 2025-01-13 | 36.67 | 37.92 | 36.42 | 37.70 | 37.49 | qfq | 4,376,597 | 163,413,932 | 2.14% |
| 2025-01-10 | 36.50 | 37.95 | 36.02 | 36.91 | 36.70 | qfq | 4,906,600 | 182,259,082 | 0.24% |
| 2025-01-09 | 35.81 | 37.35 | 35.81 | 36.82 | 36.61 | qfq | 3,500,180 | 129,070,975 | 2.45% |
| 2025-01-08 | 36.20 | 36.58 | 34.74 | 35.94 | 35.74 | qfq | 2,358,320 | 84,346,693 | -2.20% |
| 2025-01-07 | 35.80 | 36.92 | 35.30 | 36.75 | 36.54 | qfq | 2,671,600 | 97,149,418 | 3.00% |
| 2025-01-06 | 34.65 | 36.66 | 34.20 | 35.68 | 35.48 | qfq | 2,892,832 | 103,181,324 | 1.62% |
| 2025-01-03 | 36.09 | 37.98 | 35.00 | 35.11 | 34.91 | qfq | 3,622,500 | 132,261,106 | -2.12% |
| 2025-01-02 | 36.30 | 37.40 | 35.44 | 35.87 | 35.67 | qfq | 2,163,460 | 78,244,763 | -1.18% |
| 2024-12-31 | 38.14 | 38.28 | 36.27 | 36.30 | 36.10 | qfq | 1,632,259 | 60,365,385 | -4.47% |
| 2024-12-30 | 38.08 | 38.47 | 37.18 | 38.00 | 37.79 | qfq | 1,206,166 | 45,725,958 | -0.63% |
| 2024-12-27 | 38.41 | 38.99 | 38.12 | 38.24 | 38.03 | qfq | 1,678,780 | 64,567,225 | -0.44% |
| 2024-12-26 | 37.77 | 38.99 | 37.69 | 38.41 | 38.20 | qfq | 1,558,280 | 59,844,560 | 2.21% |
| 2024-12-25 | 38.74 | 38.89 | 37.37 | 37.58 | 37.37 | qfq | 1,552,300 | 58,741,536 | -3.34% |
| 2024-12-24 | 38.86 | 39.16 | 38.20 | 38.88 | 38.66 | qfq | 1,317,580 | 51,000,901 | 0.21% |
| 2024-12-23 | 40.34 | 41.15 | 38.66 | 38.80 | 38.58 | qfq | 2,119,480 | 83,718,753 | -4.15% |
| 2024-12-20 | 39.70 | 40.92 | 39.69 | 40.48 | 40.25 | qfq | 1,829,869 | 73,852,693 | 2.30% |
| 2024-12-19 | 39.00 | 39.76 | 38.65 | 39.57 | 39.35 | qfq | 1,238,220 | 48,790,602 | 0.38% |
| 2024-12-18 | 39.38 | 39.76 | 38.53 | 39.42 | 39.20 | qfq | 1,604,905 | 63,189,940 | 0.10% |
| 2024-12-17 | 40.16 | 41.19 | 39.31 | 39.38 | 39.16 | qfq | 2,257,096 | 90,830,427 | -1.55% |
| 2024-12-16 | 41.20 | 41.58 | 39.80 | 40.00 | 39.78 | qfq | 2,612,124 | 105,556,807 | -3.61% |
| 2024-12-13 | 41.47 | 42.19 | 41.03 | 41.50 | 41.27 | qfq | 2,820,472 | 117,485,168 | -0.72% |
| 2024-12-12 | 41.66 | 42.00 | 41.10 | 41.80 | 41.57 | qfq | 1,983,052 | 82,520,482 | 0.00% |
| 2024-12-11 | 42.00 | 42.26 | 41.50 | 41.80 | 41.57 | qfq | 2,358,960 | 98,634,506 | -0.31% |
| 2024-12-10 | 42.48 | 43.30 | 41.90 | 41.93 | 41.70 | qfq | 3,299,330 | 140,551,362 | 0.87% |
| 2024-12-09 | 41.58 | 42.14 | 41.21 | 41.57 | 41.34 | qfq | 2,044,794 | 85,147,256 | -1.02% |
| 2024-12-06 | 43.00 | 43.04 | 41.56 | 42.00 | 41.77 | qfq | 3,424,560 | 144,213,796 | -2.03% |
| 2024-12-05 | 43.10 | 43.50 | 42.50 | 42.87 | 42.63 | qfq | 4,991,752 | 214,177,813 | -2.72% |
| 2024-12-04 | 43.80 | 45.00 | 42.33 | 44.07 | 43.82 | qfq | 7,487,100 | 326,344,798 | 3.18% |
| 2024-12-03 | 42.47 | 44.88 | 42.14 | 42.71 | 42.47 | qfq | 6,209,020 | 270,022,689 | 0.09% |
| 2024-12-02 | 41.06 | 43.04 | 40.93 | 42.67 | 42.43 | qfq | 4,446,240 | 187,037,776 | 3.37% |
| 2024-11-29 | 40.69 | 41.49 | 39.90 | 41.28 | 41.05 | qfq | 3,852,700 | 157,397,604 | 1.90% |
| 2024-11-28 | 40.93 | 41.59 | 40.35 | 40.51 | 40.28 | qfq | 3,243,482 | 133,084,308 | -1.96% |
| 2024-11-27 | 39.96 | 41.60 | 38.88 | 41.32 | 41.09 | qfq | 4,245,380 | 171,223,802 | 0.98% |
| 2024-11-26 | 43.11 | 44.48 | 40.25 | 40.92 | 40.69 | qfq | 4,775,198 | 201,147,627 | -4.77% |
| 2024-11-25 | 42.05 | 45.00 | 41.14 | 42.97 | 42.73 | qfq | 6,484,651 | 279,916,401 | -1.89% |
| 2024-11-22 | 42.01 | 46.33 | 41.03 | 43.80 | 43.56 | qfq | 9,195,544 | 400,405,217 | 3.55% |
| 2024-11-21 | 42.07 | 43.08 | 41.55 | 42.30 | 42.06 | qfq | 3,538,581 | 149,946,363 | -0.45% |
| 2024-11-20 | 41.12 | 42.85 | 40.98 | 42.49 | 42.25 | qfq | 4,622,309 | 194,362,058 | 3.33% |
| 2024-11-19 | 40.00 | 41.25 | 39.60 | 41.12 | 40.89 | qfq | 3,231,599 | 130,654,838 | 3.32% |
| 2024-11-18 | 42.18 | 42.25 | 39.30 | 39.80 | 39.58 | qfq | 3,676,999 | 147,921,022 | -4.30% |
| 2024-11-15 | 43.11 | 43.59 | 41.58 | 41.59 | 41.36 | qfq | 4,392,140 | 187,180,537 | -3.53% |
| 2024-11-14 | 45.90 | 45.98 | 43.06 | 43.11 | 42.87 | qfq | 6,170,842 | 274,494,506 | -7.25% |
| 2024-11-13 | 45.68 | 48.59 | 45.68 | 46.48 | 46.22 | qfq | 4,797,100 | 225,367,402 | 0.09% |
| 2024-11-12 | 47.07 | 48.60 | 45.54 | 46.44 | 46.18 | qfq | 6,917,290 | 328,517,958 | -2.27% |
| 2024-11-11 | 45.68 | 48.00 | 45.51 | 47.52 | 47.25 | qfq | 6,633,971 | 311,910,751 | 1.30% |
