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
三博脑科301293.SZ
最近收盘价48.512026-07-17
最近交易日2026-07-17
成交量（股）10,506,563
成交额（元）525,718,302
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2025-07-01 | 2025-07-09 | cash_dividend | 0.148 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-19 | 2024-06-27 | cash_dividend | 0.095 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-19 | 2024-06-27 | bonus_share | — | — | 0.3 | — | 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 | 51.12 | 52.36 | 48.50 | 48.51 | 48.51 | qfq | 10,506,563 | 525,718,302 | -7.35% |
| 2026-07-16 | 49.59 | 52.83 | 47.95 | 52.36 | 52.36 | qfq | 14,241,413 | 732,942,114 | 5.25% |
| 2026-07-15 | 47.70 | 50.29 | 47.11 | 49.75 | 49.75 | qfq | 8,089,379 | 397,745,945 | 3.07% |
| 2026-07-14 | 48.23 | 49.50 | 47.34 | 48.27 | 48.27 | qfq | 5,186,922 | 249,982,534 | 1.19% |
| 2026-07-13 | 50.00 | 50.78 | 47.51 | 47.70 | 47.70 | qfq | 5,878,439 | 284,271,864 | -5.45% |
| 2026-07-10 | 49.00 | 51.37 | 48.00 | 50.45 | 50.45 | qfq | 8,070,385 | 404,433,867 | 2.52% |
| 2026-07-09 | 49.91 | 49.91 | 46.91 | 49.21 | 49.21 | qfq | 5,881,669 | 285,579,271 | 0.86% |
| 2026-07-08 | 50.02 | 50.85 | 48.70 | 48.79 | 48.79 | qfq | 6,023,960 | 298,538,005 | -3.00% |
| 2026-07-07 | 53.16 | 53.99 | 50.08 | 50.30 | 50.30 | qfq | 12,156,971 | 629,691,742 | -8.38% |
| 2026-07-06 | 51.95 | 55.50 | 51.21 | 54.90 | 54.90 | qfq | 16,224,702 | 868,425,525 | 5.98% |
| 2026-07-03 | 50.73 | 51.96 | 50.16 | 51.80 | 51.80 | qfq | 8,727,082 | 445,907,231 | 1.29% |
| 2026-07-02 | 50.81 | 52.74 | 50.69 | 51.14 | 51.14 | qfq | 11,327,884 | 584,484,276 | 0.69% |
| 2026-07-01 | 48.82 | 52.16 | 47.47 | 50.79 | 50.79 | qfq | 13,416,610 | 672,601,053 | 5.42% |
| 2026-06-30 | 48.13 | 48.50 | 47.03 | 48.18 | 48.18 | qfq | 6,496,779 | 309,942,887 | -1.47% |
| 2026-06-29 | 48.38 | 49.28 | 46.83 | 48.90 | 48.90 | qfq | 7,918,533 | 382,546,479 | 1.79% |
| 2026-06-26 | 50.56 | 51.00 | 48.04 | 48.04 | 48.04 | qfq | 8,727,862 | 428,529,545 | -6.39% |
| 2026-06-25 | 53.00 | 53.56 | 50.37 | 51.32 | 51.32 | qfq | 14,503,764 | 747,840,595 | -6.76% |
| 2026-06-24 | 53.93 | 57.76 | 53.88 | 55.04 | 55.04 | qfq | 16,199,839 | 907,183,680 | 5.02% |
| 2026-06-23 | 52.66 | 55.28 | 52.21 | 52.41 | 52.41 | qfq | 8,303,748 | 446,035,058 | -1.24% |
| 2026-06-22 | 53.52 | 53.96 | 51.15 | 53.07 | 53.07 | qfq | 7,552,304 | 394,907,992 | -1.98% |
| 2026-06-18 | 53.70 | 55.37 | 53.70 | 54.14 | 54.14 | qfq | 5,065,485 | 275,603,820 | 0.35% |
| 2026-06-17 | 53.75 | 54.66 | 53.53 | 53.95 | 53.95 | qfq | 3,756,752 | 202,570,415 | -0.37% |
| 2026-06-16 | 54.25 | 54.71 | 53.42 | 54.15 | 54.15 | qfq | 3,787,394 | 204,682,990 | -0.64% |
| 2026-06-15 | 53.01 | 54.54 | 53.01 | 54.50 | 54.50 | qfq | 4,753,063 | 257,209,441 | 2.62% |
| 2026-06-12 | 51.94 | 53.85 | 51.75 | 53.11 | 53.11 | qfq | 5,594,307 | 297,144,924 | 3.11% |
| 2026-06-11 | 52.14 | 52.50 | 50.90 | 51.51 | 51.51 | qfq | 4,474,575 | 229,875,132 | -2.07% |
| 2026-06-10 | 53.64 | 53.99 | 51.98 | 52.60 | 52.60 | qfq | 4,443,557 | 234,063,124 | -2.88% |
| 2026-06-09 | 54.34 | 54.88 | 53.01 | 54.16 | 54.16 | qfq | 4,285,445 | 230,387,025 | 0.65% |
| 2026-06-08 | 54.33 | 56.35 | 53.09 | 53.81 | 53.81 | qfq | 6,155,620 | 336,900,303 | -2.92% |
| 2026-06-05 | 55.55 | 56.40 | 53.96 | 55.43 | 55.43 | qfq | 8,590,868 | 473,034,884 | -3.82% |
| 2026-06-04 | 58.23 | 58.40 | 57.02 | 57.63 | 57.63 | qfq | 4,085,036 | 235,471,864 | -1.27% |
| 2026-06-03 | 57.77 | 59.41 | 57.39 | 58.37 | 58.37 | qfq | 5,444,761 | 318,910,519 | 0.86% |
| 2026-06-02 | 58.39 | 58.84 | 56.65 | 57.87 | 57.87 | qfq | 5,155,980 | 297,316,696 | -0.87% |
| 2026-06-01 | 57.97 | 59.39 | 57.68 | 58.38 | 58.38 | qfq | 4,242,100 | 248,426,590 | 0.48% |
| 2026-05-29 | 61.00 | 61.00 | 57.97 | 58.10 | 58.10 | qfq | 7,831,422 | 461,538,076 | -5.07% |
| 2026-05-28 | 60.48 | 61.69 | 59.45 | 61.20 | 61.20 | qfq | 5,794,864 | 350,591,922 | 0.74% |
| 2026-05-27 | 61.92 | 62.30 | 60.48 | 60.75 | 60.75 | qfq | 5,301,602 | 324,240,283 | -2.00% |
| 2026-05-26 | 63.25 | 63.48 | 60.70 | 61.99 | 61.99 | qfq | 8,340,235 | 513,910,121 | -3.03% |
| 2026-05-25 | 64.38 | 65.26 | 63.06 | 63.93 | 63.93 | qfq | 6,803,978 | 433,911,975 | -1.17% |
| 2026-05-22 | 64.00 | 64.79 | 62.88 | 64.69 | 64.69 | qfq | 7,089,526 | 454,223,135 | 1.24% |
| 2026-05-21 | 66.20 | 67.90 | 63.78 | 63.90 | 63.90 | qfq | 11,377,264 | 751,338,767 | -3.28% |
| 2026-05-20 | 69.96 | 70.80 | 66.00 | 66.07 | 66.07 | qfq | 18,147,547 | 1,221,571,598 | -8.22% |
| 2026-05-19 | 69.50 | 74.59 | 69.32 | 71.99 | 71.99 | qfq | 23,355,311 | 1,672,332,791 | 9.06% |
| 2026-05-18 | 66.86 | 67.65 | 65.53 | 66.01 | 66.01 | qfq | 5,693,888 | 378,214,777 | -1.80% |
| 2026-05-15 | 67.88 | 69.27 | 66.80 | 67.22 | 67.22 | qfq | 6,609,454 | 448,569,003 | -1.05% |
| 2026-05-14 | 70.46 | 71.33 | 67.91 | 67.93 | 67.93 | qfq | 7,390,612 | 510,204,431 | -3.58% |
| 2026-05-13 | 69.00 | 71.19 | 68.96 | 70.45 | 70.45 | qfq | 8,114,754 | 570,338,268 | 1.53% |
| 2026-05-12 | 70.30 | 71.00 | 69.00 | 69.39 | 69.39 | qfq | 6,505,672 | 452,433,207 | -1.50% |
| 2026-05-11 | 69.50 | 70.96 | 69.18 | 70.45 | 70.45 | qfq | 9,917,125 | 694,869,095 | 0.41% |
| 2026-05-08 | 69.64 | 70.50 | 68.68 | 70.16 | 70.16 | qfq | 10,134,047 | 707,841,706 | 1.20% |
| 2026-05-07 | 66.66 | 69.68 | 66.38 | 69.33 | 69.33 | qfq | 11,237,531 | 770,587,478 | 3.79% |
| 2026-05-06 | 64.12 | 67.89 | 64.05 | 66.80 | 66.80 | qfq | 10,422,109 | 692,266,649 | 4.18% |
| 2026-04-30 | 63.59 | 64.49 | 63.55 | 64.12 | 64.12 | qfq | 4,879,853 | 312,502,999 | 0.38% |
| 2026-04-29 | 62.94 | 64.46 | 62.17 | 63.88 | 63.88 | qfq | 5,700,264 | 361,456,531 | 1.06% |
| 2026-04-28 | 65.01 | 65.65 | 63.02 | 63.21 | 63.21 | qfq | 7,345,670 | 469,900,521 | -3.20% |
| 2026-04-27 | 65.51 | 66.07 | 64.63 | 65.30 | 65.30 | qfq | 5,145,189 | 336,472,598 | -0.76% |
| 2026-04-24 | 66.60 | 67.15 | 65.43 | 65.80 | 65.80 | qfq | 6,140,076 | 404,930,667 | -2.01% |
| 2026-04-23 | 68.80 | 70.58 | 66.42 | 67.15 | 67.15 | qfq | 9,444,298 | 641,464,266 | -2.92% |
| 2026-04-22 | 68.10 | 69.25 | 66.60 | 69.17 | 69.17 | qfq | 9,952,518 | 675,730,346 | 0.44% |
| 2026-04-21 | 69.60 | 70.70 | 68.35 | 68.87 | 68.87 | qfq | 9,179,519 | 633,369,227 | -1.74% |
| 2026-04-20 | 68.15 | 70.48 | 68.15 | 70.09 | 70.09 | qfq | 7,433,508 | 518,276,191 | 1.88% |
| 2026-04-17 | 69.00 | 69.32 | 68.44 | 68.80 | 68.80 | qfq | 5,582,123 | 383,978,271 | -1.19% |
| 2026-04-16 | 68.34 | 69.66 | 67.80 | 69.63 | 69.63 | qfq | 7,438,949 | 511,658,242 | 1.61% |
| 2026-04-15 | 69.99 | 70.98 | 68.19 | 68.53 | 68.53 | qfq | 8,426,585 | 586,570,417 | -1.88% |
| 2026-04-14 | 69.98 | 69.99 | 68.80 | 69.84 | 69.84 | qfq | 8,306,016 | 576,322,946 | 1.56% |
| 2026-04-13 | 67.51 | 69.33 | 67.38 | 68.77 | 68.77 | qfq | 7,154,120 | 491,328,909 | 1.01% |
| 2026-04-10 | 67.80 | 68.87 | 67.50 | 68.08 | 68.08 | qfq | 7,243,068 | 494,960,353 | 1.31% |
| 2026-04-09 | 68.00 | 68.06 | 66.70 | 67.20 | 67.20 | qfq | 7,424,356 | 499,387,046 | -2.82% |
| 2026-04-08 | 66.38 | 69.18 | 66.28 | 69.15 | 69.15 | qfq | 11,763,825 | 798,553,091 | 7.03% |
| 2026-04-07 | 64.67 | 65.57 | 63.44 | 64.61 | 64.61 | qfq | 6,148,581 | 397,762,920 | -0.75% |
| 2026-04-03 | 67.20 | 67.67 | 65.00 | 65.10 | 65.10 | qfq | 10,111,466 | 664,732,579 | -5.28% |
| 2026-04-02 | 70.00 | 71.47 | 68.39 | 68.73 | 68.73 | qfq | 16,279,167 | 1,138,646,923 | 1.42% |
| 2026-04-01 | 66.49 | 68.26 | 65.82 | 67.77 | 67.77 | qfq | 9,426,790 | 632,618,200 | 3.91% |
| 2026-03-31 | 66.37 | 67.79 | 65.22 | 65.22 | 65.22 | qfq | 6,805,460 | 452,645,560 | -1.92% |
| 2026-03-30 | 65.60 | 66.85 | 65.21 | 66.50 | 66.50 | qfq | 6,981,001 | 460,909,935 | -1.36% |
| 2026-03-27 | 66.68 | 68.59 | 66.50 | 67.42 | 67.42 | qfq | 7,373,753 | 498,148,155 | -0.12% |
| 2026-03-26 | 69.72 | 70.69 | 67.20 | 67.50 | 67.50 | qfq | 9,035,694 | 623,200,810 | -2.12% |
| 2026-03-25 | 67.50 | 70.00 | 67.41 | 68.96 | 68.96 | qfq | 8,762,529 | 602,379,766 | 2.04% |
| 2026-03-24 | 67.00 | 67.99 | 65.73 | 67.58 | 67.58 | qfq | 10,397,855 | 697,439,716 | 2.81% |
| 2026-03-23 | 67.99 | 69.29 | 65.00 | 65.73 | 65.73 | qfq | 10,525,374 | 708,491,237 | -5.63% |
| 2026-03-20 | 72.75 | 73.19 | 69.57 | 69.65 | 69.65 | qfq | 11,134,876 | 793,444,627 | -3.96% |
| 2026-03-19 | 74.51 | 74.52 | 72.00 | 72.52 | 72.52 | qfq | 12,819,256 | 935,735,022 | -4.58% |
| 2026-03-18 | 75.78 | 77.38 | 74.50 | 76.00 | 76.00 | qfq | 12,844,346 | 973,967,791 | 0.11% |
| 2026-03-17 | 81.02 | 81.45 | 75.83 | 75.92 | 75.92 | qfq | 22,961,193 | 1,793,898,825 | -6.85% |
| 2026-03-16 | 86.98 | 94.38 | 81.49 | 81.50 | 81.50 | qfq | 32,829,093 | 2,882,557,368 | -7.15% |
| 2026-03-13 | 83.50 | 95.45 | 81.17 | 87.78 | 87.78 | qfq | 30,813,376 | 2,679,475,932 | 3.23% |
