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
华阳智能301502.SZ
最近收盘价54.652026-07-17
最近交易日2026-07-17
成交量（股）1,017,942
成交额（元）58,665,625
日线记录590
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-29 | 2026-06-05 | cash_dividend | 0.26 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-10 | 2025-06-18 | cash_dividend | 0.35 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-29 | 2024-06-05 | cash_dividend | 0.525 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 590 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 | 63.10 | 63.10 | 53.82 | 54.65 | 54.65 | qfq | 1,017,942 | 58,665,625 | -11.37% |
| 2026-07-16 | 61.41 | 64.00 | 60.36 | 61.66 | 61.66 | qfq | 750,653 | 46,535,831 | -1.34% |
| 2026-07-15 | 63.64 | 65.62 | 62.10 | 62.50 | 62.50 | qfq | 584,054 | 37,061,605 | -1.88% |
| 2026-07-14 | 61.36 | 64.52 | 60.76 | 63.70 | 63.70 | qfq | 724,100 | 45,295,544 | 2.78% |
| 2026-07-13 | 66.74 | 67.97 | 61.00 | 61.98 | 61.98 | qfq | 1,115,100 | 71,010,829 | -8.58% |
| 2026-07-10 | 68.04 | 70.94 | 67.06 | 67.80 | 67.80 | qfq | 958,138 | 65,599,992 | -1.22% |
| 2026-07-09 | 64.70 | 69.37 | 63.00 | 68.64 | 68.64 | qfq | 1,076,561 | 71,452,257 | 6.19% |
| 2026-07-08 | 65.80 | 66.71 | 62.83 | 64.64 | 64.64 | qfq | 872,800 | 56,523,857 | -1.54% |
| 2026-07-07 | 69.00 | 69.68 | 65.46 | 65.65 | 65.65 | qfq | 782,100 | 52,193,967 | -5.16% |
| 2026-07-06 | 70.30 | 71.66 | 68.24 | 69.22 | 69.22 | qfq | 886,500 | 61,845,401 | -1.68% |
| 2026-07-03 | 72.00 | 72.99 | 70.02 | 70.40 | 70.40 | qfq | 1,041,452 | 74,041,927 | -1.61% |
| 2026-07-02 | 70.21 | 76.35 | 68.20 | 71.55 | 71.55 | qfq | 1,788,451 | 131,571,732 | 0.99% |
| 2026-07-01 | 69.85 | 72.33 | 68.55 | 70.85 | 70.85 | qfq | 1,616,838 | 113,950,014 | 1.91% |
| 2026-06-30 | 70.25 | 74.18 | 69.12 | 69.52 | 69.52 | qfq | 1,860,241 | 131,776,647 | -2.03% |
| 2026-06-29 | 85.51 | 86.43 | 69.00 | 70.96 | 70.96 | qfq | 2,572,159 | 190,476,555 | -17.18% |
| 2026-06-26 | 86.15 | 90.48 | 84.10 | 85.68 | 85.68 | qfq | 1,812,582 | 157,071,899 | -0.20% |
| 2026-06-25 | 83.82 | 85.86 | 81.58 | 85.85 | 85.85 | qfq | 1,315,600 | 110,442,826 | 0.88% |
| 2026-06-24 | 83.37 | 86.80 | 79.97 | 85.10 | 85.10 | qfq | 1,453,109 | 121,845,529 | 0.71% |
| 2026-06-23 | 87.35 | 90.63 | 84.15 | 84.50 | 84.50 | qfq | 1,781,497 | 155,114,141 | -2.99% |
| 2026-06-22 | 85.33 | 87.69 | 80.00 | 87.10 | 87.10 | qfq | 1,739,428 | 146,294,055 | 2.11% |