| 2024-11-08 | 48.56 | 50.25 | 46.75 | 46.91 | 46.65 | qfq | 9,852,071 | 474,763,319 | -3.28% |
| 2024-11-07 | 49.17 | 51.74 | 47.65 | 48.50 | 48.23 | qfq | 12,679,114 | 621,604,115 | -6.28% |
| 2024-11-06 | 48.20 | 54.80 | 48.04 | 51.75 | 51.46 | qfq | 18,215,513 | 935,360,219 | 3.31% |
| 2024-11-05 | 45.00 | 54.68 | 44.50 | 50.09 | 49.81 | qfq | 19,141,012 | 921,787,187 | 6.87% |
| 2024-11-04 | 52.00 | 52.00 | 44.02 | 46.87 | 46.61 | qfq | 19,885,789 | 942,012,562 | -10.31% |
| 2024-11-01 | 43.00 | 52.26 | 43.00 | 52.26 | 51.97 | qfq | 20,194,938 | 994,712,202 | 20.00% |
| 2024-10-31 | 42.87 | 46.38 | 41.80 | 43.55 | 43.31 | qfq | 12,987,582 | 570,489,880 | -2.64% |
| 2024-10-30 | 43.86 | 48.60 | 41.98 | 44.73 | 44.48 | qfq | 14,929,428 | 665,235,472 | 0.47% |
| 2024-10-29 | 41.90 | 46.55 | 40.65 | 44.52 | 44.27 | qfq | 15,612,311 | 681,475,577 | 5.10% |
| 2024-10-28 | 40.60 | 43.80 | 40.60 | 42.36 | 42.12 | qfq | 13,376,820 | 566,126,542 | 2.84% |
| 2024-10-25 | 38.88 | 43.98 | 38.05 | 41.19 | 40.96 | qfq | 14,249,547 | 578,747,264 | 4.54% |
| 2024-10-24 | 40.29 | 41.68 | 39.20 | 39.40 | 39.18 | qfq | 9,543,009 | 382,703,165 | -5.08% |
| 2024-10-23 | 39.28 | 42.78 | 38.08 | 41.51 | 41.28 | qfq | 17,354,102 | 705,341,488 | 3.72% |
| 2024-10-22 | 35.81 | 43.56 | 35.80 | 40.02 | 39.80 | qfq | 20,308,338 | 832,341,930 | 10.25% |
| 2024-10-21 | 33.90 | 37.66 | 33.70 | 36.30 | 36.10 | qfq | 9,036,559 | 324,496,832 | 6.51% |
| 2024-10-18 | 32.94 | 34.89 | 32.64 | 34.08 | 33.89 | qfq | 5,936,180 | 200,718,920 | 3.74% |
| 2024-10-17 | 32.95 | 33.47 | 32.71 | 32.85 | 32.67 | qfq | 3,856,340 | 127,590,629 | -0.90% |
| 2024-10-16 | 32.23 | 34.25 | 32.04 | 33.15 | 32.96 | qfq | 5,376,159 | 179,936,491 | 2.06% |
| 2024-10-15 | 32.76 | 33.30 | 32.00 | 32.48 | 32.30 | qfq | 4,082,395 | 133,611,779 | -1.22% |
| 2024-10-14 | 31.23 | 33.22 | 31.20 | 32.88 | 32.70 | qfq | 5,099,177 | 164,836,715 | 6.51% |
| 2024-10-11 | 33.55 | 33.55 | 30.45 | 30.87 | 30.70 | qfq | 4,880,753 | 154,607,905 | -8.40% |
| 2024-10-10 | 32.31 | 35.51 | 32.06 | 33.70 | 33.51 | qfq | 7,325,609 | 248,168,629 | 5.97% |
| 2024-10-09 | 35.40 | 35.99 | 31.68 | 31.80 | 31.62 | qfq | 6,871,108 | 235,323,024 | -16.07% |
| 2024-10-08 | 40.00 | 40.20 | 34.88 | 37.89 | 37.68 | qfq | 10,341,706 | 386,811,521 | 11.38% |
| 2024-09-30 | 30.87 | 34.77 | 30.49 | 34.02 | 33.83 | qfq | 9,069,609 | 293,807,038 | 14.01% |
| 2024-09-27 | 28.13 | 30.47 | 28.13 | 29.84 | 29.67 | qfq | 6,641,457 | 195,832,083 | 6.27% |
| 2024-09-26 | 27.65 | 28.20 | 27.24 | 28.08 | 27.92 | qfq | 3,391,810 | 93,949,234 | 1.96% |
| 2024-09-25 | 27.57 | 28.75 | 27.40 | 27.54 | 27.39 | qfq | 4,036,139 | 112,611,989 | 1.18% |
| 2024-09-24 | 26.52 | 27.22 | 26.12 | 27.22 | 27.07 | qfq | 3,494,555 | 93,867,578 | 3.11% |
| 2024-09-23 | 26.21 | 27.20 | 26.10 | 26.40 | 26.25 | qfq | 2,196,340 | 58,455,659 | 0.08% |
| 2024-09-20 | 26.27 | 26.85 | 25.82 | 26.38 | 26.23 | qfq | 1,855,200 | 48,768,671 | 0.42% |
| 2024-09-19 | 26.06 | 26.40 | 25.82 | 26.27 | 26.12 | qfq | 1,584,440 | 41,459,205 | 1.70% |
| 2024-09-18 | 25.76 | 26.12 | 25.30 | 25.83 | 25.69 | qfq | 1,290,249 | 33,152,639 | 0.31% |
| 2024-09-13 | 26.69 | 26.85 | 25.71 | 25.75 | 25.61 | qfq | 1,681,240 | 44,023,549 | -3.59% |
| 2024-09-12 | 27.00 | 27.39 | 26.50 | 26.71 | 26.56 | qfq | 1,991,460 | 53,546,557 | -1.48% |
| 2024-09-11 | 26.45 | 27.69 | 26.42 | 27.11 | 26.96 | qfq | 3,204,504 | 87,335,017 | 1.42% |
| 2024-09-10 | 26.36 | 27.30 | 26.11 | 26.73 | 26.58 | qfq | 2,805,404 | 75,246,983 | 1.75% |
| 2024-09-09 | 26.00 | 26.94 | 25.66 | 26.27 | 26.12 | qfq | 2,017,668 | 52,925,063 | 0.08% |
| 2024-09-06 | 27.36 | 27.47 | 26.18 | 26.25 | 26.10 | qfq | 2,342,061 | 62,461,057 | -3.88% |
| 2024-09-05 | 27.27 | 27.58 | 27.10 | 27.31 | 27.16 | qfq | 1,607,504 | 43,934,164 | 0.11% |
| 2024-09-04 | 27.31 | 27.73 | 27.18 | 27.28 | 27.13 | qfq | 1,664,053 | 45,659,999 | -1.16% |
| 2024-09-03 | 27.30 | 28.00 | 27.20 | 27.60 | 27.45 | qfq | 2,483,489 | 68,592,124 | 0.15% |
| 2024-09-02 | 27.50 | 28.05 | 27.28 | 27.56 | 27.41 | qfq | 2,776,366 | 76,673,552 | 0.33% |
| 2024-08-30 | 27.18 | 27.85 | 27.06 | 27.47 | 27.32 | qfq | 2,798,305 | 77,138,453 | 1.07% |
| 2024-08-29 | 26.67 | 27.35 | 26.42 | 27.18 | 27.03 | qfq | 1,706,820 | 46,191,004 | 1.49% |
| 2024-08-28 | 26.68 | 27.38 | 26.58 | 26.78 | 26.63 | qfq | 1,301,820 | 35,172,594 | -0.33% |