| 2026-03-12 | 80.50 | 86.00 | 79.43 | 85.03 | 85.03 | qfq | 24,906,491 | 2,061,760,657 | 3.09% |
| 2026-03-11 | 79.00 | 84.44 | 77.00 | 82.48 | 82.48 | qfq | 29,482,521 | 2,386,590,580 | 5.96% |
| 2026-03-10 | 78.10 | 79.03 | 76.57 | 77.84 | 77.84 | qfq | 14,184,726 | 1,102,547,102 | -0.09% |
| 2026-03-09 | 73.70 | 78.34 | 73.70 | 77.91 | 77.91 | qfq | 17,857,030 | 1,365,112,328 | 0.89% |
| 2026-03-06 | 73.86 | 80.70 | 73.78 | 77.22 | 77.22 | qfq | 23,974,730 | 1,875,475,505 | 4.32% |
| 2026-03-05 | 72.36 | 76.66 | 71.75 | 74.02 | 74.02 | qfq | 18,529,349 | 1,380,020,949 | 4.59% |
| 2026-03-04 | 69.22 | 72.08 | 69.22 | 70.77 | 70.77 | qfq | 6,778,109 | 480,486,447 | 0.10% |
| 2026-03-03 | 76.67 | 77.90 | 70.33 | 70.70 | 70.70 | qfq | 15,732,107 | 1,147,827,039 | -7.88% |
| 2026-03-02 | 75.80 | 77.66 | 74.80 | 76.75 | 76.75 | qfq | 10,719,004 | 819,064,341 | -0.70% |
| 2026-02-27 | 75.48 | 77.80 | 75.37 | 77.29 | 77.29 | qfq | 9,840,861 | 756,762,161 | 1.55% |
| 2026-02-26 | 77.26 | 77.26 | 75.00 | 76.11 | 76.11 | qfq | 9,658,746 | 731,114,927 | -1.49% |
| 2026-02-25 | 75.58 | 78.00 | 75.57 | 77.26 | 77.26 | qfq | 9,899,663 | 764,379,777 | 1.97% |
| 2026-02-24 | 79.68 | 79.68 | 73.40 | 75.77 | 75.77 | qfq | 15,502,293 | 1,169,512,983 | -4.91% |
| 2026-02-13 | 76.37 | 80.64 | 76.10 | 79.68 | 79.68 | qfq | 18,455,758 | 1,456,028,767 | 4.08% |
| 2026-02-12 | 75.76 | 77.00 | 75.01 | 76.56 | 76.56 | qfq | 7,359,845 | 561,032,258 | 0.91% |
| 2026-02-11 | 76.50 | 77.37 | 75.75 | 75.87 | 75.87 | qfq | 6,046,143 | 462,507,603 | -1.34% |
| 2026-02-10 | 77.00 | 77.18 | 75.70 | 76.90 | 76.90 | qfq | 7,095,126 | 542,740,371 | -0.38% |
| 2026-02-09 | 74.62 | 77.93 | 74.62 | 77.19 | 77.19 | qfq | 14,559,126 | 1,111,601,835 | 5.32% |
| 2026-02-06 | 74.20 | 74.50 | 72.51 | 73.29 | 73.29 | qfq | 11,258,282 | 828,892,170 | -3.43% |
| 2026-02-05 | 76.20 | 78.28 | 74.28 | 75.89 | 75.89 | qfq | 14,372,930 | 1,089,066,440 | -2.10% |
| 2026-02-04 | 78.00 | 78.86 | 75.75 | 77.52 | 77.52 | qfq | 13,505,022 | 1,039,211,885 | -1.49% |
| 2026-02-03 | 77.27 | 79.11 | 77.00 | 78.69 | 78.69 | qfq | 13,243,839 | 1,034,367,291 | 2.78% |
| 2026-02-02 | 76.80 | 78.68 | 76.28 | 76.56 | 76.56 | qfq | 11,470,935 | 887,681,788 | 0.08% |
| 2026-01-30 | 77.00 | 77.27 | 75.12 | 76.50 | 76.50 | qfq | 10,015,681 | 762,739,573 | -1.92% |
| 2026-01-29 | 76.02 | 80.89 | 75.50 | 78.00 | 78.00 | qfq | 19,044,357 | 1,504,304,455 | 2.13% |
| 2026-01-28 | 77.36 | 77.99 | 75.90 | 76.37 | 76.37 | qfq | 9,286,163 | 712,391,828 | -1.36% |
| 2026-01-27 | 76.48 | 77.77 | 74.27 | 77.42 | 77.42 | qfq | 13,707,321 | 1,040,329,265 | 0.51% |
| 2026-01-26 | 81.59 | 81.69 | 76.62 | 77.03 | 77.03 | qfq | 20,075,372 | 1,573,319,554 | -5.73% |
| 2026-01-23 | 81.46 | 82.93 | 79.05 | 81.71 | 81.71 | qfq | 26,886,110 | 2,190,226,750 | 3.23% |
| 2026-01-22 | 78.60 | 79.86 | 77.27 | 79.15 | 79.15 | qfq | 15,372,688 | 1,210,422,835 | 1.25% |
| 2026-01-21 | 77.64 | 79.13 | 76.92 | 78.17 | 78.17 | qfq | 12,946,834 | 1,012,725,500 | -0.26% |
| 2026-01-20 | 80.87 | 80.87 | 77.55 | 78.37 | 78.37 | qfq | 15,847,669 | 1,247,365,721 | -3.10% |
| 2026-01-19 | 82.00 | 84.00 | 80.65 | 80.88 | 80.88 | qfq | 16,726,657 | 1,369,554,303 | -1.62% |
| 2026-01-16 | 87.11 | 88.88 | 82.09 | 82.21 | 82.21 | qfq | 30,081,903 | 2,541,409,464 | -7.94% |
| 2026-01-15 | 92.30 | 98.50 | 87.78 | 89.30 | 89.30 | qfq | 32,750,635 | 3,003,570,736 | -5.78% |
| 2026-01-14 | 93.00 | 102.88 | 91.81 | 94.78 | 94.78 | qfq | 42,234,283 | 4,081,823,559 | 0.16% |
| 2026-01-13 | 99.00 | 99.60 | 91.19 | 94.63 | 94.63 | qfq | 36,658,332 | 3,462,712,972 | -3.93% |
| 2026-01-12 | 92.93 | 102.00 | 92.73 | 98.50 | 98.50 | qfq | 48,941,932 | 4,772,352,743 | 6.95% |
| 2026-01-09 | 94.00 | 98.76 | 91.28 | 92.10 | 92.10 | qfq | 48,343,987 | 4,546,276,599 | -6.86% |
| 2026-01-08 | 93.82 | 103.00 | 88.94 | 98.88 | 98.88 | qfq | 59,400,676 | 5,687,258,899 | 5.39% |
| 2026-01-07 | 90.49 | 100.00 | 86.70 | 93.82 | 93.82 | qfq | 74,528,046 | 6,861,633,348 | 10.45% |
| 2026-01-06 | 84.94 | 84.94 | 84.94 | 84.94 | 84.94 | qfq | 3,561,237 | 302,491,471 | 20.01% |
| 2026-01-05 | 70.78 | 70.78 | 70.78 | 70.78 | 70.78 | qfq | 10,669,422 | 755,181,689 | 20.01% |
| 2025-12-31 | 59.66 | 59.90 | 58.56 | 58.98 | 58.98 | qfq | 6,332,944 | 373,724,997 | -1.54% |
| 2025-12-30 | 59.89 | 60.55 | 59.11 | 59.90 | 59.90 | qfq | 10,183,947 | 609,049,624 | -0.79% |
| 2025-12-29 | 56.55 | 61.46 | 56.33 | 60.38 | 60.38 | qfq | 20,567,492 | 1,233,921,631 | 7.21% |
| 2025-12-26 | 57.50 | 57.65 | 56.00 | 56.32 | 56.32 | qfq | 7,302,704 | 414,009,841 | -2.00% |
| 2025-12-25 | 56.58 | 57.99 | 56.25 | 57.47 | 57.47 | qfq | 11,654,920 | 669,692,652 | 1.75% |
| 2025-12-24 | 55.14 | 56.66 | 54.69 | 56.48 | 56.48 | qfq | 9,099,513 | 509,048,214 | 2.43% |
| 2025-12-23 | 55.40 | 55.52 | 54.85 | 55.14 | 55.14 | qfq | 4,025,905 | 222,087,752 | -0.90% |
| 2025-12-22 | 54.60 | 55.65 | 54.46 | 55.64 | 55.64 | qfq | 6,925,607 | 382,464,856 | 1.31% |
| 2025-12-19 | 54.13 | 55.85 | 53.63 | 54.92 | 54.92 | qfq | 7,155,312 | 391,987,664 | 1.05% |
| 2025-12-18 | 53.38 | 54.96 | 53.15 | 54.35 | 54.35 | qfq | 7,280,018 | 396,079,756 | 1.30% |
| 2025-12-17 | 52.01 | 54.30 | 52.01 | 53.65 | 53.65 | qfq | 6,353,970 | 338,834,942 | 3.17% |
| 2025-12-16 | 53.21 | 53.44 | 51.99 | 52.00 | 52.00 | qfq | 3,973,930 | 207,893,818 | -2.46% |
| 2025-12-15 | 54.09 | 54.54 | 53.30 | 53.31 | 53.31 | qfq | 3,544,769 | 190,189,196 | -1.50% |
| 2025-12-12 | 53.22 | 54.56 | 53.10 | 54.12 | 54.12 | qfq | 4,028,294 | 217,603,153 | 1.61% |
| 2025-12-11 | 54.01 | 54.25 | 53.19 | 53.26 | 53.26 | qfq | 3,545,640 | 190,319,992 | -1.41% |
| 2025-12-10 | 54.78 | 54.78 | 53.69 | 54.02 | 54.02 | qfq | 3,920,884 | 211,550,758 | -1.42% |
| 2025-12-09 | 54.80 | 55.85 | 54.65 | 54.80 | 54.80 | qfq | 4,812,834 | 265,448,899 | -0.24% |
| 2025-12-08 | 54.07 | 55.29 | 54.07 | 54.93 | 54.93 | qfq | 5,135,887 | 280,989,658 | 0.60% |
| 2025-12-05 | 53.80 | 55.59 | 53.70 | 54.60 | 54.60 | qfq | 5,481,383 | 299,680,934 | 1.39% |
| 2025-12-04 | 54.51 | 54.88 | 53.51 | 53.85 | 53.85 | qfq | 3,968,091 | 213,806,266 | -2.04% |
| 2025-12-03 | 56.10 | 56.10 | 54.33 | 54.97 | 54.97 | qfq | 4,967,469 | 273,538,022 | -0.54% |
| 2025-12-02 | 55.38 | 56.30 | 54.81 | 55.27 | 55.27 | qfq | 5,641,742 | 313,696,591 | -0.20% |
| 2025-12-01 | 54.77 | 55.48 | 54.77 | 55.38 | 55.38 | qfq | 5,951,701 | 328,261,150 | 1.67% |
| 2025-11-28 | 54.86 | 54.90 | 53.97 | 54.47 | 54.47 | qfq | 2,959,516 | 161,014,158 | 0.41% |
| 2025-11-27 | 54.12 | 54.66 | 53.69 | 54.25 | 54.25 | qfq | 3,523,893 | 191,326,431 | 0.24% |
| 2025-11-26 | 54.39 | 54.59 | 53.80 | 54.12 | 54.12 | qfq | 3,946,579 | 213,982,548 | -0.06% |
| 2025-11-25 | 53.83 | 54.74 | 53.80 | 54.15 | 54.15 | qfq | 5,484,599 | 297,940,805 | 0.63% |
| 2025-11-24 | 52.99 | 54.10 | 52.61 | 53.81 | 53.81 | qfq | 4,384,630 | 234,336,085 | 2.07% |
| 2025-11-21 | 54.60 | 55.27 | 52.58 | 52.72 | 52.72 | qfq | 6,946,780 | 371,794,470 | -4.70% |
| 2025-11-20 | 56.50 | 56.73 | 54.98 | 55.32 | 55.32 | qfq | 5,908,848 | 328,085,711 | -1.60% |
| 2025-11-19 | 57.44 | 57.69 | 56.10 | 56.22 | 56.22 | qfq | 5,558,616 | 314,848,995 | -2.18% |
| 2025-11-18 | 57.17 | 57.91 | 56.88 | 57.47 | 57.47 | qfq | 5,213,432 | 298,862,268 | 0.21% |
| 2025-11-17 | 58.06 | 58.08 | 57.08 | 57.35 | 57.35 | qfq | 6,166,716 | 354,608,222 | -2.08% |
| 2025-11-14 | 58.70 | 59.88 | 58.20 | 58.57 | 58.57 | qfq | 8,494,631 | 499,355,585 | -0.83% |
| 2025-11-13 | 57.91 | 59.31 | 56.61 | 59.06 | 59.06 | qfq | 11,362,591 | 659,532,484 | 0.03% |
| 2025-11-12 | 59.33 | 60.88 | 58.64 | 59.04 | 59.04 | qfq | 15,137,055 | 903,985,792 | 1.53% |
| 2025-11-11 | 59.09 | 59.45 | 58.00 | 58.15 | 58.15 | qfq | 6,680,693 | 391,207,696 | -1.66% |
| 2025-11-10 | 60.00 | 61.17 | 58.89 | 59.13 | 59.13 | qfq | 8,301,363 | 496,352,567 | 0.10% |
| 2025-11-07 | 61.75 | 61.80 | 58.63 | 59.07 | 59.07 | qfq | 13,650,888 | 812,458,758 | -5.29% |
| 2025-11-06 | 61.69 | 62.92 | 61.31 | 62.37 | 62.37 | qfq | 8,180,054 | 507,977,715 | 0.84% |
| 2025-11-05 | 61.82 | 63.48 | 60.22 | 61.85 | 61.85 | qfq | 11,587,808 | 714,220,837 | -1.09% |
| 2025-11-04 | 63.55 | 63.57 | 61.50 | 62.53 | 62.53 | qfq | 10,851,019 | 675,515,774 | -1.78% |
| 2025-11-03 | 63.45 | 63.82 | 61.58 | 63.66 | 63.66 | qfq | 13,349,882 | 838,115,894 | 0.33% |
| 2025-10-31 | 63.02 | 66.32 | 62.78 | 63.45 | 63.45 | qfq | 18,710,796 | 1,202,052,969 | -0.09% |
| 2025-10-30 | 63.18 | 65.20 | 62.62 | 63.51 | 63.51 | qfq | 22,699,203 | 1,450,900,970 | 0.47% |
| 2025-10-29 | 61.50 | 63.98 | 60.50 | 63.21 | 63.21 | qfq | 20,512,948 | 1,287,886,111 | 3.62% |
| 2025-10-28 | 60.66 | 62.15 | 60.08 | 61.00 | 61.00 | qfq | 11,399,298 | 696,725,539 | -1.13% |
| 2025-10-27 | 60.27 | 62.17 | 60.27 | 61.70 | 61.70 | qfq | 15,079,960 | 926,476,276 | 3.30% |