| 2026-06-18 | 84.83 | 89.00 | 84.17 | 85.30 | 85.30 | qfq | 1,184,200 | 101,636,575 | 0.76% |
| 2026-06-17 | 85.43 | 86.49 | 83.18 | 84.66 | 84.66 | qfq | 1,022,800 | 86,317,022 | -1.88% |
| 2026-06-16 | 85.52 | 86.91 | 83.40 | 86.28 | 86.28 | qfq | 1,084,478 | 92,618,988 | 0.88% |
| 2026-06-15 | 79.12 | 87.66 | 79.12 | 85.53 | 85.53 | qfq | 1,722,930 | 145,793,427 | 8.07% |
| 2026-06-12 | 82.55 | 86.00 | 78.93 | 79.14 | 79.14 | qfq | 1,433,333 | 117,774,261 | -4.12% |
| 2026-06-11 | 88.20 | 88.30 | 80.55 | 82.54 | 82.54 | qfq | 1,974,220 | 164,201,705 | -6.42% |
| 2026-06-10 | 80.09 | 90.00 | 79.90 | 88.20 | 88.20 | qfq | 2,039,691 | 174,245,828 | 8.69% |
| 2026-06-09 | 82.50 | 83.23 | 78.88 | 81.15 | 81.15 | qfq | 1,179,775 | 94,809,513 | 1.82% |
| 2026-06-08 | 79.67 | 82.00 | 75.00 | 79.70 | 79.70 | qfq | 1,382,150 | 110,301,928 | -2.42% |
| 2026-06-05 | 79.97 | 83.97 | 77.70 | 81.68 | 81.68 | qfq | 1,110,685 | 89,874,805 | 0.57% |
| 2026-06-04 | 82.70 | 83.95 | 79.17 | 81.22 | 80.96 | qfq | 1,071,124 | 87,364,452 | -1.78% |
| 2026-06-03 | 80.06 | 85.38 | 78.99 | 82.69 | 82.43 | qfq | 1,272,935 | 104,768,719 | 2.09% |
| 2026-06-02 | 77.78 | 82.37 | 75.18 | 81.00 | 80.74 | qfq | 1,941,850 | 153,425,200 | 4.17% |
| 2026-06-01 | 79.38 | 80.50 | 77.00 | 77.76 | 77.51 | qfq | 1,993,663 | 157,090,977 | -1.29% |
| 2026-05-29 | 84.69 | 85.53 | 78.00 | 78.78 | 78.53 | qfq | 2,725,275 | 219,992,597 | -7.32% |
| 2026-05-28 | 90.77 | 91.70 | 83.35 | 85.00 | 84.73 | qfq | 2,694,729 | 230,553,151 | -4.48% |
| 2026-05-27 | 85.58 | 89.87 | 84.08 | 88.99 | 88.71 | qfq | 2,661,501 | 233,604,021 | 3.01% |
| 2026-05-26 | 86.29 | 87.60 | 83.63 | 86.39 | 86.11 | qfq | 2,201,759 | 188,915,636 | 0.22% |
| 2026-05-25 | 84.45 | 88.78 | 84.45 | 86.20 | 85.92 | qfq | 2,739,153 | 237,274,778 | 2.08% |
| 2026-05-22 | 88.45 | 89.98 | 82.47 | 84.44 | 84.17 | qfq | 3,386,766 | 286,120,925 | -3.25% |
| 2026-05-21 | 88.19 | 92.22 | 86.00 | 87.28 | 87.00 | qfq | 3,137,850 | 280,282,980 | -1.82% |
| 2026-05-20 | 84.31 | 89.59 | 80.11 | 88.90 | 88.62 | qfq | 3,452,722 | 296,764,987 | 6.04% |
| 2026-05-19 | 82.62 | 88.96 | 82.62 | 83.84 | 83.57 | qfq | 3,645,759 | 310,071,623 | 3.51% |
| 2026-05-18 | 75.51 | 82.50 | 75.44 | 81.00 | 80.74 | qfq | 3,779,150 | 300,923,373 | 6.58% |