| 2024-08-27 | 27.60 | 27.75 | 26.57 | 26.87 | 26.72 | qfq | 1,703,554 | 45,855,489 | -2.54% |
| 2024-08-26 | 26.99 | 27.96 | 26.53 | 27.57 | 27.42 | qfq | 1,900,154 | 52,516,568 | 2.11% |
| 2024-08-23 | 27.66 | 27.70 | 26.57 | 27.00 | 26.85 | qfq | 1,515,105 | 40,927,327 | -1.03% |
| 2024-08-22 | 28.18 | 28.46 | 27.11 | 27.28 | 27.13 | qfq | 1,885,653 | 52,070,221 | -3.47% |
| 2024-08-21 | 28.05 | 28.54 | 27.70 | 28.26 | 28.10 | qfq | 1,128,165 | 31,905,239 | 0.21% |
| 2024-08-20 | 29.09 | 29.20 | 28.09 | 28.20 | 28.04 | qfq | 1,760,685 | 50,198,494 | -2.56% |
| 2024-08-19 | 29.49 | 30.14 | 28.90 | 28.94 | 28.78 | qfq | 1,857,350 | 54,841,162 | -1.96% |
| 2024-08-16 | 30.00 | 30.20 | 29.52 | 29.52 | 29.36 | qfq | 1,495,011 | 44,653,809 | -0.84% |
| 2024-08-15 | 29.51 | 29.94 | 29.31 | 29.77 | 29.60 | qfq | 1,510,411 | 44,876,640 | 0.44% |
| 2024-08-14 | 29.60 | 29.95 | 29.32 | 29.64 | 29.47 | qfq | 1,426,891 | 42,359,612 | 0.03% |
| 2024-08-13 | 29.20 | 29.63 | 28.96 | 29.63 | 29.46 | qfq | 1,321,520 | 38,745,407 | 2.56% |
| 2024-08-12 | 29.67 | 29.88 | 28.75 | 28.89 | 28.73 | qfq | 1,591,771 | 46,415,586 | -2.53% |
| 2024-08-09 | 29.80 | 30.34 | 29.61 | 29.64 | 29.47 | qfq | 1,654,784 | 49,382,912 | 0.41% |
| 2024-08-08 | 30.11 | 30.15 | 29.04 | 29.52 | 29.36 | qfq | 2,086,940 | 61,553,876 | -2.38% |
| 2024-08-07 | 29.70 | 30.53 | 29.62 | 30.24 | 30.07 | qfq | 1,911,040 | 57,705,500 | 1.34% |
| 2024-08-06 | 29.70 | 29.98 | 29.40 | 29.84 | 29.67 | qfq | 1,942,060 | 57,651,747 | 1.67% |
| 2024-08-05 | 30.76 | 31.10 | 29.28 | 29.35 | 29.19 | qfq | 3,208,270 | 96,852,983 | -4.65% |
| 2024-08-02 | 31.38 | 31.98 | 30.68 | 30.78 | 30.61 | qfq | 3,198,781 | 100,481,520 | -2.99% |
| 2024-08-01 | 31.99 | 32.29 | 31.68 | 31.73 | 31.55 | qfq | 3,994,520 | 127,741,197 | -1.18% |
| 2024-07-31 | 31.09 | 32.50 | 30.83 | 32.11 | 31.93 | qfq | 4,361,004 | 138,250,887 | 3.38% |
| 2024-07-30 | 30.49 | 31.21 | 30.26 | 31.06 | 30.89 | qfq | 2,913,726 | 90,086,886 | 1.50% |
| 2024-07-29 | 30.41 | 30.79 | 30.29 | 30.60 | 30.43 | qfq | 1,916,580 | 58,527,891 | 0.20% |
| 2024-07-26 | 31.01 | 31.06 | 30.20 | 30.54 | 30.37 | qfq | 2,650,280 | 81,195,852 | 0.49% |
| 2024-07-25 | 29.90 | 30.79 | 29.82 | 30.39 | 30.22 | qfq | 2,536,661 | 77,092,832 | 0.36% |
| 2024-07-24 | 30.86 | 31.21 | 30.10 | 30.28 | 30.11 | qfq | 3,140,923 | 96,143,275 | -2.16% |
| 2024-07-23 | 32.32 | 32.44 | 30.90 | 30.95 | 30.78 | qfq | 4,708,412 | 149,160,861 | -4.21% |
| 2024-07-22 | 32.33 | 33.36 | 32.00 | 32.31 | 32.13 | qfq | 5,852,991 | 190,144,848 | -2.71% |
| 2024-07-19 | 33.70 | 35.00 | 33.10 | 33.21 | 33.02 | qfq | 8,942,581 | 304,196,304 | -3.26% |
| 2024-07-18 | 32.77 | 34.85 | 32.36 | 34.33 | 34.14 | qfq | 9,109,017 | 305,598,727 | 3.75% |
| 2024-07-17 | 32.22 | 33.23 | 31.41 | 33.09 | 32.91 | qfq | 7,402,297 | 240,372,890 | 1.63% |
| 2024-07-16 | 31.50 | 32.57 | 31.50 | 32.56 | 32.38 | qfq | 5,844,337 | 187,687,418 | 1.75% |
| 2024-07-15 | 31.18 | 33.38 | 30.70 | 32.00 | 31.82 | qfq | 7,541,180 | 242,379,403 | 3.69% |
| 2024-07-12 | 31.86 | 32.11 | 30.79 | 30.86 | 30.69 | qfq | 4,721,495 | 147,678,391 | -3.26% |
| 2024-07-11 | 31.30 | 32.11 | 31.02 | 31.90 | 31.72 | qfq | 5,334,440 | 169,072,925 | 4.04% |
| 2024-07-10 | 30.68 | 31.56 | 30.41 | 30.66 | 30.49 | qfq | 4,410,577 | 136,550,112 | -1.57% |
| 2024-07-09 | 30.00 | 31.29 | 29.48 | 31.15 | 30.98 | qfq | 5,733,266 | 174,632,857 | 1.27% |
| 2024-07-08 | 33.51 | 33.62 | 30.38 | 30.76 | 30.59 | qfq | 6,784,932 | 216,462,629 | -6.08% |
| 2024-07-05 | 32.15 | 32.90 | 31.38 | 32.75 | 32.57 | qfq | 6,190,146 | 199,516,751 | 0.49% |
| 2024-07-04 | 33.07 | 33.98 | 32.28 | 32.59 | 32.41 | qfq | 8,005,128 | 263,967,916 | -2.48% |
| 2024-07-03 | 35.01 | 37.32 | 32.95 | 33.42 | 33.23 | qfq | 13,164,084 | 461,223,082 | -8.06% |
| 2024-07-02 | 36.90 | 37.87 | 35.72 | 36.35 | 36.15 | qfq | 15,593,176 | 571,207,928 | -6.07% |
| 2024-07-01 | 37.84 | 38.70 | 35.88 | 38.70 | 38.48 | qfq | 13,964,164 | 527,788,118 | 20.00% |
| 2024-06-28 | 31.53 | 32.49 | 30.58 | 32.25 | 32.07 | qfq | 8,312,639 | 264,082,850 | 3.90% |
| 2024-06-27 | 30.45 | 31.92 | 30.35 | 31.04 | 30.87 | qfq | 4,907,040 | 153,593,783 | 1.17% |
| 2024-06-26 | 29.34 | 30.74 | 29.30 | 30.68 | 30.51 | qfq | 3,137,526 | 94,575,499 | 2.61% |