| 2025-10-24 | 57.58 | 60.38 | 57.47 | 59.73 | 59.73 | qfq | 13,963,424 | 828,518,313 | 4.13% |
| 2025-10-23 | 57.00 | 57.38 | 55.77 | 57.36 | 57.36 | qfq | 6,846,760 | 386,382,210 | 0.30% |
| 2025-10-22 | 59.58 | 59.98 | 57.08 | 57.19 | 57.19 | qfq | 11,845,963 | 689,155,511 | -4.67% |
| 2025-10-21 | 60.62 | 61.17 | 59.14 | 59.99 | 59.99 | qfq | 8,716,379 | 521,187,374 | -1.75% |
| 2025-10-20 | 59.88 | 61.99 | 59.21 | 61.06 | 61.06 | qfq | 10,965,761 | 668,813,342 | 3.56% |
| 2025-10-17 | 62.87 | 63.18 | 58.51 | 58.96 | 58.96 | qfq | 14,272,195 | 866,929,367 | -7.13% |
| 2025-10-16 | 61.33 | 64.64 | 60.58 | 63.49 | 63.49 | qfq | 18,780,571 | 1,186,257,959 | 2.50% |
| 2025-10-15 | 60.95 | 62.55 | 59.56 | 61.94 | 61.94 | qfq | 12,756,916 | 784,835,002 | 1.62% |
| 2025-10-14 | 61.88 | 62.68 | 60.50 | 60.95 | 60.95 | qfq | 11,653,827 | 717,520,833 | -0.81% |
| 2025-10-13 | 58.00 | 61.73 | 57.80 | 61.45 | 61.45 | qfq | 9,955,748 | 601,461,617 | 1.57% |
| 2025-10-10 | 60.90 | 61.93 | 60.08 | 60.50 | 60.50 | qfq | 10,040,266 | 613,247,852 | -0.49% |
| 2025-10-09 | 58.45 | 60.99 | 58.12 | 60.80 | 60.80 | qfq | 11,011,557 | 660,002,528 | 4.02% |
| 2025-09-30 | 57.90 | 58.68 | 57.70 | 58.45 | 58.45 | qfq | 4,410,060 | 256,972,321 | 0.97% |
| 2025-09-29 | 57.28 | 57.97 | 56.65 | 57.89 | 57.89 | qfq | 4,048,297 | 232,455,262 | 1.17% |
| 2025-09-26 | 58.61 | 59.07 | 57.20 | 57.22 | 57.22 | qfq | 5,503,658 | 318,615,268 | -3.13% |
| 2025-09-25 | 59.01 | 59.81 | 58.50 | 59.07 | 59.07 | qfq | 6,797,137 | 402,497,236 | -0.44% |
| 2025-09-24 | 57.15 | 59.47 | 56.90 | 59.33 | 59.33 | qfq | 8,200,853 | 478,500,370 | 3.20% |
| 2025-09-23 | 58.32 | 58.98 | 56.03 | 57.49 | 57.49 | qfq | 9,181,619 | 524,625,774 | -1.39% |
| 2025-09-22 | 58.08 | 58.63 | 57.50 | 58.30 | 58.30 | qfq | 5,308,624 | 308,106,088 | 0.40% |
| 2025-09-19 | 59.50 | 59.99 | 58.06 | 58.07 | 58.07 | qfq | 7,630,911 | 448,761,765 | -2.70% |
| 2025-09-18 | 61.86 | 61.94 | 58.91 | 59.68 | 59.68 | qfq | 12,764,235 | 772,869,975 | -3.10% |
| 2025-09-17 | 62.48 | 62.60 | 61.00 | 61.59 | 61.59 | qfq | 10,035,472 | 618,343,613 | -1.03% |
| 2025-09-16 | 60.24 | 62.39 | 59.70 | 62.23 | 62.23 | qfq | 14,928,006 | 918,959,525 | 3.29% |
| 2025-09-15 | 60.30 | 60.98 | 59.81 | 60.25 | 60.25 | qfq | 7,362,916 | 444,240,294 | -0.90% |
| 2025-09-12 | 59.90 | 61.59 | 59.51 | 60.80 | 60.80 | qfq | 11,957,569 | 722,586,138 | 1.43% |
| 2025-09-11 | 58.62 | 59.95 | 57.75 | 59.94 | 59.94 | qfq | 10,349,281 | 611,076,231 | 0.79% |
| 2025-09-10 | 60.71 | 61.52 | 59.20 | 59.47 | 59.47 | qfq | 10,490,011 | 633,927,104 | 1.66% |
| 2025-09-09 | 60.24 | 60.30 | 58.48 | 58.50 | 58.50 | qfq | 8,399,373 | 497,341,412 | -3.81% |
| 2025-09-08 | 59.90 | 61.10 | 59.66 | 60.82 | 60.82 | qfq | 9,683,483 | 584,362,358 | 1.23% |
| 2025-09-05 | 58.88 | 60.48 | 55.61 | 60.08 | 60.08 | qfq | 10,800,829 | 629,356,427 | 2.18% |
| 2025-09-04 | 59.98 | 61.68 | 57.66 | 58.80 | 58.80 | qfq | 13,219,957 | 795,158,854 | -1.19% |
| 2025-09-03 | 61.80 | 62.06 | 59.20 | 59.51 | 59.51 | qfq | 12,731,373 | 772,349,807 | -3.95% |
| 2025-09-02 | 64.76 | 65.15 | 61.50 | 61.96 | 61.96 | qfq | 19,967,832 | 1,261,972,828 | -5.03% |
| 2025-09-01 | 60.29 | 66.13 | 59.46 | 65.24 | 65.24 | qfq | 28,649,560 | 1,800,526,699 | 7.30% |
| 2025-08-29 | 61.31 | 62.74 | 60.44 | 60.80 | 60.80 | qfq | 20,344,300 | 1,251,966,598 | 1.15% |
| 2025-08-28 | 59.00 | 60.89 | 57.80 | 60.11 | 60.11 | qfq | 17,454,871 | 1,035,837,880 | 1.86% |
| 2025-08-27 | 61.46 | 61.96 | 58.89 | 59.01 | 59.01 | qfq | 16,283,159 | 987,132,951 | -3.10% |
| 2025-08-26 | 61.95 | 61.95 | 60.80 | 60.90 | 60.90 | qfq | 10,124,724 | 619,587,722 | -1.42% |
| 2025-08-25 | 61.00 | 62.47 | 60.96 | 61.78 | 61.78 | qfq | 14,871,753 | 918,694,749 | 1.38% |
| 2025-08-22 | 61.27 | 61.58 | 60.42 | 60.94 | 60.94 | qfq | 13,843,070 | 843,771,926 | -0.51% |
| 2025-08-21 | 61.12 | 62.24 | 60.66 | 61.25 | 61.25 | qfq | 16,405,177 | 1,008,542,673 | -3.88% |
| 2025-08-20 | 65.90 | 65.97 | 62.67 | 63.72 | 63.72 | qfq | 22,770,908 | 1,451,131,596 | -3.69% |
| 2025-08-19 | 66.00 | 69.64 | 65.51 | 66.16 | 66.16 | qfq | 23,419,265 | 1,575,956,764 | -1.02% |
| 2025-08-18 | 67.66 | 70.00 | 65.88 | 66.84 | 66.84 | qfq | 27,474,638 | 1,857,040,173 | 0.57% |
| 2025-08-15 | 67.48 | 69.80 | 65.71 | 66.46 | 66.46 | qfq | 33,250,048 | 2,232,464,281 | -2.01% |
| 2025-08-14 | 62.00 | 70.48 | 61.10 | 67.82 | 67.82 | qfq | 39,681,524 | 2,618,288,655 | 8.51% |
| 2025-08-13 | 59.05 | 62.87 | 58.60 | 62.50 | 62.50 | qfq | 32,073,844 | 1,956,470,656 | 3.86% |
| 2025-08-12 | 57.00 | 62.57 | 56.71 | 60.18 | 60.18 | qfq | 33,123,927 | 1,994,602,266 | 4.82% |
| 2025-08-11 | 59.07 | 60.15 | 57.32 | 57.41 | 57.41 | qfq | 30,995,913 | 1,822,455,005 | -0.31% |
| 2025-08-08 | 58.00 | 65.51 | 57.08 | 57.59 | 57.59 | qfq | 48,035,708 | 2,884,557,945 | 5.50% |
| 2025-08-07 | 51.69 | 54.70 | 51.31 | 54.59 | 54.59 | qfq | 15,984,788 | 838,525,933 | 5.12% |
| 2025-08-06 | 51.20 | 52.56 | 50.81 | 51.93 | 51.93 | qfq | 13,250,535 | 683,690,759 | 0.58% |
| 2025-08-05 | 49.60 | 51.98 | 49.60 | 51.63 | 51.63 | qfq | 16,564,466 | 845,069,855 | 3.84% |
| 2025-08-04 | 49.02 | 49.86 | 48.18 | 49.72 | 49.72 | qfq | 8,085,372 | 396,750,036 | -0.66% |
| 2025-08-01 | 49.70 | 51.19 | 49.49 | 50.05 | 50.05 | qfq | 13,415,240 | 673,616,247 | -0.06% |
| 2025-07-31 | 49.00 | 50.77 | 48.00 | 50.08 | 50.08 | qfq | 14,567,592 | 719,476,622 | 3.58% |
| 2025-07-30 | 48.60 | 49.58 | 47.98 | 48.35 | 48.35 | qfq | 8,506,016 | 414,900,838 | -1.08% |
| 2025-07-29 | 48.67 | 48.88 | 47.97 | 48.88 | 48.88 | qfq | 6,964,146 | 337,081,721 | -0.10% |
| 2025-07-28 | 49.30 | 49.57 | 48.91 | 48.93 | 48.93 | qfq | 6,724,380 | 330,171,603 | -1.19% |
| 2025-07-25 | 50.00 | 50.25 | 49.42 | 49.52 | 49.52 | qfq | 5,912,251 | 293,936,090 | -1.00% |
| 2025-07-24 | 49.72 | 50.25 | 49.58 | 50.02 | 50.02 | qfq | 6,596,955 | 329,311,214 | 0.50% |
| 2025-07-23 | 50.20 | 51.00 | 49.50 | 49.77 | 49.77 | qfq | 10,174,786 | 511,962,078 | -0.66% |
| 2025-07-22 | 49.45 | 50.23 | 49.03 | 50.10 | 50.10 | qfq | 9,691,354 | 482,177,799 | 1.09% |
| 2025-07-21 | 49.04 | 49.80 | 49.00 | 49.56 | 49.56 | qfq | 6,185,530 | 305,966,861 | 0.14% |
| 2025-07-18 | 50.08 | 50.30 | 49.30 | 49.49 | 49.49 | qfq | 9,250,982 | 459,533,581 | 0.39% |
| 2025-07-17 | 48.40 | 49.30 | 48.20 | 49.30 | 49.30 | qfq | 7,857,157 | 384,296,610 | 2.09% |
| 2025-07-16 | 47.98 | 48.49 | 47.96 | 48.29 | 48.29 | qfq | 4,480,914 | 216,133,001 | 0.23% |
| 2025-07-15 | 48.55 | 48.85 | 47.47 | 48.18 | 48.18 | qfq | 7,511,834 | 360,858,569 | -1.11% |
| 2025-07-14 | 48.71 | 48.85 | 48.12 | 48.72 | 48.72 | qfq | 5,771,190 | 279,766,078 | -0.49% |
| 2025-07-11 | 48.69 | 49.28 | 48.40 | 48.96 | 48.96 | qfq | 6,688,811 | 327,741,094 | 0.14% |
| 2025-07-10 | 49.30 | 49.77 | 48.10 | 48.89 | 48.89 | qfq | 6,962,917 | 341,523,787 | -0.24% |
| 2025-07-09 | 49.33 | 49.80 | 48.80 | 49.01 | 49.01 | qfq | 7,780,190 | 383,329,730 | -0.85% |
| 2025-07-08 | 48.93 | 49.76 | 48.81 | 49.43 | 49.28 | qfq | 8,565,610 | 422,806,499 | 0.39% |
| 2025-07-07 | 49.50 | 50.09 | 49.09 | 49.24 | 49.09 | qfq | 11,982,056 | 592,166,224 | -2.59% |
| 2025-07-04 | 51.89 | 52.79 | 50.40 | 50.55 | 50.40 | qfq | 19,563,820 | 1,011,440,801 | 1.28% |
| 2025-07-03 | 49.87 | 50.30 | 49.47 | 49.91 | 49.76 | qfq | 7,802,638 | 389,489,385 | 0.08% |
| 2025-07-02 | 51.20 | 52.19 | 49.82 | 49.87 | 49.72 | qfq | 16,812,445 | 852,834,810 | -4.57% |
| 2025-07-01 | 50.50 | 55.56 | 50.50 | 52.26 | 52.11 | qfq | 27,151,538 | 1,436,874,071 | 1.65% |
| 2025-06-30 | 50.00 | 51.77 | 49.22 | 51.41 | 51.26 | qfq | 23,569,748 | 1,194,993,124 | 7.19% |
| 2025-06-27 | 48.33 | 48.51 | 47.60 | 47.96 | 47.82 | qfq | 6,724,085 | 323,107,436 | -0.77% |
| 2025-06-26 | 48.98 | 49.35 | 48.30 | 48.33 | 48.19 | qfq | 10,008,665 | 488,100,442 | -2.17% |
| 2025-06-25 | 48.29 | 49.49 | 47.74 | 49.40 | 49.25 | qfq | 13,627,915 | 661,952,921 | 1.60% |
| 2025-06-24 | 48.65 | 49.02 | 47.50 | 48.62 | 48.48 | qfq | 13,800,059 | 668,919,651 | 0.31% |
| 2025-06-23 | 47.38 | 50.13 | 47.33 | 48.47 | 48.33 | qfq | 18,062,193 | 878,462,559 | 5.53% |
| 2025-06-20 | 46.53 | 47.02 | 45.90 | 45.93 | 45.79 | qfq | 10,636,311 | 492,533,469 | -1.84% |
| 2025-06-19 | 47.21 | 49.03 | 46.56 | 46.79 | 46.65 | qfq | 17,986,361 | 856,523,384 | -2.99% |
| 2025-06-18 | 49.22 | 52.00 | 48.21 | 48.23 | 48.09 | qfq | 26,326,161 | 1,312,498,114 | -4.17% |
| 2025-06-17 | 51.23 | 53.08 | 50.00 | 50.33 | 50.18 | qfq | 33,420,735 | 1,722,577,419 | 8.00% |
| 2025-06-16 | 47.20 | 48.20 | 46.43 | 46.60 | 46.46 | qfq | 10,191,941 | 479,535,365 | 0.87% |
| 2025-06-13 | 47.00 | 47.69 | 46.12 | 46.20 | 46.06 | qfq | 14,196,791 | 664,013,098 | -2.08% |
| 2025-06-12 | 44.29 | 47.64 | 44.01 | 47.18 | 47.04 | qfq | 21,362,633 | 990,446,070 | 6.53% |