| 2026-05-15 | 71.51 | 77.00 | 69.46 | 76.00 | 75.76 | qfq | 3,466,917 | 253,426,391 | 8.19% |
| 2026-05-14 | 69.22 | 71.84 | 69.22 | 70.25 | 70.03 | qfq | 2,715,400 | 191,812,388 | 0.36% |
| 2026-05-13 | 68.00 | 71.80 | 67.88 | 70.00 | 69.78 | qfq | 3,582,850 | 249,825,281 | 2.07% |
| 2026-05-12 | 65.32 | 71.37 | 64.16 | 68.58 | 68.36 | qfq | 3,843,855 | 261,697,271 | 4.70% |
| 2026-05-11 | 58.56 | 66.60 | 58.56 | 65.50 | 65.29 | qfq | 3,643,637 | 228,124,492 | 12.35% |
| 2026-05-08 | 59.50 | 59.90 | 57.07 | 58.30 | 58.11 | qfq | 2,928,752 | 169,809,532 | -2.28% |
| 2026-05-07 | 53.24 | 60.48 | 53.24 | 59.66 | 59.47 | qfq | 5,297,881 | 304,061,561 | 10.89% |
| 2026-05-06 | 50.01 | 54.79 | 50.01 | 53.80 | 53.63 | qfq | 3,236,565 | 171,743,833 | 8.51% |
| 2026-04-30 | 47.80 | 49.75 | 47.80 | 49.58 | 49.42 | qfq | 1,749,650 | 85,513,643 | 3.59% |
| 2026-04-29 | 46.39 | 48.19 | 46.38 | 47.86 | 47.71 | qfq | 1,854,300 | 88,123,717 | 4.02% |
| 2026-04-28 | 47.64 | 47.99 | 45.74 | 46.01 | 45.86 | qfq | 2,434,454 | 113,717,633 | -3.42% |
| 2026-04-27 | 48.78 | 48.80 | 46.63 | 47.64 | 47.49 | qfq | 2,074,251 | 98,683,177 | -1.35% |
| 2026-04-24 | 47.79 | 48.99 | 47.51 | 48.29 | 48.14 | qfq | 1,473,020 | 71,337,903 | 1.00% |
| 2026-04-23 | 48.60 | 48.60 | 46.51 | 47.81 | 47.66 | qfq | 1,404,705 | 66,519,503 | -1.12% |
| 2026-04-22 | 47.50 | 48.86 | 46.95 | 48.35 | 48.20 | qfq | 1,490,065 | 71,714,906 | 1.81% |
| 2026-04-21 | 47.40 | 47.99 | 46.21 | 47.49 | 47.34 | qfq | 1,256,698 | 59,221,254 | -0.15% |
| 2026-04-20 | 45.92 | 47.86 | 45.29 | 47.56 | 47.41 | qfq | 2,137,511 | 99,857,492 | 3.57% |
| 2026-04-17 | 45.78 | 46.10 | 44.81 | 45.92 | 45.77 | qfq | 1,502,272 | 68,332,737 | 0.26% |
| 2026-04-16 | 43.79 | 46.29 | 43.77 | 45.80 | 45.65 | qfq | 2,584,896 | 116,666,644 | 4.57% |
| 2026-04-15 | 45.01 | 48.71 | 43.20 | 43.80 | 43.66 | qfq | 3,798,746 | 172,652,623 | 0.02% |
| 2026-04-14 | 44.00 | 44.27 | 43.01 | 43.79 | 43.65 | qfq | 640,800 | 27,945,241 | 0.14% |
| 2026-04-13 | 43.44 | 44.01 | 43.02 | 43.73 | 43.59 | qfq | 699,600 | 30,448,023 | 0.18% |
| 2026-04-10 | 43.55 | 44.41 | 43.45 | 43.65 | 43.51 | qfq | 637,300 | 28,060,311 | 1.39% |
| 2026-04-09 | 44.28 | 44.28 | 42.71 | 43.05 | 42.91 | qfq | 836,034 | 36,068,534 | -2.76% |
| 2026-04-08 | 42.30 | 44.34 | 42.30 | 44.27 | 44.13 | qfq | 843,450 | 36,868,976 | 6.52% |
| 2026-04-07 | 40.17 | 41.89 | 40.00 | 41.56 | 41.43 | qfq | 854,000 | 35,277,307 | 3.28% |