| 2024-06-25 | 29.11 | 30.89 | 29.02 | 29.90 | 29.73 | qfq | 3,337,058 | 100,182,093 | 2.75% |
| 2024-06-24 | 29.41 | 29.89 | 29.06 | 29.10 | 28.94 | qfq | 1,601,170 | 47,066,790 | -2.87% |
| 2024-06-21 | 29.97 | 30.27 | 29.11 | 29.96 | 29.79 | qfq | 1,677,445 | 49,860,208 | 0.44% |
| 2024-06-20 | 31.10 | 31.35 | 29.81 | 29.83 | 29.66 | qfq | 3,353,831 | 101,986,142 | -3.84% |
| 2024-06-19 | 31.26 | 31.99 | 30.58 | 31.02 | 30.85 | qfq | 4,129,894 | 129,524,366 | -0.77% |
| 2024-06-18 | 31.36 | 31.85 | 30.86 | 31.26 | 31.09 | qfq | 4,268,008 | 133,636,643 | 2.36% |
| 2024-06-17 | 30.50 | 30.83 | 30.11 | 30.54 | 30.37 | qfq | 2,167,471 | 65,908,177 | -0.07% |
| 2024-06-14 | 29.72 | 30.74 | 29.51 | 30.56 | 30.39 | qfq | 3,539,093 | 107,082,241 | 1.93% |
| 2024-06-13 | 30.00 | 30.25 | 29.44 | 29.98 | 29.81 | qfq | 2,516,055 | 75,097,681 | 0.60% |
| 2024-06-12 | 29.46 | 30.40 | 29.26 | 29.80 | 29.63 | qfq | 2,970,239 | 88,776,367 | 1.22% |
| 2024-06-11 | 29.10 | 29.49 | 28.05 | 29.44 | 29.28 | qfq | 1,994,967 | 57,781,581 | 0.14% |
| 2024-06-07 | 29.00 | 29.50 | 28.61 | 29.40 | 29.24 | qfq | 2,327,299 | 67,879,070 | 1.73% |
| 2024-06-06 | 30.60 | 30.77 | 28.90 | 28.90 | 28.74 | qfq | 3,177,988 | 94,298,898 | -2.36% |
| 2024-06-05 | 29.50 | 30.46 | 29.05 | 29.60 | 29.43 | qfq | 3,275,892 | 97,685,733 | -0.17% |
| 2024-06-04 | 29.90 | 30.25 | 29.05 | 29.65 | 29.48 | qfq | 3,360,707 | 99,138,732 | -2.02% |
| 2024-06-03 | 32.18 | 32.55 | 29.73 | 30.26 | 30.09 | qfq | 6,792,575 | 208,853,460 | -7.15% |
| 2024-05-31 | 32.72 | 33.34 | 32.50 | 32.59 | 32.41 | qfq | 4,236,814 | 139,302,545 | -1.09% |
| 2024-05-30 | 32.50 | 33.77 | 32.34 | 32.95 | 32.77 | qfq | 6,830,245 | 224,805,601 | -2.80% |
| 2024-05-29 | 30.55 | 35.88 | 30.35 | 33.90 | 33.71 | qfq | 10,009,351 | 337,118,255 | 9.50% |
| 2024-05-28 | 30.58 | 31.58 | 30.58 | 30.96 | 30.79 | qfq | 2,799,824 | 86,886,221 | -28.10% |
| 2024-05-27 | 42.92 | 43.28 | 42.12 | 43.06 | 30.37 | qfq | 1,536,336 | 65,545,525 | 0.68% |
| 2024-05-24 | 42.92 | 43.68 | 42.15 | 42.77 | 30.17 | qfq | 1,820,120 | 78,067,454 | -0.77% |
| 2024-05-23 | 44.27 | 44.38 | 42.90 | 43.10 | 30.40 | qfq | 2,326,884 | 101,158,828 | -3.47% |
| 2024-05-22 | 42.80 | 45.77 | 42.55 | 44.65 | 31.49 | qfq | 3,399,917 | 151,390,550 | 4.08% |
| 2024-05-21 | 43.99 | 44.20 | 42.45 | 42.90 | 30.26 | qfq | 2,016,186 | 87,019,396 | -3.16% |
| 2024-05-20 | 43.30 | 44.68 | 43.30 | 44.30 | 31.25 | qfq | 2,769,264 | 122,041,382 | 2.78% |
| 2024-05-17 | 42.36 | 43.29 | 41.90 | 43.10 | 30.40 | qfq | 1,914,761 | 81,299,764 | 1.75% |
| 2024-05-16 | 42.66 | 43.66 | 42.15 | 42.36 | 29.88 | qfq | 2,296,765 | 98,220,023 | -1.26% |
| 2024-05-15 | 45.48 | 46.46 | 42.52 | 42.90 | 30.26 | qfq | 3,585,360 | 158,833,300 | -4.22% |
| 2024-05-14 | 44.13 | 45.65 | 44.13 | 44.79 | 31.59 | qfq | 1,974,521 | 88,427,702 | 1.56% |
| 2024-05-13 | 47.05 | 47.94 | 44.04 | 44.10 | 31.11 | qfq | 3,888,966 | 175,744,774 | -8.64% |
| 2024-05-10 | 47.68 | 49.95 | 46.78 | 48.27 | 34.05 | qfq | 4,787,731 | 231,425,618 | 0.58% |
| 2024-05-09 | 45.68 | 48.21 | 45.60 | 47.99 | 33.85 | qfq | 5,477,721 | 259,514,383 | 4.35% |
| 2024-05-08 | 44.70 | 47.98 | 44.28 | 45.99 | 32.44 | qfq | 4,469,544 | 207,018,346 | 1.46% |
| 2024-05-07 | 45.59 | 46.28 | 44.87 | 45.33 | 31.97 | qfq | 3,185,628 | 145,317,335 | 1.43% |
| 2024-05-06 | 43.97 | 44.97 | 43.77 | 44.69 | 31.52 | qfq | 2,301,349 | 102,137,399 | 3.14% |
| 2024-04-30 | 44.50 | 45.18 | 43.33 | 43.33 | 30.56 | qfq | 2,186,262 | 96,146,728 | -3.15% |
| 2024-04-29 | 43.86 | 45.10 | 43.57 | 44.74 | 31.56 | qfq | 2,974,604 | 132,573,480 | 1.29% |
| 2024-04-26 | 44.00 | 44.79 | 43.50 | 44.17 | 31.16 | qfq | 3,434,134 | 152,155,460 | -0.67% |
| 2024-04-25 | 43.00 | 45.35 | 42.97 | 44.47 | 31.37 | qfq | 3,881,900 | 171,403,691 | 0.68% |
| 2024-04-24 | 40.81 | 44.99 | 40.35 | 44.17 | 31.16 | qfq | 4,191,643 | 179,434,549 | 8.26% |
| 2024-04-23 | 40.77 | 41.64 | 40.70 | 40.80 | 28.78 | qfq | 2,081,002 | 85,527,074 | -1.88% |
| 2024-04-22 | 41.24 | 43.99 | 41.00 | 41.58 | 29.33 | qfq | 2,589,755 | 109,765,843 | 0.29% |
| 2024-04-19 | 42.00 | 43.44 | 41.39 | 41.46 | 29.24 | qfq | 2,591,971 | 109,473,664 | -3.31% |
| 2024-04-18 | 43.27 | 43.65 | 41.81 | 42.88 | 30.25 | qfq | 2,892,414 | 124,132,512 | -0.09% |
| 2024-04-17 | 40.30 | 42.99 | 40.30 | 42.92 | 30.27 | qfq | 3,441,222 | 144,691,865 | 8.55% |