| 2025-06-11 | 44.44 | 44.71 | 44.16 | 44.29 | 44.16 | qfq | 4,507,240 | 200,220,590 | -0.32% |
| 2025-06-10 | 45.21 | 45.33 | 43.88 | 44.43 | 44.30 | qfq | 6,892,921 | 307,337,541 | -1.86% |
| 2025-06-09 | 44.63 | 45.77 | 44.49 | 45.27 | 45.14 | qfq | 7,857,859 | 354,640,528 | 1.43% |
| 2025-06-06 | 44.80 | 45.62 | 44.12 | 44.63 | 44.50 | qfq | 7,310,349 | 326,848,514 | -0.36% |
| 2025-06-05 | 45.04 | 45.16 | 44.44 | 44.79 | 44.66 | qfq | 5,699,246 | 254,771,563 | -1.10% |
| 2025-06-04 | 44.76 | 45.65 | 44.31 | 45.29 | 45.16 | qfq | 7,860,460 | 354,110,443 | 0.29% |
| 2025-06-03 | 44.16 | 46.14 | 43.88 | 45.16 | 45.03 | qfq | 14,174,250 | 641,813,232 | 2.26% |
| 2025-05-30 | 42.81 | 45.85 | 42.69 | 44.16 | 44.03 | qfq | 19,077,937 | 854,165,628 | 3.15% |
| 2025-05-29 | 41.82 | 42.97 | 41.80 | 42.81 | 42.68 | qfq | 4,995,554 | 212,777,223 | 2.17% |
| 2025-05-28 | 42.53 | 42.75 | 41.68 | 41.90 | 41.78 | qfq | 4,180,529 | 175,907,656 | -1.11% |
| 2025-05-27 | 42.74 | 42.74 | 42.00 | 42.37 | 42.24 | qfq | 3,171,400 | 134,258,237 | -1.33% |
| 2025-05-26 | 42.40 | 43.05 | 42.01 | 42.94 | 42.81 | qfq | 3,983,900 | 169,914,900 | 1.39% |
| 2025-05-23 | 42.90 | 43.50 | 42.34 | 42.35 | 42.23 | qfq | 5,774,631 | 248,020,255 | -1.35% |
| 2025-05-22 | 43.25 | 43.83 | 42.71 | 42.93 | 42.80 | qfq | 7,399,619 | 319,166,436 | -2.01% |
| 2025-05-21 | 45.39 | 45.68 | 43.79 | 43.81 | 43.68 | qfq | 12,695,459 | 567,891,992 | -1.59% |
| 2025-05-20 | 44.23 | 44.55 | 43.79 | 44.52 | 44.39 | qfq | 6,103,938 | 269,274,010 | 0.04% |
| 2025-05-19 | 43.65 | 44.50 | 43.22 | 44.50 | 44.37 | qfq | 7,808,432 | 342,898,599 | 2.80% |
| 2025-05-16 | 43.86 | 43.86 | 43.20 | 43.29 | 43.16 | qfq | 5,129,271 | 222,878,964 | -1.05% |
| 2025-05-15 | 44.33 | 44.60 | 43.72 | 43.75 | 43.62 | qfq | 5,843,711 | 257,303,188 | -0.93% |
| 2025-05-14 | 44.13 | 45.13 | 43.91 | 44.16 | 44.03 | qfq | 8,256,229 | 367,091,264 | -0.59% |
| 2025-05-13 | 44.45 | 45.10 | 43.48 | 44.42 | 44.29 | qfq | 12,215,673 | 542,190,118 | 1.18% |
| 2025-05-12 | 44.10 | 44.30 | 43.21 | 43.90 | 43.77 | qfq | 9,058,085 | 396,217,537 | 2.57% |
| 2025-05-09 | 43.76 | 44.19 | 42.68 | 42.80 | 42.67 | qfq | 9,779,460 | 422,652,445 | -3.43% |
| 2025-05-08 | 43.35 | 46.68 | 43.35 | 44.32 | 44.19 | qfq | 17,609,796 | 794,061,885 | 2.14% |
| 2025-05-07 | 43.73 | 44.99 | 43.01 | 43.39 | 43.26 | qfq | 14,123,082 | 622,106,766 | 1.28% |
| 2025-05-06 | 41.41 | 42.96 | 41.10 | 42.84 | 42.71 | qfq | 10,100,910 | 425,856,033 | 5.39% |
| 2025-04-30 | 39.55 | 40.98 | 39.50 | 40.65 | 40.53 | qfq | 6,285,520 | 254,363,146 | 2.83% |
| 2025-04-29 | 39.30 | 39.85 | 39.15 | 39.53 | 39.41 | qfq | 4,203,945 | 166,423,251 | 0.08% |
| 2025-04-28 | 40.19 | 40.20 | 39.30 | 39.50 | 39.38 | qfq | 5,064,230 | 200,789,010 | -1.81% |
| 2025-04-25 | 40.02 | 40.64 | 39.94 | 40.23 | 40.11 | qfq | 4,490,880 | 181,014,523 | 0.30% |
| 2025-04-24 | 40.90 | 41.38 | 39.91 | 40.11 | 39.99 | qfq | 6,232,413 | 252,300,371 | -1.74% |
| 2025-04-23 | 40.50 | 41.32 | 40.18 | 40.82 | 40.70 | qfq | 10,897,525 | 444,167,780 | 0.94% |
| 2025-04-22 | 40.00 | 41.98 | 39.28 | 40.44 | 40.32 | qfq | 22,471,290 | 907,548,057 | -10.17% |
| 2025-04-21 | 44.19 | 45.13 | 43.72 | 45.02 | 44.89 | qfq | 5,278,496 | 235,899,898 | 1.01% |
| 2025-04-18 | 44.01 | 45.82 | 43.60 | 44.57 | 44.44 | qfq | 7,928,880 | 353,901,108 | -0.25% |
| 2025-04-17 | 44.14 | 45.36 | 44.13 | 44.68 | 44.55 | qfq | 4,671,245 | 209,516,019 | 0.22% |
| 2025-04-16 | 44.80 | 46.16 | 44.08 | 44.58 | 44.45 | qfq | 6,987,824 | 314,214,829 | -1.37% |
| 2025-04-15 | 44.32 | 45.47 | 44.02 | 45.20 | 45.07 | qfq | 6,341,060 | 283,632,598 | 1.14% |
| 2025-04-14 | 44.90 | 45.58 | 44.25 | 44.69 | 44.56 | qfq | 6,596,740 | 295,979,079 | 0.90% |
| 2025-04-11 | 43.36 | 44.98 | 43.30 | 44.29 | 44.16 | qfq | 6,856,830 | 303,560,373 | 1.14% |
| 2025-04-10 | 44.18 | 45.13 | 43.52 | 43.79 | 43.66 | qfq | 8,836,120 | 391,644,755 | 1.84% |
| 2025-04-09 | 41.00 | 43.43 | 39.33 | 43.00 | 42.87 | qfq | 11,288,658 | 470,982,209 | 3.02% |
| 2025-04-08 | 41.51 | 43.38 | 40.65 | 41.74 | 41.62 | qfq | 10,573,076 | 442,495,922 | 2.88% |
| 2025-04-07 | 45.60 | 46.60 | 39.00 | 40.57 | 40.45 | qfq | 14,103,337 | 604,246,718 | -16.52% |
| 2025-04-03 | 48.53 | 49.90 | 47.96 | 48.60 | 48.46 | qfq | 6,401,040 | 312,487,393 | -0.86% |
| 2025-04-02 | 48.98 | 50.22 | 48.31 | 49.02 | 48.88 | qfq | 7,897,866 | 388,037,531 | -0.55% |
| 2025-04-01 | 48.82 | 51.33 | 48.70 | 49.29 | 49.14 | qfq | 14,161,737 | 709,295,819 | 1.59% |
| 2025-03-31 | 47.50 | 49.03 | 46.01 | 48.52 | 48.38 | qfq | 10,478,696 | 496,832,874 | 0.87% |
| 2025-03-28 | 47.93 | 48.84 | 47.83 | 48.10 | 47.96 | qfq | 6,356,089 | 307,203,923 | 0.00% |
| 2025-03-27 | 47.80 | 48.66 | 46.91 | 48.10 | 47.96 | qfq | 6,458,124 | 309,449,059 | 0.35% |
| 2025-03-26 | 47.66 | 48.55 | 47.60 | 47.93 | 47.79 | qfq | 5,438,354 | 261,555,550 | 0.44% |
| 2025-03-25 | 48.00 | 48.55 | 47.53 | 47.72 | 47.58 | qfq | 7,308,132 | 350,268,086 | -1.40% |
| 2025-03-24 | 51.00 | 51.04 | 47.12 | 48.40 | 48.26 | qfq | 20,046,336 | 976,921,137 | -8.99% |
| 2025-03-21 | 55.99 | 56.40 | 52.67 | 53.18 | 53.02 | qfq | 15,143,847 | 818,663,611 | -3.06% |
| 2025-03-20 | 55.21 | 57.50 | 54.67 | 54.86 | 54.70 | qfq | 20,610,384 | 1,146,609,703 | -3.57% |
| 2025-03-19 | 55.18 | 60.09 | 54.84 | 56.89 | 56.72 | qfq | 29,893,726 | 1,726,274,697 | 3.21% |
| 2025-03-18 | 53.72 | 55.59 | 52.74 | 55.12 | 54.96 | qfq | 15,854,846 | 859,565,088 | 3.59% |
| 2025-03-17 | 54.81 | 55.14 | 53.01 | 53.21 | 53.05 | qfq | 12,596,631 | 675,120,563 | -2.92% |
| 2025-03-14 | 55.99 | 56.16 | 53.60 | 54.81 | 54.65 | qfq | 17,423,540 | 947,616,111 | -0.47% |
| 2025-03-13 | 53.13 | 56.27 | 53.13 | 55.07 | 54.91 | qfq | 25,339,103 | 1,396,147,226 | 1.81% |
| 2025-03-12 | 51.48 | 56.90 | 50.79 | 54.09 | 53.93 | qfq | 26,320,097 | 1,424,331,249 | 5.07% |
| 2025-03-11 | 50.00 | 52.98 | 49.90 | 51.48 | 51.33 | qfq | 11,584,718 | 600,214,863 | 0.23% |
| 2025-03-10 | 52.55 | 53.00 | 50.71 | 51.36 | 51.21 | qfq | 10,754,541 | 555,064,872 | -0.14% |
| 2025-03-07 | 52.00 | 52.56 | 51.01 | 51.43 | 51.28 | qfq | 9,867,115 | 510,110,725 | -1.46% |
| 2025-03-06 | 50.28 | 52.50 | 49.78 | 52.19 | 52.04 | qfq | 15,811,383 | 814,540,320 | 5.01% |
| 2025-03-05 | 50.02 | 50.44 | 49.10 | 49.70 | 49.55 | qfq | 5,723,680 | 284,289,830 | -0.64% |
| 2025-03-04 | 48.01 | 50.95 | 48.00 | 50.02 | 49.87 | qfq | 9,717,162 | 483,473,154 | 3.13% |
| 2025-03-03 | 48.06 | 49.26 | 47.31 | 48.50 | 48.36 | qfq | 8,001,316 | 387,951,919 | 1.78% |
| 2025-02-28 | 50.01 | 50.29 | 47.35 | 47.65 | 47.51 | qfq | 9,557,799 | 464,237,623 | -5.64% |
| 2025-02-27 | 51.60 | 51.60 | 49.48 | 50.50 | 50.35 | qfq | 10,883,950 | 549,545,003 | -2.40% |
| 2025-02-26 | 51.91 | 52.20 | 50.88 | 51.74 | 51.59 | qfq | 10,846,505 | 559,358,479 | -1.32% |
| 2025-02-25 | 50.51 | 53.23 | 50.40 | 52.43 | 52.28 | qfq | 14,424,457 | 751,076,048 | 1.29% |
| 2025-02-24 | 53.49 | 53.60 | 51.18 | 51.76 | 51.61 | qfq | 11,409,335 | 592,685,265 | -1.41% |
| 2025-02-21 | 51.12 | 52.97 | 51.01 | 52.50 | 52.35 | qfq | 16,925,600 | 878,357,177 | 0.98% |
| 2025-02-20 | 49.85 | 53.96 | 49.82 | 51.99 | 51.84 | qfq | 22,784,536 | 1,198,448,849 | 4.15% |
| 2025-02-19 | 48.63 | 50.29 | 48.52 | 49.92 | 49.77 | qfq | 9,629,341 | 477,802,394 | 1.94% |
| 2025-02-18 | 51.00 | 52.10 | 48.77 | 48.97 | 48.83 | qfq | 14,002,548 | 706,904,996 | -2.86% |
| 2025-02-17 | 50.99 | 52.00 | 49.84 | 50.41 | 50.26 | qfq | 15,808,893 | 804,092,226 | 0.78% |
| 2025-02-14 | 48.00 | 50.63 | 47.90 | 50.02 | 49.87 | qfq | 13,832,170 | 686,679,479 | 3.86% |
| 2025-02-13 | 49.18 | 49.44 | 48.13 | 48.16 | 48.02 | qfq | 9,163,945 | 445,316,792 | -2.61% |
| 2025-02-12 | 49.10 | 50.09 | 49.00 | 49.45 | 49.30 | qfq | 8,681,570 | 429,197,513 | 0.43% |
| 2025-02-11 | 49.92 | 50.28 | 49.15 | 49.24 | 49.09 | qfq | 14,340,750 | 711,563,577 | -2.34% |
| 2025-02-10 | 48.00 | 52.28 | 47.66 | 50.42 | 50.27 | qfq | 20,373,773 | 1,022,387,440 | 5.17% |
| 2025-02-07 | 47.03 | 48.66 | 46.88 | 47.94 | 47.80 | qfq | 13,670,006 | 653,020,876 | 2.04% |
| 2025-02-06 | 45.11 | 46.98 | 45.05 | 46.98 | 46.84 | qfq | 8,948,300 | 415,267,151 | 3.37% |
| 2025-02-05 | 44.68 | 45.93 | 44.43 | 45.45 | 45.32 | qfq | 7,941,943 | 359,668,592 | 3.30% |
| 2025-01-27 | 45.40 | 45.41 | 44.00 | 44.00 | 43.87 | qfq | 4,548,210 | 202,751,564 | -2.44% |
| 2025-01-24 | 44.48 | 45.22 | 44.21 | 45.10 | 44.97 | qfq | 6,250,406 | 279,774,312 | 1.58% |
| 2025-01-23 | 44.60 | 45.46 | 44.31 | 44.40 | 44.27 | qfq | 7,058,307 | 316,641,349 | 0.57% |
| 2025-01-22 | 44.30 | 44.96 | 43.91 | 44.15 | 44.02 | qfq | 4,594,164 | 203,309,467 | -1.10% |
| 2025-01-21 | 44.80 | 44.95 | 43.95 | 44.64 | 44.51 | qfq | 5,268,965 | 233,875,128 | 0.50% |