| 2026-04-03 | 42.22 | 42.68 | 39.90 | 40.24 | 40.11 | qfq | 672,945 | 27,402,985 | -4.14% |
| 2026-04-02 | 43.30 | 43.45 | 41.68 | 41.98 | 41.85 | qfq | 725,866 | 30,796,250 | -3.12% |
| 2026-04-01 | 43.63 | 43.94 | 42.88 | 43.33 | 43.19 | qfq | 752,900 | 32,608,393 | 1.40% |
| 2026-03-31 | 43.48 | 44.29 | 42.65 | 42.73 | 42.59 | qfq | 611,190 | 26,587,427 | -1.91% |
| 2026-03-30 | 43.29 | 43.90 | 42.76 | 43.56 | 43.42 | qfq | 736,200 | 31,950,379 | -0.62% |
| 2026-03-27 | 42.19 | 43.95 | 41.98 | 43.83 | 43.69 | qfq | 733,900 | 31,710,037 | 2.65% |
| 2026-03-26 | 43.02 | 43.47 | 42.06 | 42.70 | 42.56 | qfq | 833,400 | 35,573,669 | -0.74% |
| 2026-03-25 | 42.59 | 43.53 | 42.45 | 43.02 | 42.88 | qfq | 904,523 | 38,968,670 | 2.31% |
| 2026-03-24 | 41.17 | 42.38 | 40.50 | 42.05 | 41.92 | qfq | 1,334,838 | 55,175,420 | 5.13% |
| 2026-03-23 | 41.58 | 42.29 | 39.42 | 40.00 | 39.87 | qfq | 1,541,400 | 63,255,453 | -6.32% |
| 2026-03-20 | 44.19 | 44.73 | 42.59 | 42.70 | 42.56 | qfq | 1,365,600 | 59,257,773 | -2.98% |
| 2026-03-19 | 45.58 | 45.67 | 43.65 | 44.01 | 43.87 | qfq | 979,100 | 43,612,841 | -3.55% |
| 2026-03-18 | 45.05 | 45.83 | 44.61 | 45.63 | 45.48 | qfq | 890,500 | 40,344,718 | 2.19% |
| 2026-03-17 | 45.84 | 46.26 | 44.54 | 44.65 | 44.51 | qfq | 902,400 | 41,066,896 | -2.34% |
| 2026-03-16 | 45.15 | 45.79 | 44.84 | 45.72 | 45.57 | qfq | 1,086,600 | 49,359,388 | 1.11% |
| 2026-03-13 | 45.82 | 46.46 | 44.99 | 45.22 | 45.08 | qfq | 862,567 | 39,353,395 | -1.61% |
| 2026-03-12 | 47.23 | 47.38 | 45.41 | 45.96 | 45.81 | qfq | 1,145,456 | 52,830,239 | -2.17% |
| 2026-03-11 | 47.89 | 48.10 | 46.78 | 46.98 | 46.83 | qfq | 678,001 | 32,068,760 | -1.34% |
| 2026-03-10 | 45.84 | 47.75 | 45.79 | 47.62 | 47.47 | qfq | 1,049,521 | 49,384,483 | 4.57% |
| 2026-03-09 | 46.36 | 46.99 | 44.88 | 45.54 | 45.39 | qfq | 1,117,111 | 50,967,203 | -1.79% |
| 2026-03-06 | 44.66 | 46.81 | 44.01 | 46.37 | 46.22 | qfq | 1,020,300 | 46,864,747 | 3.83% |
| 2026-03-05 | 44.74 | 45.48 | 44.35 | 44.66 | 44.52 | qfq | 920,481 | 41,322,358 | 1.78% |
| 2026-03-04 | 44.34 | 45.30 | 43.15 | 43.88 | 43.74 | qfq | 1,350,300 | 59,622,982 | -1.97% |
| 2026-03-03 | 46.38 | 47.19 | 44.50 | 44.76 | 44.62 | qfq | 1,346,000 | 61,782,910 | -2.80% |
| 2026-03-02 | 47.28 | 48.13 | 45.83 | 46.05 | 45.90 | qfq | 1,244,311 | 58,054,048 | -5.05% |