| 2024-04-16 | 43.60 | 44.88 | 39.30 | 39.54 | 27.89 | qfq | 4,239,169 | 176,499,469 | -11.94% |
| 2024-04-15 | 46.95 | 47.54 | 42.00 | 44.90 | 31.67 | qfq | 4,343,211 | 195,670,635 | -6.18% |
| 2024-04-12 | 49.00 | 50.60 | 47.80 | 47.86 | 33.76 | qfq | 3,761,606 | 183,683,957 | -1.83% |
| 2024-04-11 | 50.00 | 51.49 | 48.50 | 48.75 | 34.39 | qfq | 4,608,172 | 228,341,315 | -6.03% |
| 2024-04-10 | 53.81 | 53.95 | 51.30 | 51.88 | 36.59 | qfq | 6,348,309 | 333,167,699 | -7.32% |
| 2024-04-09 | 51.19 | 58.98 | 50.05 | 55.98 | 39.49 | qfq | 8,927,409 | 485,628,803 | 7.45% |
| 2024-04-08 | 53.00 | 57.78 | 51.00 | 52.10 | 36.75 | qfq | 7,904,084 | 433,234,839 | -1.94% |
| 2024-04-03 | 52.15 | 56.59 | 50.01 | 53.13 | 37.48 | qfq | 8,299,398 | 449,397,445 | 2.55% |
| 2024-04-02 | 48.60 | 51.97 | 48.28 | 51.81 | 36.54 | qfq | 5,840,666 | 295,349,246 | 4.84% |
| 2024-04-01 | 48.71 | 50.99 | 48.30 | 49.42 | 34.86 | qfq | 3,256,032 | 162,271,471 | 1.58% |
| 2024-03-29 | 47.15 | 49.29 | 47.15 | 48.65 | 34.32 | qfq | 2,354,431 | 114,583,260 | 1.95% |
| 2024-03-28 | 45.99 | 48.80 | 45.88 | 47.72 | 33.66 | qfq | 2,441,127 | 115,938,448 | 3.09% |
| 2024-03-27 | 46.72 | 47.56 | 46.20 | 46.29 | 32.65 | qfq | 1,874,577 | 88,030,221 | -0.84% |
| 2024-03-26 | 47.95 | 48.44 | 46.10 | 46.68 | 32.93 | qfq | 2,312,301 | 108,771,452 | -2.79% |
| 2024-03-25 | 48.53 | 50.35 | 47.80 | 48.02 | 33.87 | qfq | 2,672,078 | 130,760,340 | -2.00% |
| 2024-03-22 | 50.52 | 50.84 | 48.58 | 49.00 | 34.56 | qfq | 3,488,508 | 172,294,861 | -3.75% |
| 2024-03-21 | 51.72 | 52.28 | 50.28 | 50.91 | 35.91 | qfq | 3,276,693 | 167,404,670 | -2.06% |
| 2024-03-20 | 51.97 | 52.72 | 51.08 | 51.98 | 36.66 | qfq | 3,701,515 | 191,600,452 | -1.50% |
| 2024-03-19 | 52.31 | 54.99 | 51.91 | 52.77 | 37.22 | qfq | 5,440,994 | 291,370,445 | 0.92% |
| 2024-03-18 | 51.12 | 52.31 | 51.00 | 52.29 | 36.88 | qfq | 4,092,691 | 212,150,887 | 1.20% |
| 2024-03-15 | 51.45 | 51.94 | 49.50 | 51.67 | 36.45 | qfq | 4,952,535 | 250,891,154 | -1.95% |
| 2024-03-14 | 51.80 | 55.28 | 51.51 | 52.70 | 37.17 | qfq | 6,348,572 | 339,053,072 | 2.53% |
| 2024-03-13 | 51.24 | 52.20 | 50.80 | 51.40 | 36.25 | qfq | 3,983,915 | 204,679,399 | 0.33% |
| 2024-03-12 | 52.90 | 52.99 | 50.60 | 51.23 | 36.13 | qfq | 5,747,442 | 297,265,243 | -5.04% |
| 2024-03-11 | 53.43 | 57.00 | 52.81 | 53.95 | 38.05 | qfq | 6,294,600 | 344,118,745 | -0.33% |
| 2024-03-08 | 54.28 | 55.17 | 52.25 | 54.13 | 38.18 | qfq | 6,566,566 | 350,521,929 | -1.58% |
| 2024-03-07 | 50.44 | 59.99 | 49.52 | 55.00 | 38.79 | qfq | 10,435,202 | 572,432,881 | 9.13% |
| 2024-03-06 | 49.00 | 51.88 | 48.51 | 50.40 | 35.55 | qfq | 5,634,001 | 283,561,098 | 1.57% |
| 2024-03-05 | 48.03 | 52.15 | 47.56 | 49.62 | 35.00 | qfq | 6,821,518 | 342,101,841 | 2.04% |
| 2024-03-04 | 46.54 | 48.63 | 44.80 | 48.63 | 34.30 | qfq | 5,144,142 | 242,231,366 | 4.49% |
| 2024-03-01 | 46.48 | 47.50 | 45.80 | 46.54 | 32.83 | qfq | 4,171,641 | 194,129,103 | -0.96% |
| 2024-02-29 | 42.95 | 47.24 | 42.95 | 46.99 | 33.14 | qfq | 4,783,584 | 218,799,939 | 4.24% |
| 2024-02-28 | 47.24 | 52.20 | 44.95 | 45.08 | 31.80 | qfq | 7,685,833 | 377,402,056 | -4.97% |
| 2024-02-27 | 45.26 | 47.45 | 44.87 | 47.44 | 33.46 | qfq | 5,019,436 | 233,733,650 | 3.13% |
| 2024-02-26 | 46.00 | 47.20 | 45.00 | 46.00 | 32.45 | qfq | 4,785,784 | 220,846,084 | 0.57% |
| 2024-02-23 | 45.30 | 46.30 | 44.66 | 45.74 | 32.26 | qfq | 4,478,042 | 203,682,641 | 0.62% |
| 2024-02-22 | 43.90 | 46.45 | 43.33 | 45.46 | 32.07 | qfq | 4,726,363 | 212,435,472 | 1.81% |
| 2024-02-21 | 45.01 | 48.45 | 44.20 | 44.65 | 31.49 | qfq | 6,512,405 | 298,675,067 | -3.46% |
| 2024-02-20 | 42.64 | 46.57 | 42.50 | 46.25 | 32.62 | qfq | 6,844,665 | 306,632,595 | 5.33% |
| 2024-02-19 | 40.14 | 45.90 | 40.10 | 43.91 | 30.97 | qfq | 6,594,033 | 282,068,074 | 2.05% |
| 2024-02-08 | 44.00 | 45.56 | 40.15 | 43.03 | 30.35 | qfq | 7,505,429 | 319,927,504 | 1.87% |
| 2024-02-07 | 35.00 | 42.24 | 34.36 | 42.24 | 29.79 | qfq | 5,572,858 | 220,605,794 | 20.00% |
| 2024-02-06 | 30.67 | 35.90 | 30.36 | 35.20 | 24.83 | qfq | 4,650,261 | 158,214,252 | 5.86% |
| 2024-02-05 | 40.50 | 40.75 | 33.25 | 33.25 | 23.45 | qfq | 5,497,332 | 194,195,197 | -20.00% |
| 2024-02-02 | 45.20 | 46.44 | 38.95 | 41.56 | 29.31 | qfq | 6,297,298 | 272,789,928 | -8.05% |