| 2025-01-20 | 44.35 | 44.81 | 43.94 | 44.42 | 44.29 | qfq | 5,323,639 | 236,260,833 | 1.12% |
| 2025-01-17 | 43.88 | 44.24 | 43.58 | 43.93 | 43.80 | qfq | 4,223,880 | 185,356,939 | -0.39% |
| 2025-01-16 | 44.59 | 45.10 | 43.76 | 44.10 | 43.97 | qfq | 6,698,850 | 297,587,442 | -0.99% |
| 2025-01-15 | 44.30 | 45.26 | 43.94 | 44.54 | 44.41 | qfq | 8,778,741 | 391,117,786 | 0.20% |
| 2025-01-14 | 42.28 | 44.80 | 42.01 | 44.45 | 44.32 | qfq | 10,801,320 | 471,580,556 | 5.13% |
| 2025-01-13 | 42.54 | 43.49 | 41.96 | 42.28 | 42.16 | qfq | 7,376,517 | 314,789,567 | 1.63% |
| 2025-01-10 | 43.79 | 44.08 | 41.57 | 41.60 | 41.48 | qfq | 7,030,003 | 300,462,750 | -3.95% |
| 2025-01-09 | 42.47 | 44.44 | 42.17 | 43.31 | 43.18 | qfq | 7,842,429 | 338,990,012 | -0.51% |
| 2025-01-08 | 42.80 | 44.37 | 42.80 | 43.53 | 43.40 | qfq | 12,552,797 | 549,223,295 | 3.27% |
| 2025-01-07 | 41.76 | 42.26 | 40.80 | 42.15 | 42.03 | qfq | 5,167,528 | 214,690,616 | 1.40% |
| 2025-01-06 | 41.23 | 42.50 | 41.04 | 41.57 | 41.45 | qfq | 5,563,604 | 231,978,312 | 1.29% |
| 2025-01-03 | 42.50 | 42.75 | 41.00 | 41.04 | 40.92 | qfq | 6,171,030 | 258,038,750 | -2.96% |
| 2025-01-02 | 43.50 | 43.86 | 41.83 | 42.29 | 42.17 | qfq | 7,004,109 | 300,955,526 | -2.29% |
| 2024-12-31 | 45.49 | 45.76 | 43.25 | 43.28 | 43.15 | qfq | 8,973,687 | 397,344,129 | -4.67% |
| 2024-12-30 | 47.05 | 47.30 | 44.99 | 45.40 | 45.27 | qfq | 10,899,236 | 499,695,508 | -5.14% |
| 2024-12-27 | 48.10 | 48.87 | 47.40 | 47.86 | 47.72 | qfq | 9,527,750 | 459,274,937 | -0.50% |
| 2024-12-26 | 46.52 | 48.43 | 46.52 | 48.10 | 47.96 | qfq | 11,282,241 | 537,208,700 | -0.02% |
| 2024-12-25 | 49.45 | 50.50 | 47.95 | 48.11 | 47.97 | qfq | 15,743,344 | 777,515,754 | 0.75% |
| 2024-12-24 | 47.66 | 48.54 | 47.03 | 47.75 | 47.61 | qfq | 7,917,087 | 377,106,255 | 0.76% |
| 2024-12-23 | 50.20 | 50.60 | 47.34 | 47.39 | 47.25 | qfq | 12,300,605 | 597,124,197 | -5.99% |
| 2024-12-20 | 50.30 | 51.65 | 49.50 | 50.41 | 50.26 | qfq | 16,139,917 | 816,264,608 | 0.04% |
| 2024-12-19 | 52.29 | 52.87 | 49.86 | 50.39 | 50.24 | qfq | 21,841,481 | 1,112,636,160 | -4.15% |
| 2024-12-18 | 46.46 | 54.38 | 46.46 | 52.57 | 52.41 | qfq | 31,654,997 | 1,619,061,725 | 13.18% |
| 2024-12-17 | 48.68 | 48.90 | 46.11 | 46.45 | 46.31 | qfq | 11,018,680 | 519,682,110 | -5.93% |
| 2024-12-16 | 47.60 | 50.98 | 47.20 | 49.38 | 49.23 | qfq | 14,600,559 | 719,546,328 | 3.41% |
| 2024-12-13 | 47.59 | 48.00 | 47.15 | 47.75 | 47.61 | qfq | 7,237,821 | 344,069,367 | -0.83% |
| 2024-12-12 | 48.75 | 48.75 | 47.47 | 48.15 | 48.01 | qfq | 7,946,820 | 381,750,737 | -1.33% |
| 2024-12-11 | 49.30 | 49.30 | 48.40 | 48.80 | 48.66 | qfq | 8,078,000 | 394,592,995 | -1.93% |
| 2024-12-10 | 51.08 | 51.60 | 49.55 | 49.76 | 49.61 | qfq | 13,651,446 | 691,637,638 | 0.22% |
| 2024-12-09 | 48.82 | 50.37 | 48.11 | 49.65 | 49.50 | qfq | 10,474,493 | 517,461,376 | 1.68% |
| 2024-12-06 | 49.50 | 49.90 | 48.19 | 48.83 | 48.69 | qfq | 9,998,176 | 489,203,885 | -2.34% |
| 2024-12-05 | 47.75 | 50.36 | 47.60 | 50.00 | 49.85 | qfq | 11,826,234 | 585,699,118 | 4.12% |
| 2024-12-04 | 48.52 | 49.25 | 47.65 | 48.02 | 47.88 | qfq | 8,133,187 | 393,365,273 | -2.06% |
| 2024-12-03 | 49.08 | 50.30 | 48.70 | 49.03 | 48.89 | qfq | 9,525,454 | 470,978,864 | -0.67% |
| 2024-12-02 | 47.92 | 49.80 | 47.70 | 49.36 | 49.21 | qfq | 12,531,998 | 610,802,904 | 4.58% |
| 2024-11-29 | 46.34 | 47.77 | 45.81 | 47.20 | 47.06 | qfq | 9,083,604 | 425,611,508 | 1.72% |
| 2024-11-28 | 46.60 | 47.80 | 46.38 | 46.40 | 46.26 | qfq | 9,065,480 | 426,944,698 | -0.56% |
| 2024-11-27 | 46.26 | 46.69 | 44.25 | 46.66 | 46.52 | qfq | 11,398,170 | 517,967,039 | -0.62% |
| 2024-11-26 | 44.80 | 49.99 | 44.42 | 46.95 | 46.81 | qfq | 16,925,898 | 797,313,708 | 5.03% |
| 2024-11-25 | 44.10 | 44.99 | 43.30 | 44.70 | 44.57 | qfq | 6,452,802 | 285,670,810 | 1.57% |
| 2024-11-22 | 46.57 | 46.60 | 43.82 | 44.01 | 43.88 | qfq | 9,201,454 | 418,014,192 | -6.00% |
| 2024-11-21 | 46.51 | 48.10 | 46.10 | 46.82 | 46.68 | qfq | 8,630,285 | 405,240,387 | -0.17% |
| 2024-11-20 | 46.00 | 47.78 | 45.70 | 46.90 | 46.76 | qfq | 9,594,251 | 450,064,505 | 1.30% |
| 2024-11-19 | 45.60 | 46.45 | 44.22 | 46.30 | 46.16 | qfq | 9,618,650 | 436,235,054 | 2.57% |
| 2024-11-18 | 49.84 | 49.96 | 44.81 | 45.14 | 45.01 | qfq | 14,953,730 | 695,073,498 | -9.72% |
| 2024-11-15 | 50.20 | 51.55 | 49.70 | 50.00 | 49.85 | qfq | 11,394,872 | 575,745,356 | -2.34% |
| 2024-11-14 | 53.67 | 55.00 | 50.90 | 51.20 | 51.05 | qfq | 14,528,813 | 770,721,664 | -3.40% |
| 2024-11-13 | 54.88 | 55.52 | 52.47 | 53.00 | 52.84 | qfq | 14,100,929 | 755,349,782 | -4.37% |
| 2024-11-12 | 56.50 | 58.71 | 54.50 | 55.42 | 55.26 | qfq | 17,903,129 | 1,013,172,759 | -2.77% |
| 2024-11-11 | 54.70 | 57.70 | 54.29 | 57.00 | 56.83 | qfq | 20,012,455 | 1,120,695,897 | 4.13% |
| 2024-11-08 | 50.70 | 56.00 | 50.38 | 54.74 | 54.58 | qfq | 24,238,557 | 1,301,439,286 | 6.91% |
| 2024-11-07 | 52.90 | 55.00 | 50.68 | 51.20 | 51.05 | qfq | 21,843,106 | 1,147,147,710 | 0.53% |
| 2024-11-06 | 49.20 | 52.90 | 48.02 | 50.93 | 50.78 | qfq | 23,348,102 | 1,177,855,274 | 2.93% |
| 2024-11-05 | 46.84 | 50.30 | 46.30 | 49.48 | 49.33 | qfq | 21,000,361 | 1,017,443,470 | 3.91% |
| 2024-11-04 | 44.90 | 49.59 | 44.63 | 47.62 | 47.48 | qfq | 20,856,572 | 991,588,019 | 6.58% |
| 2024-11-01 | 44.11 | 46.98 | 43.06 | 44.68 | 44.55 | qfq | 14,708,736 | 664,586,994 | -0.22% |
| 2024-10-31 | 43.71 | 45.35 | 43.35 | 44.78 | 44.65 | qfq | 11,977,490 | 533,514,655 | 1.43% |
| 2024-10-30 | 44.59 | 47.40 | 43.80 | 44.15 | 44.02 | qfq | 13,166,722 | 594,635,402 | -3.29% |
| 2024-10-29 | 44.17 | 48.00 | 42.43 | 45.65 | 45.52 | qfq | 17,104,643 | 767,189,089 | 3.35% |
| 2024-10-28 | 44.50 | 45.15 | 43.68 | 44.17 | 44.04 | qfq | 8,100,182 | 359,288,134 | 0.25% |
| 2024-10-25 | 43.30 | 44.40 | 43.13 | 44.06 | 43.93 | qfq | 6,707,522 | 293,754,049 | 1.78% |
| 2024-10-24 | 43.80 | 44.32 | 43.23 | 43.29 | 43.16 | qfq | 6,591,649 | 287,726,586 | -1.93% |
| 2024-10-23 | 45.00 | 45.50 | 43.80 | 44.14 | 44.01 | qfq | 12,383,581 | 553,206,347 | -3.43% |
| 2024-10-22 | 43.80 | 46.64 | 43.44 | 45.71 | 45.58 | qfq | 19,650,930 | 887,663,076 | 2.86% |
| 2024-10-21 | 42.52 | 44.90 | 41.55 | 44.44 | 44.31 | qfq | 18,856,246 | 820,947,494 | 6.26% |
| 2024-10-18 | 39.60 | 42.93 | 39.11 | 41.82 | 41.70 | qfq | 16,206,870 | 667,023,249 | 3.39% |
| 2024-10-17 | 42.60 | 42.60 | 40.37 | 40.45 | 40.33 | qfq | 13,198,027 | 538,825,153 | -3.74% |
| 2024-10-16 | 39.26 | 43.58 | 39.22 | 42.02 | 41.90 | qfq | 17,966,314 | 754,858,497 | 5.29% |
| 2024-10-15 | 39.20 | 42.88 | 38.58 | 39.91 | 39.79 | qfq | 12,642,059 | 518,406,268 | 1.55% |
| 2024-10-14 | 37.84 | 40.49 | 36.78 | 39.30 | 39.18 | qfq | 9,506,045 | 367,158,601 | 3.97% |
| 2024-10-11 | 39.78 | 39.88 | 37.03 | 37.80 | 37.69 | qfq | 7,846,463 | 300,163,584 | -6.11% |
| 2024-10-10 | 41.01 | 42.27 | 40.08 | 40.26 | 40.14 | qfq | 7,934,514 | 325,984,418 | -0.02% |
| 2024-10-09 | 43.18 | 44.79 | 40.24 | 40.27 | 40.15 | qfq | 12,719,305 | 543,781,785 | -11.38% |
| 2024-10-08 | 49.00 | 49.00 | 42.60 | 45.44 | 45.31 | qfq | 19,068,883 | 864,342,358 | 9.76% |
| 2024-09-30 | 38.54 | 42.28 | 36.98 | 41.40 | 41.28 | qfq | 16,883,048 | 667,205,167 | 13.96% |
| 2024-09-27 | 33.80 | 36.76 | 33.75 | 36.33 | 36.22 | qfq | 10,075,380 | 356,276,972 | 9.10% |
| 2024-09-26 | 32.01 | 33.30 | 31.88 | 33.30 | 33.20 | qfq | 6,674,374 | 217,712,203 | 3.64% |
| 2024-09-25 | 31.89 | 32.74 | 31.78 | 32.13 | 32.04 | qfq | 5,538,074 | 178,770,662 | 1.45% |
| 2024-09-24 | 30.89 | 31.67 | 30.23 | 31.67 | 31.58 | qfq | 5,235,990 | 163,164,715 | 2.79% |
| 2024-09-23 | 30.68 | 31.10 | 30.60 | 30.81 | 30.72 | qfq | 2,086,833 | 64,389,613 | 0.03% |
| 2024-09-20 | 31.00 | 31.22 | 30.49 | 30.80 | 30.71 | qfq | 2,353,350 | 72,387,127 | -0.26% |
| 2024-09-19 | 30.45 | 31.15 | 30.18 | 30.88 | 30.79 | qfq | 3,201,998 | 98,391,436 | 2.59% |
| 2024-09-18 | 30.78 | 31.48 | 29.61 | 30.10 | 30.01 | qfq | 3,232,478 | 97,737,000 | -2.21% |
| 2024-09-13 | 31.30 | 31.51 | 30.78 | 30.78 | 30.69 | qfq | 2,333,250 | 72,526,361 | -2.35% |
| 2024-09-12 | 31.93 | 32.48 | 31.40 | 31.52 | 31.43 | qfq | 3,053,255 | 97,736,055 | -1.22% |
| 2024-09-11 | 31.90 | 32.97 | 31.60 | 31.91 | 31.82 | qfq | 3,728,549 | 120,227,914 | -0.25% |
| 2024-09-10 | 31.80 | 32.67 | 31.31 | 31.99 | 31.90 | qfq | 4,012,339 | 127,972,665 | 0.13% |
| 2024-09-09 | 32.01 | 32.95 | 31.58 | 31.95 | 31.86 | qfq | 5,366,244 | 172,866,516 | 1.82% |
| 2024-09-06 | 32.12 | 32.38 | 31.38 | 31.38 | 31.29 | qfq | 1,950,458 | 61,817,975 | -2.73% |
| 2024-09-05 | 32.06 | 32.44 | 31.95 | 32.26 | 32.16 | qfq | 1,615,985 | 52,050,846 | 0.81% |
| 2024-09-04 | 31.67 | 32.41 | 31.67 | 32.00 | 31.91 | qfq | 1,886,453 | 60,618,006 | -0.31% |
| 2024-09-03 | 31.85 | 32.36 | 31.55 | 32.10 | 32.01 | qfq | 2,221,822 | 71,162,754 | 0.75% |