| 2026-02-27 | 48.10 | 48.50 | 47.60 | 48.50 | 48.34 | qfq | 891,038 | 42,711,416 | 0.41% |
| 2026-02-26 | 48.42 | 48.90 | 48.00 | 48.30 | 48.15 | qfq | 634,601 | 30,616,141 | -0.41% |
| 2026-02-25 | 47.91 | 48.88 | 47.51 | 48.50 | 48.34 | qfq | 1,128,425 | 54,594,496 | 1.83% |
| 2026-02-24 | 47.69 | 48.39 | 47.00 | 47.63 | 47.48 | qfq | 1,171,230 | 55,888,403 | 0.91% |
| 2026-02-13 | 47.44 | 48.01 | 47.17 | 47.20 | 47.05 | qfq | 664,700 | 31,693,750 | -0.51% |
| 2026-02-12 | 47.16 | 47.78 | 46.92 | 47.44 | 47.29 | qfq | 832,900 | 39,513,340 | 0.36% |
| 2026-02-11 | 47.31 | 47.61 | 47.19 | 47.27 | 47.12 | qfq | 503,300 | 23,833,724 | -0.53% |
| 2026-02-10 | 47.40 | 47.99 | 47.21 | 47.52 | 47.37 | qfq | 731,300 | 34,833,945 | 0.38% |
| 2026-02-09 | 47.18 | 47.57 | 46.75 | 47.34 | 47.19 | qfq | 722,811 | 34,168,298 | 1.48% |
| 2026-02-06 | 46.21 | 47.07 | 45.74 | 46.65 | 46.50 | qfq | 678,300 | 31,590,659 | 0.89% |
| 2026-02-05 | 46.01 | 46.75 | 45.62 | 46.24 | 46.09 | qfq | 784,748 | 36,350,789 | 0.39% |
| 2026-02-04 | 46.41 | 46.75 | 45.81 | 46.06 | 45.91 | qfq | 1,039,410 | 47,958,857 | -0.75% |
| 2026-02-03 | 45.05 | 46.46 | 45.05 | 46.41 | 46.26 | qfq | 924,400 | 42,584,101 | 3.52% |
| 2026-02-02 | 45.21 | 46.06 | 44.50 | 44.83 | 44.69 | qfq | 848,050 | 38,598,547 | -0.73% |
| 2026-01-30 | 44.11 | 45.30 | 43.50 | 45.16 | 45.02 | qfq | 1,033,458 | 46,102,503 | 2.29% |
| 2026-01-29 | 44.65 | 45.57 | 43.86 | 44.15 | 44.01 | qfq | 1,175,942 | 52,586,654 | -1.43% |
| 2026-01-28 | 47.79 | 47.79 | 44.75 | 44.79 | 44.65 | qfq | 2,208,088 | 100,646,982 | -5.61% |
| 2026-01-27 | 47.13 | 47.47 | 45.27 | 47.45 | 47.30 | qfq | 905,100 | 42,202,334 | 0.70% |
| 2026-01-26 | 48.35 | 48.35 | 46.59 | 47.12 | 46.97 | qfq | 958,675 | 45,489,277 | -2.56% |
| 2026-01-23 | 48.22 | 48.64 | 47.80 | 48.36 | 48.21 | qfq | 1,012,637 | 48,873,966 | 0.33% |
| 2026-01-22 | 48.07 | 48.57 | 47.71 | 48.20 | 48.05 | qfq | 856,873 | 41,156,519 | 0.02% |
| 2026-01-21 | 47.30 | 48.88 | 46.83 | 48.19 | 48.04 | qfq | 1,453,181 | 69,728,351 | 1.90% |
| 2026-01-20 | 47.93 | 48.29 | 46.70 | 47.29 | 47.14 | qfq | 959,800 | 45,498,311 | -0.90% |
| 2026-01-19 | 47.27 | 47.88 | 46.84 | 47.72 | 47.57 | qfq | 825,600 | 39,233,790 | 1.97% |
| 2026-01-16 | 47.01 | 47.09 | 46.02 | 46.80 | 46.65 | qfq | 694,638 | 32,465,195 | 0.71% |