| 2024-02-01 | 48.61 | 48.64 | 45.05 | 45.20 | 31.88 | qfq | 6,455,017 | 300,159,397 | -8.09% |
| 2024-01-31 | 43.60 | 52.39 | 43.60 | 49.18 | 34.69 | qfq | 8,777,079 | 417,036,324 | 2.48% |
| 2024-01-30 | 46.31 | 51.19 | 45.25 | 47.99 | 33.85 | qfq | 9,234,337 | 452,682,882 | 0.33% |
| 2024-01-29 | 39.88 | 47.83 | 39.52 | 47.83 | 33.74 | qfq | 8,124,807 | 366,408,504 | 19.99% |
| 2024-01-26 | 40.67 | 41.45 | 39.68 | 39.86 | 28.12 | qfq | 1,315,853 | 53,436,773 | -1.31% |
| 2024-01-25 | 39.08 | 40.49 | 38.52 | 40.39 | 28.49 | qfq | 1,485,659 | 59,240,574 | 2.77% |
| 2024-01-24 | 38.72 | 39.30 | 37.60 | 39.30 | 27.72 | qfq | 1,310,501 | 50,311,749 | 2.75% |
| 2024-01-23 | 37.07 | 38.68 | 37.05 | 38.25 | 26.98 | qfq | 1,138,210 | 43,382,096 | 2.49% |
| 2024-01-22 | 39.92 | 39.99 | 37.20 | 37.32 | 26.32 | qfq | 986,755 | 37,978,568 | -6.02% |
| 2024-01-19 | 40.80 | 41.19 | 39.65 | 39.71 | 28.01 | qfq | 721,653 | 29,060,038 | -2.46% |
| 2024-01-18 | 40.57 | 40.80 | 39.43 | 40.71 | 28.71 | qfq | 1,218,658 | 48,786,799 | 0.35% |
| 2024-01-17 | 42.15 | 42.15 | 40.57 | 40.57 | 28.62 | qfq | 740,018 | 30,466,885 | -2.92% |
| 2024-01-16 | 42.29 | 42.45 | 41.22 | 41.79 | 29.48 | qfq | 1,067,462 | 44,453,082 | -1.14% |
| 2024-01-15 | 42.83 | 42.98 | 42.00 | 42.27 | 29.81 | qfq | 860,662 | 36,479,972 | -1.31% |
| 2024-01-12 | 43.55 | 44.05 | 42.75 | 42.83 | 30.21 | qfq | 875,000 | 38,046,251 | -1.86% |
| 2024-01-11 | 42.68 | 43.80 | 42.38 | 43.64 | 30.78 | qfq | 1,235,379 | 53,430,679 | 2.56% |
| 2024-01-10 | 43.27 | 43.63 | 42.38 | 42.55 | 30.01 | qfq | 922,354 | 39,679,814 | -2.00% |
| 2024-01-09 | 43.96 | 44.47 | 43.32 | 43.42 | 30.63 | qfq | 895,009 | 39,219,647 | -0.53% |
| 2024-01-08 | 44.09 | 44.69 | 43.62 | 43.65 | 30.79 | qfq | 952,391 | 42,011,712 | -1.09% |
| 2024-01-05 | 45.01 | 45.91 | 44.05 | 44.13 | 31.13 | qfq | 1,214,062 | 54,424,069 | -1.96% |
| 2024-01-04 | 45.56 | 45.59 | 44.86 | 45.01 | 31.75 | qfq | 762,762 | 34,461,713 | -1.29% |
| 2024-01-03 | 45.91 | 46.48 | 45.15 | 45.60 | 32.16 | qfq | 1,129,352 | 51,559,962 | -1.38% |
| 2024-01-02 | 47.00 | 47.03 | 46.15 | 46.24 | 32.62 | qfq | 993,574 | 46,273,176 | -0.64% |
| 2023-12-29 | 46.65 | 47.05 | 46.35 | 46.54 | 32.83 | qfq | 1,412,814 | 66,024,703 | -0.24% |
| 2023-12-28 | 44.78 | 46.90 | 44.39 | 46.65 | 32.90 | qfq | 2,381,925 | 110,131,417 | 3.90% |
| 2023-12-27 | 44.98 | 45.26 | 44.61 | 44.90 | 31.67 | qfq | 925,781 | 41,558,871 | -0.29% |
| 2023-12-26 | 46.05 | 46.38 | 44.95 | 45.03 | 31.76 | qfq | 1,399,132 | 63,723,355 | -3.47% |
| 2023-12-25 | 45.01 | 47.48 | 45.00 | 46.65 | 32.90 | qfq | 2,032,932 | 94,507,547 | 2.48% |
| 2023-12-22 | 45.50 | 46.90 | 44.80 | 45.52 | 32.11 | qfq | 1,807,818 | 82,794,973 | 0.26% |
| 2023-12-21 | 45.65 | 46.08 | 44.28 | 45.40 | 32.02 | qfq | 1,404,513 | 63,307,121 | -0.66% |
| 2023-12-20 | 46.32 | 46.87 | 45.70 | 45.70 | 32.23 | qfq | 882,059 | 40,912,176 | -1.13% |
| 2023-12-19 | 46.00 | 46.79 | 45.57 | 46.22 | 32.60 | qfq | 877,842 | 40,612,960 | 0.26% |
| 2023-12-18 | 47.67 | 47.96 | 45.89 | 46.10 | 32.52 | qfq | 1,397,759 | 65,338,075 | -3.44% |
| 2023-12-15 | 48.40 | 48.86 | 47.74 | 47.74 | 33.67 | qfq | 1,218,114 | 58,743,242 | -0.97% |
| 2023-12-14 | 50.18 | 50.30 | 48.17 | 48.21 | 34.00 | qfq | 1,797,840 | 88,326,075 | -3.06% |
| 2023-12-13 | 49.30 | 50.52 | 48.93 | 49.73 | 35.08 | qfq | 2,179,668 | 108,747,706 | 0.89% |
| 2023-12-12 | 49.92 | 50.20 | 49.10 | 49.29 | 34.77 | qfq | 1,455,349 | 71,971,519 | -1.62% |
| 2023-12-11 | 49.29 | 50.40 | 49.18 | 50.10 | 35.34 | qfq | 1,750,897 | 87,254,472 | 0.02% |
| 2023-12-08 | 49.20 | 50.83 | 49.20 | 50.09 | 35.33 | qfq | 2,618,557 | 131,157,679 | -0.22% |
| 2023-12-07 | 48.99 | 53.00 | 47.60 | 50.20 | 35.41 | qfq | 4,347,458 | 215,234,916 | 1.85% |
| 2023-12-06 | 47.89 | 50.88 | 47.66 | 49.29 | 34.77 | qfq | 3,722,672 | 185,282,616 | 3.29% |
| 2023-12-05 | 48.44 | 49.19 | 47.72 | 47.72 | 33.66 | qfq | 1,570,653 | 75,975,669 | -2.61% |
| 2023-12-04 | 48.00 | 49.89 | 48.00 | 49.00 | 34.56 | qfq | 2,216,308 | 108,555,743 | 2.17% |
| 2023-12-01 | 47.86 | 48.35 | 47.29 | 47.96 | 33.83 | qfq | 1,727,144 | 82,507,549 | -0.75% |
| 2023-11-30 | 47.60 | 49.70 | 47.05 | 48.32 | 34.08 | qfq | 2,428,282 | 117,030,838 | 0.88% |
| 2023-11-29 | 48.27 | 48.84 | 47.79 | 47.90 | 33.79 | qfq | 1,026,216 | 49,624,355 | -0.85% |