| 2024-09-02 | 32.75 | 33.05 | 31.78 | 31.86 | 31.77 | qfq | 3,100,770 | 100,266,941 | -2.69% |
| 2024-08-30 | 32.00 | 33.17 | 31.92 | 32.74 | 32.64 | qfq | 4,402,536 | 144,191,704 | 1.77% |
| 2024-08-29 | 30.82 | 32.46 | 30.82 | 32.17 | 32.08 | qfq | 4,644,413 | 148,068,271 | 3.24% |
| 2024-08-28 | 31.05 | 31.92 | 30.76 | 31.16 | 31.07 | qfq | 4,375,641 | 137,315,150 | 2.33% |
| 2024-08-27 | 31.08 | 31.20 | 30.38 | 30.45 | 30.36 | qfq | 2,152,569 | 66,219,257 | -1.62% |
| 2024-08-26 | 31.04 | 31.25 | 30.70 | 30.95 | 30.86 | qfq | 2,094,185 | 64,737,502 | -0.29% |
| 2024-08-23 | 30.97 | 31.40 | 30.76 | 31.04 | 30.95 | qfq | 1,648,610 | 51,214,918 | -0.61% |
| 2024-08-22 | 32.06 | 32.20 | 31.00 | 31.23 | 31.14 | qfq | 2,485,739 | 78,279,928 | -2.07% |
| 2024-08-21 | 32.38 | 32.43 | 31.76 | 31.89 | 31.80 | qfq | 2,265,730 | 72,582,166 | -1.63% |
| 2024-08-20 | 33.86 | 34.06 | 32.39 | 32.42 | 32.32 | qfq | 4,077,603 | 134,715,537 | -4.70% |
| 2024-08-19 | 35.12 | 35.40 | 33.98 | 34.02 | 33.92 | qfq | 2,856,290 | 98,875,017 | -2.77% |
| 2024-08-16 | 34.99 | 35.20 | 34.75 | 34.99 | 34.89 | qfq | 2,587,217 | 90,580,877 | 0.03% |
| 2024-08-15 | 35.22 | 35.62 | 34.77 | 34.98 | 34.88 | qfq | 3,463,445 | 121,806,747 | 0.92% |
| 2024-08-14 | 34.90 | 35.00 | 34.63 | 34.66 | 34.56 | qfq | 1,696,600 | 59,011,393 | -0.43% |
| 2024-08-13 | 34.42 | 34.98 | 34.09 | 34.81 | 34.71 | qfq | 2,181,383 | 75,499,581 | 0.37% |
| 2024-08-12 | 34.10 | 35.19 | 33.91 | 34.68 | 34.58 | qfq | 3,199,744 | 110,741,385 | 0.64% |
| 2024-08-09 | 36.20 | 36.62 | 34.46 | 34.46 | 34.36 | qfq | 4,627,051 | 163,161,718 | -4.09% |
| 2024-08-08 | 36.21 | 36.68 | 35.85 | 35.93 | 35.82 | qfq | 2,797,790 | 101,310,754 | -1.07% |
| 2024-08-07 | 36.67 | 36.70 | 36.20 | 36.32 | 36.21 | qfq | 2,558,790 | 93,217,202 | -0.87% |
| 2024-08-06 | 36.57 | 36.73 | 35.93 | 36.64 | 36.53 | qfq | 3,682,409 | 133,793,528 | 2.06% |
| 2024-08-05 | 36.70 | 37.55 | 35.75 | 35.90 | 35.79 | qfq | 4,955,028 | 182,202,150 | -1.86% |
| 2024-08-02 | 36.70 | 37.75 | 36.55 | 36.58 | 36.47 | qfq | 5,167,707 | 192,501,761 | -1.05% |
| 2024-08-01 | 36.63 | 37.15 | 36.52 | 36.97 | 36.86 | qfq | 4,100,778 | 151,257,793 | 0.19% |
| 2024-07-31 | 35.65 | 36.90 | 35.51 | 36.90 | 36.79 | qfq | 5,995,963 | 218,387,778 | 3.74% |
| 2024-07-30 | 35.18 | 35.86 | 34.95 | 35.57 | 35.47 | qfq | 2,958,697 | 104,745,773 | -0.08% |
| 2024-07-29 | 36.18 | 36.36 | 35.52 | 35.60 | 35.49 | qfq | 4,162,905 | 149,299,615 | 0.17% |
| 2024-07-26 | 34.92 | 35.65 | 34.88 | 35.54 | 35.44 | qfq | 3,427,886 | 120,909,856 | 1.78% |
| 2024-07-25 | 34.50 | 35.35 | 34.26 | 34.92 | 34.82 | qfq | 2,797,600 | 97,787,279 | -0.03% |
| 2024-07-24 | 35.54 | 36.28 | 34.40 | 34.93 | 34.83 | qfq | 4,439,926 | 156,106,191 | -0.37% |
| 2024-07-23 | 35.81 | 36.00 | 34.92 | 35.06 | 34.96 | qfq | 2,960,960 | 104,864,662 | -2.23% |
| 2024-07-22 | 35.29 | 36.08 | 35.20 | 35.86 | 35.75 | qfq | 2,909,013 | 104,016,982 | 0.84% |
| 2024-07-19 | 35.01 | 35.81 | 34.94 | 35.56 | 35.46 | qfq | 3,104,973 | 110,062,857 | 0.59% |
| 2024-07-18 | 34.62 | 35.43 | 34.45 | 35.35 | 35.25 | qfq | 3,027,991 | 105,864,891 | 0.88% |
| 2024-07-17 | 35.01 | 35.35 | 34.75 | 35.04 | 34.94 | qfq | 2,767,079 | 97,075,626 | -0.11% |
| 2024-07-16 | 34.60 | 35.11 | 34.43 | 35.08 | 34.98 | qfq | 2,681,397 | 93,513,159 | 1.42% |
| 2024-07-15 | 35.16 | 35.50 | 34.50 | 34.59 | 34.49 | qfq | 3,180,246 | 110,694,208 | -2.92% |
| 2024-07-12 | 36.45 | 37.12 | 35.62 | 35.63 | 35.52 | qfq | 4,646,202 | 168,556,742 | -1.36% |
| 2024-07-11 | 35.57 | 36.18 | 35.20 | 36.12 | 36.01 | qfq | 4,452,000 | 159,468,587 | 3.88% |
| 2024-07-10 | 34.43 | 35.30 | 34.36 | 34.77 | 34.67 | qfq | 2,794,880 | 97,554,422 | -0.11% |
| 2024-07-09 | 33.82 | 34.83 | 33.30 | 34.81 | 34.71 | qfq | 4,085,447 | 139,481,159 | 2.23% |
| 2024-07-08 | 35.70 | 35.70 | 33.87 | 34.05 | 33.95 | qfq | 3,395,230 | 117,188,626 | -4.86% |
| 2024-07-05 | 35.14 | 35.85 | 34.11 | 35.79 | 35.68 | qfq | 3,752,010 | 131,746,404 | 2.26% |
| 2024-07-04 | 36.90 | 36.93 | 34.97 | 35.00 | 34.90 | qfq | 4,559,893 | 163,179,004 | -4.99% |
| 2024-07-03 | 38.00 | 38.60 | 36.82 | 36.84 | 36.73 | qfq | 5,048,316 | 189,365,932 | -4.71% |
| 2024-07-02 | 40.43 | 40.99 | 38.57 | 38.66 | 38.55 | qfq | 7,431,948 | 295,468,221 | 2.68% |
| 2024-07-01 | 37.88 | 38.00 | 36.19 | 37.65 | 37.54 | qfq | 3,744,963 | 137,935,658 | -0.11% |
| 2024-06-28 | 38.10 | 38.76 | 37.65 | 37.69 | 37.58 | qfq | 3,114,001 | 119,499,816 | -1.28% |
| 2024-06-27 | 39.27 | 39.36 | 38.18 | 38.18 | 38.07 | qfq | 2,665,688 | 103,157,624 | -25.52% |
| 2024-06-26 | 49.61 | 51.27 | 49.61 | 51.26 | 39.24 | qfq | 2,576,555 | 130,606,219 | 1.95% |
| 2024-06-25 | 49.85 | 51.03 | 49.70 | 50.28 | 38.49 | qfq | 2,131,420 | 107,320,984 | 0.18% |
| 2024-06-24 | 51.50 | 51.89 | 50.01 | 50.19 | 38.42 | qfq | 3,727,366 | 189,689,403 | -5.53% |
| 2024-06-21 | 50.00 | 54.68 | 49.51 | 53.13 | 40.67 | qfq | 6,192,952 | 327,266,305 | 4.79% |
| 2024-06-20 | 50.90 | 51.93 | 50.57 | 50.70 | 38.81 | qfq | 2,338,709 | 119,769,859 | 0.00% |
| 2024-06-19 | 52.62 | 52.86 | 50.70 | 50.70 | 38.81 | qfq | 3,558,094 | 183,103,790 | -4.61% |
| 2024-06-18 | 52.90 | 53.85 | 52.52 | 53.15 | 40.69 | qfq | 3,299,963 | 175,679,609 | 0.47% |
| 2024-06-17 | 52.27 | 53.30 | 52.05 | 52.90 | 40.50 | qfq | 1,926,200 | 101,882,663 | 1.05% |
| 2024-06-14 | 52.55 | 53.33 | 52.23 | 52.35 | 40.08 | qfq | 2,837,785 | 149,609,054 | -0.96% |
| 2024-06-13 | 52.59 | 53.36 | 52.20 | 52.86 | 40.47 | qfq | 2,751,800 | 145,494,525 | 0.51% |
| 2024-06-12 | 51.49 | 52.94 | 51.39 | 52.59 | 40.26 | qfq | 3,032,499 | 159,053,509 | 1.72% |
| 2024-06-11 | 51.02 | 51.87 | 50.12 | 51.70 | 39.58 | qfq | 1,943,471 | 99,705,853 | 0.21% |
| 2024-06-07 | 52.30 | 52.58 | 50.88 | 51.59 | 39.49 | qfq | 2,000,837 | 103,168,191 | -0.06% |
| 2024-06-06 | 53.46 | 54.08 | 51.33 | 51.62 | 39.52 | qfq | 3,256,078 | 170,676,407 | -3.69% |
| 2024-06-05 | 53.86 | 54.49 | 53.30 | 53.60 | 41.03 | qfq | 2,957,791 | 159,695,554 | -1.20% |
| 2024-06-04 | 52.53 | 54.78 | 52.40 | 54.25 | 41.53 | qfq | 4,502,222 | 242,553,797 | 2.55% |
| 2024-06-03 | 53.34 | 53.55 | 52.12 | 52.90 | 40.50 | qfq | 3,035,873 | 159,969,254 | 0.84% |
| 2024-05-31 | 52.00 | 52.55 | 51.82 | 52.46 | 40.16 | qfq | 2,397,464 | 125,510,297 | 0.83% |
| 2024-05-30 | 52.11 | 52.56 | 51.66 | 52.03 | 39.83 | qfq | 1,964,300 | 102,450,077 | -0.97% |
| 2024-05-29 | 52.50 | 52.80 | 52.10 | 52.54 | 40.22 | qfq | 2,218,533 | 116,492,805 | 0.08% |
| 2024-05-28 | 53.60 | 53.66 | 52.48 | 52.50 | 40.19 | qfq | 2,094,847 | 110,990,804 | -1.91% |
| 2024-05-27 | 53.49 | 54.40 | 52.71 | 53.52 | 40.97 | qfq | 2,960,200 | 157,658,254 | -1.25% |
| 2024-05-24 | 55.91 | 56.16 | 54.04 | 54.20 | 41.49 | qfq | 3,708,797 | 204,041,903 | -0.55% |
| 2024-05-23 | 55.55 | 55.55 | 54.29 | 54.50 | 41.72 | qfq | 2,184,672 | 119,528,487 | -1.96% |
| 2024-05-22 | 55.65 | 55.93 | 55.30 | 55.59 | 42.56 | qfq | 2,287,100 | 127,120,802 | 0.34% |
| 2024-05-21 | 56.06 | 56.28 | 55.10 | 55.40 | 42.41 | qfq | 2,631,955 | 146,163,167 | -1.76% |
| 2024-05-20 | 56.00 | 56.59 | 55.71 | 56.39 | 43.17 | qfq | 2,984,694 | 167,752,451 | 0.39% |
| 2024-05-17 | 56.50 | 56.90 | 55.30 | 56.17 | 43.00 | qfq | 3,538,768 | 198,183,969 | -0.60% |
| 2024-05-16 | 56.82 | 57.28 | 56.39 | 56.51 | 43.26 | qfq | 2,214,976 | 125,974,329 | -0.56% |
| 2024-05-15 | 56.70 | 57.34 | 56.16 | 56.83 | 43.51 | qfq | 2,027,355 | 115,295,238 | -0.23% |
| 2024-05-14 | 57.25 | 57.99 | 56.66 | 56.96 | 43.61 | qfq | 2,806,950 | 160,647,633 | -0.07% |
| 2024-05-13 | 57.00 | 58.18 | 56.35 | 57.00 | 43.64 | qfq | 3,145,535 | 179,196,413 | -1.72% |
| 2024-05-10 | 61.69 | 61.96 | 57.28 | 58.00 | 44.40 | qfq | 8,526,675 | 504,997,806 | -9.40% |
| 2024-05-09 | 64.12 | 66.60 | 62.55 | 64.02 | 49.01 | qfq | 5,706,150 | 369,007,663 | -3.58% |
| 2024-05-08 | 63.14 | 66.65 | 63.01 | 66.40 | 50.83 | qfq | 5,860,968 | 382,094,802 | 4.19% |
| 2024-05-07 | 61.96 | 64.88 | 61.70 | 63.73 | 48.79 | qfq | 4,351,734 | 275,325,687 | 2.36% |
| 2024-05-06 | 61.70 | 62.68 | 61.49 | 62.26 | 47.66 | qfq | 3,134,631 | 194,742,122 | 1.27% |
| 2024-04-30 | 62.15 | 62.96 | 61.45 | 61.48 | 47.07 | qfq | 3,533,124 | 219,684,245 | -1.41% |
| 2024-04-29 | 60.85 | 62.98 | 60.72 | 62.36 | 47.74 | qfq | 3,793,111 | 234,547,400 | 3.62% |
| 2024-04-26 | 59.00 | 61.08 | 58.81 | 60.18 | 46.07 | qfq | 3,166,985 | 190,469,895 | 0.94% |
| 2024-04-25 | 60.45 | 61.50 | 59.24 | 59.62 | 45.64 | qfq | 2,794,427 | 168,240,116 | -2.34% |
| 2024-04-24 | 58.94 | 61.09 | 58.10 | 61.05 | 46.74 | qfq | 3,434,148 | 205,697,528 | 3.42% |
| 2024-04-23 | 56.68 | 60.60 | 56.68 | 59.03 | 45.19 | qfq | 3,105,247 | 181,674,759 | 0.70% |
| 2024-04-22 | 58.80 | 61.80 | 58.58 | 58.62 | 44.88 | qfq | 3,787,543 | 226,862,461 | 3.72% |
| 2024-04-19 | 57.53 | 58.50 | 56.00 | 56.52 | 43.27 | qfq | 3,493,496 | 200,026,933 | 2.95% |
| 2024-04-18 | 54.80 | 55.66 | 53.88 | 54.90 | 42.03 | qfq | 1,672,666 | 91,852,886 | 0.26% |
| 2024-04-17 | 53.00 | 54.82 | 53.00 | 54.76 | 41.92 | qfq | 1,923,870 | 104,410,476 | 5.11% |
| 2024-04-16 | 55.50 | 56.00 | 52.03 | 52.10 | 39.88 | qfq | 2,200,351 | 116,907,312 | -6.68% |
| 2024-04-15 | 57.25 | 58.30 | 54.80 | 55.83 | 42.74 | qfq | 1,847,753 | 104,190,314 | -2.48% |
| 2024-04-12 | 58.99 | 59.75 | 56.65 | 57.25 | 43.83 | qfq | 2,043,128 | 118,686,335 | -3.49% |
| 2024-04-11 | 58.58 | 60.98 | 58.55 | 59.32 | 45.41 | qfq | 1,392,682 | 83,046,979 | 0.27% |
| 2024-04-10 | 59.81 | 60.39 | 58.58 | 59.16 | 45.29 | qfq | 1,536,919 | 91,198,436 | -2.28% |
| 2024-04-09 | 59.80 | 60.99 | 59.27 | 60.54 | 46.35 | qfq | 1,629,568 | 97,936,759 | 2.96% |
| 2024-04-08 | 60.69 | 60.79 | 58.80 | 58.80 | 45.01 | qfq | 1,959,252 | 117,093,164 | -4.16% |
| 2024-04-03 | 62.64 | 63.24 | 61.34 | 61.35 | 46.97 | qfq | 1,548,698 | 96,006,462 | -2.80% |
| 2024-04-02 | 64.53 | 64.53 | 62.71 | 63.12 | 48.32 | qfq | 2,001,950 | 127,040,028 | -2.29% |
| 2024-04-01 | 63.79 | 64.80 | 63.40 | 64.60 | 49.45 | qfq | 1,855,436 | 119,296,445 | 1.25% |
| 2024-03-29 | 62.43 | 63.86 | 62.00 | 63.80 | 48.84 | qfq | 1,887,569 | 118,965,096 | 1.67% |
| 2024-03-28 | 61.00 | 63.68 | 60.64 | 62.75 | 48.04 | qfq | 2,245,597 | 140,585,708 | 2.42% |
| 2024-03-27 | 64.00 | 64.18 | 61.27 | 61.27 | 46.90 | qfq | 2,236,090 | 140,014,041 | -4.82% |
| 2024-03-26 | 63.81 | 64.79 | 63.38 | 64.37 | 49.28 | qfq | 2,285,622 | 146,571,821 | 0.58% |
| 2024-03-25 | 67.70 | 67.99 | 63.59 | 64.00 | 48.99 | qfq | 4,054,392 | 267,163,864 | -6.73% |
| 2024-03-22 | 70.88 | 71.53 | 68.59 | 68.62 | 52.53 | qfq | 4,811,289 | 333,768,153 | -4.26% |
| 2024-03-21 | 71.02 | 73.53 | 70.07 | 71.67 | 54.87 | qfq | 7,591,691 | 546,611,368 | 2.61% |
| 2024-03-20 | 68.60 | 70.68 | 68.22 | 69.85 | 53.47 | qfq | 3,827,196 | 265,973,448 | 0.39% |
| 2024-03-19 | 69.48 | 70.97 | 68.59 | 69.58 | 53.27 | qfq | 4,095,621 | 285,184,113 | -0.59% |
| 2024-03-18 | 68.93 | 70.40 | 68.60 | 69.99 | 53.58 | qfq | 4,151,657 | 289,253,998 | 2.18% |
| 2024-03-15 | 68.58 | 68.89 | 66.51 | 68.50 | 52.44 | qfq | 3,749,802 | 254,396,077 | -1.05% |
| 2024-03-14 | 71.60 | 71.66 | 67.85 | 69.23 | 53.00 | qfq | 5,039,799 | 350,430,024 | -3.44% |
| 2024-03-13 | 70.30 | 72.94 | 69.55 | 71.70 | 54.89 | qfq | 6,177,634 | 443,235,675 | 1.41% |
| 2024-03-12 | 71.00 | 72.69 | 70.20 | 70.70 | 54.12 | qfq | 4,747,369 | 337,409,439 | -1.05% |
| 2024-03-11 | 71.56 | 72.71 | 70.46 | 71.45 | 54.70 | qfq | 5,908,152 | 420,793,188 | -1.26% |
| 2024-03-08 | 67.80 | 75.33 | 65.74 | 72.36 | 55.39 | qfq | 9,757,040 | 687,226,139 | 7.97% |
| 2024-03-07 | 69.20 | 71.59 | 66.90 | 67.02 | 51.31 | qfq | 5,914,075 | 410,324,641 | -3.80% |
| 2024-03-06 | 67.99 | 70.44 | 67.62 | 69.67 | 53.34 | qfq | 5,515,769 | 381,057,063 | 1.15% |
| 2024-03-05 | 66.52 | 69.20 | 65.68 | 68.88 | 52.73 | qfq | 6,317,591 | 426,966,691 | 1.22% |
| 2024-03-04 | 68.20 | 71.60 | 67.37 | 68.05 | 52.09 | qfq | 6,575,689 | 455,244,174 | 1.64% |
| 2024-03-01 | 65.00 | 67.64 | 64.26 | 66.95 | 51.25 | qfq | 4,622,947 | 304,201,560 | 3.08% |
| 2024-02-29 | 62.00 | 64.96 | 61.38 | 64.95 | 49.72 | qfq | 4,307,244 | 275,566,492 | 3.92% |
| 2024-02-28 | 68.20 | 69.80 | 62.44 | 62.50 | 47.85 | qfq | 7,050,007 | 470,990,915 | -9.51% |
| 2024-02-27 | 66.81 | 69.16 | 65.22 | 69.07 | 52.88 | qfq | 6,388,449 | 433,578,143 | 1.90% |
| 2024-02-26 | 66.20 | 68.66 | 66.20 | 67.78 | 51.89 | qfq | 6,643,606 | 449,991,201 | 2.23% |
| 2024-02-23 | 65.00 | 67.46 | 64.66 | 66.30 | 50.76 | qfq | 6,820,775 | 450,968,566 | -1.92% |
| 2024-02-22 | 66.01 | 69.93 | 66.01 | 67.60 | 51.75 | qfq | 8,324,301 | 562,974,677 | 2.42% |
| 2024-02-21 | 72.00 | 78.21 | 65.81 | 66.00 | 50.53 | qfq | 11,474,820 | 822,541,058 | -2.31% |
| 2024-02-20 | 65.40 | 69.96 | 64.10 | 67.56 | 51.72 | qfq | 9,045,623 | 608,724,158 | 0.67% |
| 2024-02-19 | 60.94 | 68.62 | 60.30 | 67.11 | 51.38 | qfq | 8,631,704 | 553,900,871 | 8.38% |
| 2024-02-08 | 58.16 | 61.95 | 57.99 | 61.92 | 47.40 | qfq | 6,601,406 | 397,097,117 | 3.06% |
| 2024-02-07 | 56.54 | 64.87 | 55.36 | 60.08 | 45.99 | qfq | 8,435,961 | 513,329,856 | 6.22% |
| 2024-02-06 | 53.00 | 58.50 | 48.22 | 56.56 | 43.30 | qfq | 7,660,030 | 405,809,417 | 3.48% |
| 2024-02-05 | 56.50 | 58.99 | 54.00 | 54.66 | 41.84 | qfq | 8,056,182 | 453,188,453 | -9.25% |
| 2024-02-02 | 62.00 | 65.88 | 58.00 | 60.23 | 46.11 | qfq | 12,115,883 | 744,816,212 | -0.99% |
| 2024-02-01 | 48.74 | 60.83 | 48.74 | 60.83 | 46.57 | qfq | 12,376,291 | 716,996,613 | 20.00% |
| 2024-01-31 | 53.57 | 55.60 | 50.41 | 50.69 | 38.81 | qfq | 5,667,602 | 299,250,469 | -9.17% |
| 2024-01-30 | 55.45 | 59.47 | 54.80 | 55.81 | 42.72 | qfq | 7,687,982 | 436,435,481 | 11.40% |
| 2024-01-29 | 52.56 | 53.21 | 49.85 | 50.10 | 38.35 | qfq | 1,704,015 | 87,381,603 | -4.11% |
| 2024-01-26 | 51.40 | 54.00 | 51.33 | 52.25 | 40.00 | qfq | 2,233,878 | 117,403,871 | 1.20% |
| 2024-01-25 | 50.39 | 51.80 | 49.59 | 51.63 | 39.52 | qfq | 1,603,444 | 81,710,453 | 2.54% |
| 2024-01-24 | 49.90 | 50.87 | 48.20 | 50.35 | 38.54 | qfq | 1,376,153 | 68,457,567 | 1.64% |
| 2024-01-23 | 48.47 | 50.30 | 48.24 | 49.54 | 37.92 | qfq | 1,421,854 | 70,258,857 | 2.40% |
| 2024-01-22 | 52.31 | 52.40 | 47.80 | 48.38 | 37.04 | qfq | 1,797,687 | 89,983,717 | -7.67% |
| 2024-01-19 | 53.59 | 54.20 | 52.39 | 52.40 | 40.11 | qfq | 816,814 | 43,511,820 | -2.37% |
| 2024-01-18 | 52.80 | 53.79 | 51.70 | 53.67 | 41.09 | qfq | 1,305,219 | 68,421,819 | 1.26% |
| 2024-01-17 | 55.00 | 55.10 | 53.00 | 53.00 | 40.57 | qfq | 1,005,316 | 54,136,532 | -3.57% |
| 2024-01-16 | 54.57 | 55.19 | 54.01 | 54.96 | 42.07 | qfq | 1,005,226 | 54,854,858 | 0.44% |
| 2024-01-15 | 54.88 | 55.16 | 53.01 | 54.72 | 41.89 | qfq | 1,973,110 | 107,223,748 | -3.32% |
| 2024-01-12 | 56.98 | 57.70 | 56.60 | 56.60 | 43.33 | qfq | 910,364 | 51,954,939 | -1.24% |
| 2024-01-11 | 56.01 | 57.78 | 56.01 | 57.31 | 43.87 | qfq | 1,073,787 | 61,143,986 | 2.54% |
| 2024-01-10 | 56.09 | 56.87 | 55.25 | 55.89 | 42.79 | qfq | 1,004,868 | 56,341,514 | -1.43% |
| 2024-01-09 | 57.14 | 58.00 | 56.00 | 56.70 | 43.41 | qfq | 1,352,296 | 77,253,988 | -0.82% |
| 2024-01-08 | 59.56 | 59.81 | 57.17 | 57.17 | 43.77 | qfq | 1,447,207 | 84,170,951 | -4.41% |
| 2024-01-05 | 60.98 | 61.39 | 59.47 | 59.81 | 45.79 | qfq | 1,011,543 | 61,021,748 | -2.26% |
| 2024-01-04 | 61.40 | 61.60 | 60.37 | 61.19 | 46.84 | qfq | 866,052 | 52,856,707 | -0.34% |
| 2024-01-03 | 61.82 | 62.59 | 60.72 | 61.40 | 47.00 | qfq | 1,358,889 | 83,736,340 | -1.13% |
| 2024-01-02 | 62.42 | 62.85 | 61.91 | 62.10 | 47.54 | qfq | 1,280,667 | 79,891,497 | -0.51% |
| 2023-12-29 | 61.79 | 62.98 | 61.79 | 62.42 | 47.78 | qfq | 1,849,074 | 115,613,666 | 1.02% |
| 2023-12-28 | 60.34 | 62.24 | 59.60 | 61.79 | 47.30 | qfq | 1,922,898 | 117,766,532 | 1.80% |
| 2023-12-27 | 60.38 | 61.25 | 59.15 | 60.70 | 46.47 | qfq | 2,036,684 | 122,383,325 | -1.24% |
| 2023-12-26 | 59.63 | 64.94 | 58.51 | 61.46 | 47.05 | qfq | 2,863,261 | 176,355,327 | 3.29% |
| 2023-12-25 | 59.50 | 60.15 | 59.36 | 59.50 | 45.55 | qfq | 688,748 | 41,123,497 | 0.00% |
| 2023-12-22 | 60.52 | 60.78 | 59.23 | 59.50 | 45.55 | qfq | 1,308,387 | 78,357,617 | -1.91% |
| 2023-12-21 | 60.18 | 61.35 | 59.51 | 60.66 | 46.44 | qfq | 1,196,881 | 72,279,719 | 0.15% |
| 2023-12-20 | 62.00 | 62.47 | 60.27 | 60.57 | 46.37 | qfq | 1,307,379 | 80,000,601 | -2.07% |
| 2023-12-19 | 62.09 | 62.48 | 61.40 | 61.85 | 47.35 | qfq | 857,637 | 53,107,455 | -0.08% |
| 2023-12-18 | 62.80 | 63.38 | 61.88 | 61.90 | 47.39 | qfq | 1,061,450 | 66,418,568 | -1.43% |
| 2023-12-15 | 64.12 | 64.30 | 62.72 | 62.80 | 48.08 | qfq | 1,628,417 | 103,056,912 | -2.10% |
| 2023-12-14 | 65.83 | 66.50 | 64.00 | 64.15 | 49.11 | qfq | 1,812,176 | 117,793,695 | -2.69% |
| 2023-12-13 | 66.44 | 67.50 | 65.88 | 65.92 | 50.46 | qfq | 1,933,300 | 128,582,278 | -1.27% |
| 2023-12-12 | 64.82 | 68.50 | 64.81 | 66.77 | 51.12 | qfq | 3,144,331 | 210,081,518 | 2.27% |
| 2023-12-11 | 64.55 | 65.36 | 63.66 | 65.29 | 49.98 | qfq | 1,703,796 | 109,816,054 | -0.17% |
| 2023-12-08 | 64.24 | 65.40 | 64.02 | 65.40 | 50.07 | qfq | 1,830,702 | 118,595,047 | 2.03% |
| 2023-12-07 | 64.30 | 64.50 | 63.35 | 64.10 | 49.07 | qfq | 1,348,250 | 86,283,888 | 0.36% |
| 2023-12-06 | 63.89 | 64.60 | 63.19 | 63.87 | 48.90 | qfq | 1,542,222 | 98,480,282 | -0.61% |
| 2023-12-05 | 65.75 | 66.00 | 64.26 | 64.26 | 49.19 | qfq | 1,759,392 | 114,203,661 | -3.00% |
| 2023-12-04 | 67.15 | 67.15 | 65.66 | 66.25 | 50.72 | qfq | 2,020,281 | 133,670,723 | -1.12% |
| 2023-12-01 | 65.12 | 67.45 | 64.83 | 67.00 | 51.29 | qfq | 2,592,855 | 171,000,435 | 1.72% |