| 2023-11-28 | 48.10 | 48.85 | 47.66 | 48.31 | 34.08 | qfq | 1,209,800 | 58,451,643 | 0.48% |
| 2023-11-27 | 48.01 | 48.54 | 47.38 | 48.08 | 33.91 | qfq | 1,268,156 | 60,818,176 | 0.15% |
| 2023-11-24 | 50.30 | 50.30 | 47.91 | 48.01 | 33.86 | qfq | 2,281,627 | 110,978,358 | -4.59% |
| 2023-11-23 | 49.80 | 50.70 | 49.31 | 50.32 | 35.49 | qfq | 1,495,964 | 75,065,267 | 0.14% |
| 2023-11-22 | 52.10 | 52.48 | 49.90 | 50.25 | 35.44 | qfq | 3,114,188 | 158,309,577 | -3.70% |
| 2023-11-21 | 53.70 | 54.76 | 51.72 | 52.18 | 36.80 | qfq | 4,335,019 | 230,989,439 | -1.83% |
| 2023-11-20 | 51.25 | 53.49 | 50.41 | 53.15 | 37.49 | qfq | 4,297,230 | 225,077,564 | 4.38% |
| 2023-11-17 | 50.55 | 51.54 | 49.74 | 50.92 | 35.92 | qfq | 2,018,453 | 102,365,322 | 0.08% |
| 2023-11-16 | 52.03 | 52.52 | 50.82 | 50.88 | 35.89 | qfq | 2,727,190 | 140,496,080 | -3.03% |
| 2023-11-15 | 52.26 | 53.08 | 52.03 | 52.47 | 37.01 | qfq | 3,179,766 | 166,806,468 | 0.87% |
| 2023-11-14 | 52.10 | 52.33 | 51.45 | 52.02 | 36.69 | qfq | 2,110,167 | 109,586,653 | 0.23% |
| 2023-11-13 | 50.53 | 52.20 | 50.53 | 51.90 | 36.61 | qfq | 2,510,717 | 129,497,832 | 2.71% |
| 2023-11-10 | 51.50 | 52.00 | 50.46 | 50.53 | 35.64 | qfq | 2,281,390 | 116,267,840 | -2.11% |
| 2023-11-09 | 51.75 | 52.89 | 51.54 | 51.62 | 36.41 | qfq | 2,997,924 | 156,026,299 | -0.60% |
| 2023-11-08 | 52.89 | 52.91 | 51.51 | 51.93 | 36.63 | qfq | 4,379,737 | 228,169,386 | -2.99% |
| 2023-11-07 | 53.38 | 54.49 | 53.01 | 53.53 | 37.76 | qfq | 4,960,308 | 265,729,665 | -1.24% |
| 2023-11-06 | 54.66 | 55.66 | 53.18 | 54.20 | 38.23 | qfq | 7,134,948 | 386,619,215 | 0.30% |
| 2023-11-03 | 52.53 | 54.98 | 52.53 | 54.04 | 38.12 | qfq | 5,588,360 | 301,216,343 | 1.92% |
| 2023-11-02 | 53.33 | 55.86 | 52.00 | 53.02 | 37.40 | qfq | 5,814,681 | 311,200,137 | -1.92% |
| 2023-11-01 | 52.07 | 54.61 | 51.87 | 54.06 | 38.13 | qfq | 6,550,574 | 348,973,186 | 2.54% |
| 2023-10-31 | 51.20 | 53.68 | 50.18 | 52.72 | 37.19 | qfq | 6,546,491 | 341,867,370 | 3.62% |
| 2023-10-30 | 48.70 | 51.60 | 48.52 | 50.88 | 35.89 | qfq | 4,308,058 | 216,559,238 | 4.05% |
| 2023-10-27 | 50.08 | 51.20 | 48.71 | 48.90 | 34.49 | qfq | 3,885,444 | 194,177,282 | -3.93% |
| 2023-10-26 | 49.35 | 51.68 | 48.71 | 50.90 | 35.90 | qfq | 4,337,808 | 217,714,867 | 1.19% |
| 2023-10-25 | 50.11 | 50.99 | 49.23 | 50.30 | 35.48 | qfq | 4,586,027 | 229,385,087 | -2.01% |
| 2023-10-24 | 47.49 | 55.09 | 46.99 | 51.33 | 36.21 | qfq | 5,260,253 | 269,338,378 | 9.24% |
| 2023-10-23 | 48.62 | 48.89 | 46.70 | 46.99 | 33.14 | qfq | 2,274,629 | 107,536,536 | -4.00% |
| 2023-10-20 | 48.18 | 50.64 | 48.18 | 48.95 | 34.53 | qfq | 2,394,701 | 118,634,191 | -0.87% |
| 2023-10-19 | 48.29 | 52.89 | 47.61 | 49.38 | 34.83 | qfq | 3,814,159 | 192,693,690 | 2.55% |
| 2023-10-18 | 49.07 | 49.33 | 47.79 | 48.15 | 33.96 | qfq | 1,105,189 | 53,361,229 | -1.83% |
| 2023-10-17 | 49.81 | 50.20 | 48.59 | 49.05 | 34.60 | qfq | 1,410,775 | 69,240,995 | -1.82% |
| 2023-10-16 | 51.30 | 51.47 | 49.59 | 49.96 | 35.24 | qfq | 1,641,025 | 82,279,528 | -1.94% |
| 2023-10-13 | 51.28 | 52.18 | 50.80 | 50.95 | 35.94 | qfq | 1,907,545 | 97,698,978 | -1.41% |
| 2023-10-12 | 51.47 | 52.63 | 50.75 | 51.68 | 36.45 | qfq | 2,625,150 | 135,537,759 | 0.49% |
| 2023-10-11 | 50.46 | 52.07 | 50.06 | 51.43 | 36.28 | qfq | 2,445,269 | 125,180,055 | 1.72% |
| 2023-10-10 | 51.00 | 51.42 | 50.02 | 50.56 | 35.66 | qfq | 2,189,145 | 111,264,754 | -0.61% |
| 2023-10-09 | 50.00 | 51.46 | 48.88 | 50.87 | 35.88 | qfq | 2,771,353 | 139,789,331 | 1.15% |
| 2023-09-28 | 50.29 | 51.50 | 50.18 | 50.29 | 35.47 | qfq | 1,918,207 | 97,247,011 | 0.08% |
| 2023-09-27 | 51.21 | 52.29 | 50.25 | 50.25 | 35.44 | qfq | 2,219,200 | 113,687,486 | -1.93% |
| 2023-09-26 | 51.99 | 52.09 | 50.80 | 51.24 | 36.14 | qfq | 1,936,201 | 99,585,777 | -1.29% |
| 2023-09-25 | 53.21 | 53.80 | 51.86 | 51.91 | 36.61 | qfq | 2,073,511 | 108,751,974 | -1.87% |
| 2023-09-22 | 51.86 | 53.18 | 51.44 | 52.90 | 37.31 | qfq | 2,046,600 | 107,408,703 | 2.42% |
| 2023-09-21 | 52.80 | 52.81 | 51.39 | 51.65 | 36.43 | qfq | 1,655,509 | 85,859,822 | -0.88% |
| 2023-09-20 | 53.44 | 53.94 | 52.11 | 52.11 | 36.76 | qfq | 2,422,113 | 128,173,808 | -2.43% |
| 2023-09-19 | 57.50 | 57.79 | 53.40 | 53.41 | 37.67 | qfq | 4,824,422 | 264,741,159 | -8.23% |