| 2023-11-30 | 66.35 | 68.90 | 65.72 | 65.87 | 50.43 | qfq | 2,874,960 | 193,303,257 | -1.05% |
| 2023-11-29 | 65.75 | 67.44 | 65.59 | 66.57 | 50.96 | qfq | 2,387,175 | 158,728,817 | 0.80% |
| 2023-11-28 | 64.93 | 66.98 | 64.60 | 66.04 | 50.56 | qfq | 2,085,783 | 137,442,058 | 1.41% |
| 2023-11-27 | 67.50 | 67.50 | 64.76 | 65.12 | 49.85 | qfq | 2,912,995 | 190,849,350 | -4.26% |
| 2023-11-24 | 69.10 | 70.00 | 67.56 | 68.02 | 52.07 | qfq | 2,328,121 | 159,690,728 | -2.81% |
| 2023-11-23 | 69.88 | 70.88 | 68.29 | 69.99 | 53.58 | qfq | 2,947,276 | 205,101,146 | 1.17% |
| 2023-11-22 | 68.68 | 70.37 | 68.62 | 69.18 | 52.96 | qfq | 3,000,654 | 208,345,269 | -0.03% |
| 2023-11-21 | 71.24 | 71.99 | 69.19 | 69.20 | 52.98 | qfq | 4,636,498 | 326,680,912 | -3.82% |
| 2023-11-20 | 67.70 | 72.83 | 67.70 | 71.95 | 55.08 | qfq | 6,911,933 | 490,586,161 | 6.81% |
| 2023-11-17 | 67.76 | 68.50 | 67.01 | 67.36 | 51.57 | qfq | 2,291,733 | 154,777,972 | -0.53% |
| 2023-11-16 | 69.58 | 69.58 | 67.60 | 67.72 | 51.84 | qfq | 3,406,031 | 233,231,611 | -3.78% |
| 2023-11-15 | 68.26 | 71.20 | 68.26 | 70.38 | 53.88 | qfq | 4,909,584 | 342,993,737 | 2.55% |
| 2023-11-14 | 67.43 | 69.23 | 67.20 | 68.63 | 52.54 | qfq | 4,231,139 | 288,225,150 | 1.78% |
| 2023-11-13 | 66.88 | 68.00 | 66.87 | 67.43 | 51.62 | qfq | 3,562,417 | 239,922,467 | 0.22% |
| 2023-11-10 | 69.15 | 69.49 | 66.66 | 67.28 | 51.51 | qfq | 7,365,093 | 498,098,353 | -5.45% |
| 2023-11-09 | 69.99 | 78.78 | 69.99 | 71.16 | 54.48 | qfq | 11,298,436 | 838,379,571 | 4.14% |
| 2023-11-08 | 66.20 | 69.28 | 66.12 | 68.33 | 52.31 | qfq | 5,331,056 | 361,994,444 | 4.05% |
| 2023-11-07 | 65.13 | 66.13 | 64.46 | 65.67 | 50.27 | qfq | 2,510,739 | 163,782,821 | 0.78% |
| 2023-11-06 | 63.94 | 65.38 | 63.76 | 65.16 | 49.88 | qfq | 3,500,733 | 226,535,648 | 1.26% |
| 2023-11-03 | 65.43 | 66.30 | 63.76 | 64.35 | 49.26 | qfq | 2,644,775 | 171,116,386 | 1.43% |
| 2023-11-02 | 63.83 | 64.30 | 62.89 | 63.44 | 48.57 | qfq | 1,745,095 | 110,944,606 | -0.61% |
| 2023-11-01 | 64.00 | 65.05 | 63.21 | 63.83 | 48.86 | qfq | 2,047,392 | 130,997,173 | 0.33% |
| 2023-10-31 | 63.30 | 64.96 | 62.62 | 63.62 | 48.70 | qfq | 2,797,656 | 178,735,109 | 1.14% |
| 2023-10-30 | 60.90 | 63.49 | 60.86 | 62.90 | 48.15 | qfq | 3,061,782 | 191,348,666 | 1.24% |
| 2023-10-27 | 59.19 | 65.95 | 58.40 | 62.13 | 47.56 | qfq | 4,162,461 | 257,699,319 | 3.58% |
| 2023-10-26 | 57.70 | 62.11 | 57.06 | 59.98 | 45.92 | qfq | 2,917,037 | 174,486,722 | 2.71% |
| 2023-10-25 | 59.18 | 59.60 | 57.89 | 58.40 | 44.71 | qfq | 1,575,276 | 92,321,715 | -1.60% |
| 2023-10-24 | 58.05 | 59.88 | 58.05 | 59.35 | 45.43 | qfq | 1,353,816 | 79,993,869 | 2.45% |
| 2023-10-23 | 59.90 | 59.93 | 57.58 | 57.93 | 44.35 | qfq | 1,498,467 | 87,200,963 | -3.34% |
| 2023-10-20 | 60.79 | 61.47 | 59.62 | 59.93 | 45.88 | qfq | 1,327,955 | 80,092,443 | -2.27% |
| 2023-10-19 | 61.59 | 62.38 | 60.02 | 61.32 | 46.94 | qfq | 1,337,447 | 82,216,116 | -0.70% |
| 2023-10-18 | 63.63 | 63.63 | 61.58 | 61.75 | 47.27 | qfq | 1,781,483 | 110,501,366 | -3.14% |
| 2023-10-17 | 65.36 | 65.36 | 62.71 | 63.75 | 48.80 | qfq | 2,357,549 | 150,162,270 | -2.91% |
| 2023-10-16 | 64.89 | 67.50 | 64.89 | 65.66 | 50.27 | qfq | 2,974,254 | 196,927,092 | 0.75% |
| 2023-10-13 | 64.92 | 66.78 | 64.50 | 65.17 | 49.89 | qfq | 2,107,857 | 138,340,056 | 0.39% |
| 2023-10-12 | 64.71 | 66.18 | 64.07 | 64.92 | 49.70 | qfq | 2,086,302 | 135,692,574 | -0.41% |
| 2023-10-11 | 61.77 | 66.15 | 61.77 | 65.19 | 49.91 | qfq | 4,449,302 | 287,119,725 | 5.69% |
| 2023-10-10 | 65.31 | 65.32 | 61.42 | 61.68 | 47.22 | qfq | 3,591,855 | 225,996,932 | -5.82% |
| 2023-10-09 | 65.67 | 65.85 | 64.45 | 65.49 | 50.14 | qfq | 1,662,821 | 108,308,474 | -0.64% |
| 2023-09-28 | 67.92 | 67.94 | 65.70 | 65.91 | 50.46 | qfq | 3,241,368 | 215,284,148 | -2.86% |
| 2023-09-27 | 64.83 | 68.77 | 64.40 | 67.85 | 51.94 | qfq | 5,093,818 | 344,692,087 | 4.22% |
| 2023-09-26 | 67.98 | 67.98 | 64.90 | 65.10 | 49.84 | qfq | 3,508,660 | 230,959,197 | -4.74% |
| 2023-09-25 | 67.44 | 69.13 | 67.30 | 68.34 | 52.32 | qfq | 3,138,551 | 214,179,851 | 0.71% |
| 2023-09-22 | 67.25 | 68.09 | 66.08 | 67.86 | 51.95 | qfq | 3,626,640 | 242,446,474 | 0.28% |
| 2023-09-21 | 67.50 | 70.44 | 66.42 | 67.67 | 51.80 | qfq | 5,012,487 | 339,621,478 | -2.14% |
| 2023-09-20 | 68.01 | 75.01 | 68.01 | 69.15 | 52.94 | qfq | 6,959,189 | 488,323,225 | 6.06% |
| 2023-09-19 | 65.52 | 67.40 | 64.85 | 65.20 | 49.91 | qfq | 1,959,336 | 129,304,479 | -0.85% |
| 2023-09-18 | 64.70 | 65.90 | 64.25 | 65.76 | 50.34 | qfq | 1,648,893 | 107,833,098 | 0.91% |
| 2023-09-15 | 64.64 | 65.88 | 63.87 | 65.17 | 49.89 | qfq | 2,101,988 | 136,249,468 | 0.05% |
| 2023-09-14 | 65.39 | 66.79 | 64.05 | 65.14 | 49.87 | qfq | 2,277,127 | 148,923,320 | 0.20% |
| 2023-09-13 | 66.82 | 67.18 | 63.85 | 65.01 | 49.77 | qfq | 2,500,651 | 163,020,559 | -2.71% |
| 2023-09-12 | 66.66 | 68.77 | 66.60 | 66.82 | 51.15 | qfq | 2,715,423 | 183,528,850 | -0.43% |
| 2023-09-11 | 64.75 | 68.00 | 64.22 | 67.11 | 51.38 | qfq | 3,082,825 | 205,165,463 | 3.63% |
| 2023-09-08 | 65.20 | 65.55 | 64.55 | 64.76 | 49.58 | qfq | 1,104,678 | 71,759,435 | -0.37% |
| 2023-09-07 | 66.01 | 66.90 | 64.84 | 65.00 | 49.76 | qfq | 1,625,522 | 106,567,274 | -2.18% |
| 2023-09-06 | 66.80 | 66.80 | 65.52 | 66.45 | 50.87 | qfq | 1,787,024 | 118,196,001 | -0.69% |
| 2023-09-05 | 67.18 | 67.35 | 66.07 | 66.91 | 51.22 | qfq | 1,950,483 | 129,917,018 | -0.37% |
| 2023-09-04 | 67.20 | 67.97 | 66.50 | 67.16 | 51.41 | qfq | 1,786,219 | 119,987,699 | 0.55% |
| 2023-09-01 | 68.00 | 68.24 | 66.66 | 66.79 | 51.13 | qfq | 2,139,330 | 143,833,744 | -2.14% |
| 2023-08-31 | 67.50 | 69.57 | 66.71 | 68.25 | 52.25 | qfq | 3,370,623 | 230,201,046 | 0.16% |
| 2023-08-30 | 66.74 | 69.33 | 66.40 | 68.14 | 52.16 | qfq | 3,719,041 | 252,059,839 | 1.66% |
| 2023-08-29 | 63.70 | 67.33 | 63.70 | 67.03 | 51.31 | qfq | 3,837,795 | 254,362,741 | 5.11% |
| 2023-08-28 | 70.00 | 70.00 | 63.62 | 63.77 | 48.82 | qfq | 3,462,855 | 230,174,810 | -2.46% |
| 2023-08-25 | 66.00 | 67.50 | 64.01 | 65.38 | 50.05 | qfq | 2,795,726 | 184,401,787 | -0.23% |
| 2023-08-24 | 66.30 | 67.70 | 64.77 | 65.53 | 50.17 | qfq | 3,334,097 | 220,402,391 | -1.16% |
| 2023-08-23 | 71.00 | 71.50 | 66.11 | 66.30 | 50.76 | qfq | 4,699,188 | 317,474,806 | -7.63% |
| 2023-08-22 | 77.55 | 77.87 | 69.81 | 71.78 | 54.95 | qfq | 5,723,040 | 415,170,786 | -6.11% |
| 2023-08-21 | 75.69 | 78.77 | 75.57 | 76.45 | 58.53 | qfq | 3,564,682 | 275,440,583 | 1.00% |
| 2023-08-18 | 77.96 | 78.49 | 75.60 | 75.69 | 57.94 | qfq | 3,603,655 | 277,440,557 | -4.04% |
| 2023-08-17 | 79.00 | 80.58 | 76.84 | 78.88 | 60.39 | qfq | 5,476,410 | 428,256,784 | -0.59% |
| 2023-08-16 | 76.20 | 81.23 | 76.20 | 79.35 | 60.75 | qfq | 7,504,341 | 596,205,281 | 2.92% |
| 2023-08-15 | 75.30 | 79.19 | 73.00 | 77.10 | 59.02 | qfq | 6,403,613 | 488,203,631 | 1.07% |
| 2023-08-14 | 76.01 | 79.66 | 75.12 | 76.28 | 58.40 | qfq | 5,472,952 | 419,204,687 | -1.61% |
| 2023-08-11 | 75.01 | 81.28 | 75.00 | 77.53 | 59.35 | qfq | 8,929,772 | 703,176,732 | 2.89% |
| 2023-08-10 | 78.00 | 78.30 | 75.03 | 75.35 | 57.68 | qfq | 8,015,253 | 613,462,238 | -7.99% |
| 2023-08-09 | 71.98 | 83.02 | 71.80 | 81.89 | 62.69 | qfq | 11,392,317 | 892,825,494 | 13.36% |
| 2023-08-08 | 70.63 | 75.35 | 69.20 | 72.24 | 55.30 | qfq | 4,263,335 | 310,211,876 | 1.18% |
| 2023-08-07 | 71.71 | 72.58 | 70.85 | 71.40 | 54.66 | qfq | 1,637,846 | 117,241,733 | 0.00% |
| 2023-08-04 | 71.52 | 72.42 | 71.01 | 71.40 | 54.66 | qfq | 1,720,018 | 123,132,827 | 0.32% |
| 2023-08-03 | 72.72 | 73.09 | 70.50 | 71.17 | 54.48 | qfq | 2,278,943 | 163,007,126 | -2.13% |
| 2023-08-02 | 72.20 | 73.13 | 71.70 | 72.72 | 55.67 | qfq | 1,541,371 | 111,460,665 | 0.15% |
| 2023-08-01 | 74.33 | 74.50 | 72.33 | 72.61 | 55.59 | qfq | 2,355,295 | 172,295,878 | -2.81% |
| 2023-07-31 | 75.10 | 76.75 | 74.31 | 74.71 | 57.19 | qfq | 1,964,365 | 148,315,290 | -0.92% |
| 2023-07-28 | 74.89 | 75.75 | 73.20 | 75.40 | 57.72 | qfq | 2,631,203 | 195,684,447 | 0.60% |
| 2023-07-27 | 76.58 | 78.20 | 74.69 | 74.95 | 57.38 | qfq | 2,444,402 | 186,715,616 | -2.78% |
| 2023-07-26 | 80.26 | 80.26 | 76.91 | 77.09 | 59.02 | qfq | 3,354,591 | 261,091,911 | -4.03% |
| 2023-07-25 | 79.79 | 81.08 | 78.51 | 80.33 | 61.50 | qfq | 3,827,900 | 305,850,537 | 2.79% |
| 2023-07-24 | 78.80 | 79.79 | 76.60 | 78.15 | 59.83 | qfq | 2,688,813 | 210,083,650 | -0.82% |
| 2023-07-21 | 77.01 | 79.99 | 76.59 | 78.80 | 60.32 | qfq | 3,064,672 | 240,126,220 | 1.17% |
| 2023-07-20 | 77.30 | 81.68 | 76.45 | 77.89 | 59.63 | qfq | 4,275,200 | 337,954,152 | 0.76% |
| 2023-07-19 | 78.50 | 79.79 | 76.85 | 77.30 | 59.18 | qfq | 2,226,979 | 173,389,372 | -0.90% |
| 2023-07-18 | 78.88 | 78.88 | 76.69 | 78.00 | 59.71 | qfq | 1,622,743 | 126,140,787 | -1.39% |