| 2023-09-18 | 57.40 | 60.57 | 57.02 | 58.20 | 41.05 | qfq | 5,425,710 | 318,754,090 | 0.34% |
| 2023-09-15 | 54.80 | 59.98 | 54.80 | 58.00 | 40.91 | qfq | 6,039,220 | 346,784,359 | 4.00% |
| 2023-09-14 | 55.25 | 57.80 | 55.01 | 55.77 | 39.34 | qfq | 3,394,512 | 191,300,296 | 0.43% |
| 2023-09-13 | 55.39 | 56.30 | 54.60 | 55.53 | 39.17 | qfq | 2,215,144 | 122,636,827 | -0.34% |
| 2023-09-12 | 56.74 | 56.98 | 55.58 | 55.72 | 39.30 | qfq | 2,531,127 | 142,010,627 | -1.12% |
| 2023-09-11 | 57.76 | 58.20 | 55.50 | 56.35 | 39.75 | qfq | 3,636,338 | 205,309,942 | -3.68% |
| 2023-09-08 | 57.50 | 59.58 | 56.60 | 58.50 | 41.26 | qfq | 4,849,421 | 282,695,183 | 0.69% |
| 2023-09-07 | 57.71 | 60.11 | 55.50 | 58.10 | 40.98 | qfq | 5,734,899 | 332,376,133 | 1.63% |
| 2023-09-06 | 57.50 | 57.93 | 55.88 | 57.17 | 40.32 | qfq | 3,151,260 | 179,290,252 | -0.85% |
| 2023-09-05 | 60.13 | 60.25 | 57.31 | 57.66 | 40.67 | qfq | 5,595,664 | 327,088,574 | -4.49% |
| 2023-09-04 | 56.91 | 63.35 | 56.40 | 60.37 | 42.58 | qfq | 7,807,648 | 465,234,645 | 4.43% |
| 2023-09-01 | 57.71 | 59.67 | 56.31 | 57.81 | 40.78 | qfq | 4,359,495 | 253,542,971 | 1.17% |
| 2023-08-31 | 58.00 | 58.95 | 56.73 | 57.14 | 40.30 | qfq | 3,229,382 | 186,030,148 | -0.70% |
| 2023-08-30 | 56.40 | 58.80 | 55.69 | 57.54 | 40.59 | qfq | 4,993,165 | 286,782,647 | 1.52% |
| 2023-08-29 | 51.60 | 58.50 | 51.20 | 56.68 | 39.98 | qfq | 5,906,362 | 328,529,254 | 10.96% |
| 2023-08-28 | 56.48 | 56.50 | 50.85 | 51.08 | 36.03 | qfq | 3,399,386 | 180,283,339 | -2.33% |
| 2023-08-25 | 54.12 | 54.66 | 51.83 | 52.30 | 36.89 | qfq | 3,626,558 | 192,367,458 | -4.91% |
| 2023-08-24 | 59.81 | 60.70 | 54.75 | 55.00 | 38.79 | qfq | 5,689,391 | 321,368,057 | -9.42% |
| 2023-08-23 | 63.00 | 63.38 | 60.41 | 60.72 | 42.83 | qfq | 4,221,570 | 260,187,958 | -4.23% |
| 2023-08-22 | 69.31 | 69.90 | 62.11 | 63.40 | 44.72 | qfq | 6,889,285 | 445,969,318 | -7.77% |
| 2023-08-21 | 68.12 | 71.73 | 68.12 | 68.74 | 48.49 | qfq | 4,830,762 | 336,064,614 | -2.19% |
| 2023-08-18 | 67.60 | 73.65 | 67.60 | 70.28 | 49.57 | qfq | 7,540,626 | 532,397,097 | 2.45% |
| 2023-08-17 | 67.18 | 69.69 | 66.00 | 68.60 | 48.39 | qfq | 5,188,959 | 351,972,825 | 2.05% |
| 2023-08-16 | 69.00 | 72.00 | 66.70 | 67.22 | 47.41 | qfq | 6,365,601 | 437,686,760 | -5.30% |
| 2023-08-15 | 73.02 | 77.56 | 70.16 | 70.98 | 50.07 | qfq | 6,416,232 | 476,308,216 | -2.81% |
| 2023-08-14 | 69.50 | 73.68 | 69.50 | 73.03 | 51.51 | qfq | 4,575,712 | 331,132,704 | 1.04% |
| 2023-08-11 | 75.18 | 77.36 | 72.22 | 72.28 | 50.98 | qfq | 5,903,211 | 441,269,059 | -3.58% |
| 2023-08-10 | 74.20 | 78.93 | 73.43 | 74.96 | 52.87 | qfq | 6,533,030 | 492,871,751 | -3.03% |
| 2023-08-09 | 77.00 | 82.40 | 75.00 | 77.30 | 54.52 | qfq | 8,768,025 | 682,987,953 | 0.52% |
| 2023-08-08 | 80.10 | 83.94 | 76.50 | 76.90 | 54.24 | qfq | 10,055,316 | 800,561,227 | -5.06% |
| 2023-08-07 | 65.99 | 81.00 | 64.88 | 81.00 | 57.13 | qfq | 12,016,460 | 872,187,193 | 20.00% |
| 2023-08-04 | 68.99 | 69.58 | 64.75 | 67.50 | 47.61 | qfq | 9,064,150 | 609,446,817 | -4.69% |
| 2023-08-03 | 69.33 | 72.95 | 67.84 | 70.82 | 49.95 | qfq | 8,233,357 | 580,260,382 | -0.27% |
| 2023-08-02 | 71.01 | 79.80 | 70.70 | 71.01 | 50.09 | qfq | 11,232,596 | 845,172,746 | -2.71% |
| 2023-08-01 | 62.85 | 74.88 | 60.00 | 72.99 | 51.48 | qfq | 10,623,593 | 714,127,513 | 16.17% |
| 2023-07-31 | 61.88 | 64.66 | 61.88 | 62.83 | 44.32 | qfq | 5,166,019 | 325,770,095 | -0.85% |
| 2023-07-28 | 61.00 | 64.19 | 59.03 | 63.37 | 44.70 | qfq | 6,528,473 | 409,706,186 | 3.38% |
| 2023-07-27 | 63.19 | 64.18 | 60.00 | 61.30 | 43.24 | qfq | 6,184,473 | 382,609,491 | -2.93% |
| 2023-07-26 | 67.40 | 69.55 | 62.62 | 63.15 | 44.54 | qfq | 7,173,407 | 470,809,291 | -6.86% |
| 2023-07-25 | 67.01 | 70.09 | 67.00 | 67.80 | 47.82 | qfq | 6,001,980 | 410,204,597 | 2.00% |
| 2023-07-24 | 62.91 | 69.10 | 62.91 | 66.47 | 46.88 | qfq | 6,436,448 | 426,737,254 | 1.92% |
| 2023-07-21 | 66.61 | 71.99 | 65.06 | 65.22 | 46.00 | qfq | 7,058,854 | 485,961,542 | -4.10% |
| 2023-07-20 | 74.10 | 78.10 | 68.00 | 68.01 | 47.97 | qfq | 8,457,371 | 617,757,711 | -11.77% |
| 2023-07-19 | 75.55 | 84.94 | 74.55 | 77.08 | 54.37 | qfq | 10,294,078 | 810,764,824 | -3.47% |
| 2023-07-18 | 68.88 | 83.39 | 66.67 | 79.85 | 56.32 | qfq | 11,180,457 | 814,735,304 | 14.14% |