| 2026-01-15 | 45.77 | 46.60 | 45.61 | 46.47 | 46.32 | qfq | 755,007 | 34,923,013 | 0.80% |
| 2026-01-14 | 46.87 | 46.87 | 45.38 | 46.10 | 45.95 | qfq | 1,206,445 | 55,816,983 | -0.84% |
| 2026-01-13 | 46.16 | 47.12 | 45.13 | 46.49 | 46.34 | qfq | 1,290,607 | 59,739,073 | 0.74% |
| 2026-01-12 | 45.34 | 46.32 | 45.06 | 46.15 | 46.00 | qfq | 1,057,400 | 48,490,725 | 1.99% |
| 2026-01-09 | 45.10 | 45.25 | 44.45 | 45.25 | 45.11 | qfq | 839,855 | 37,694,319 | 0.53% |
| 2026-01-08 | 44.33 | 45.16 | 44.09 | 45.01 | 44.87 | qfq | 957,413 | 42,860,015 | 1.47% |
| 2026-01-07 | 45.06 | 45.26 | 44.02 | 44.36 | 44.22 | qfq | 991,540 | 44,242,113 | -1.62% |
| 2026-01-06 | 45.70 | 45.70 | 44.81 | 45.09 | 44.95 | qfq | 794,660 | 35,898,147 | -0.60% |
| 2026-01-05 | 44.79 | 46.40 | 44.39 | 45.36 | 45.21 | qfq | 1,319,616 | 60,220,968 | 1.52% |
| 2025-12-31 | 44.60 | 45.11 | 43.95 | 44.68 | 44.54 | qfq | 737,017 | 32,782,647 | 0.04% |
| 2025-12-30 | 43.98 | 46.18 | 43.52 | 44.66 | 44.52 | qfq | 1,181,701 | 52,941,718 | 1.16% |
| 2025-12-29 | 44.42 | 44.50 | 43.01 | 44.15 | 44.01 | qfq | 649,400 | 28,618,802 | 1.26% |
| 2025-12-26 | 44.76 | 44.78 | 43.58 | 43.60 | 43.46 | qfq | 566,800 | 25,037,209 | -2.29% |
| 2025-12-25 | 44.06 | 44.77 | 43.50 | 44.62 | 44.48 | qfq | 421,900 | 18,741,371 | 0.97% |
| 2025-12-24 | 43.64 | 44.50 | 42.92 | 44.19 | 44.05 | qfq | 600,713 | 26,400,746 | 2.27% |
| 2025-12-23 | 43.63 | 44.41 | 42.92 | 43.21 | 43.07 | qfq | 490,114 | 21,206,774 | -0.94% |
| 2025-12-22 | 43.81 | 44.20 | 43.43 | 43.62 | 43.48 | qfq | 447,340 | 19,563,404 | -0.23% |
| 2025-12-19 | 43.08 | 43.79 | 42.63 | 43.72 | 43.58 | qfq | 505,100 | 21,947,021 | 1.98% |
| 2025-12-18 | 42.30 | 43.29 | 42.01 | 42.87 | 42.73 | qfq | 600,700 | 25,749,954 | 1.16% |
| 2025-12-17 | 42.60 | 42.76 | 41.46 | 42.38 | 42.24 | qfq | 542,900 | 22,814,830 | -0.54% |
| 2025-12-16 | 43.48 | 43.48 | 42.24 | 42.61 | 42.47 | qfq | 355,000 | 15,128,385 | -1.59% |
| 2025-12-15 | 43.21 | 43.61 | 42.00 | 43.30 | 43.16 | qfq | 583,700 | 25,205,365 | 0.09% |
| 2025-12-12 | 43.17 | 44.08 | 43.02 | 43.26 | 43.12 | qfq | 612,681 | 26,692,583 | 0.21% |
| 2025-12-11 | 44.56 | 44.60 | 43.17 | 43.17 | 43.03 | qfq | 633,714 | 27,787,099 | -3.10% |
| 2025-12-10 | 45.02 | 45.16 | 44.34 | 44.55 | 44.41 | qfq | 458,600 | 20,479,659 | -1.20% |
| 2025-12-09 | 46.01 | 46.23 | 44.98 | 45.09 | 44.95 | qfq | 474,700 | 21,572,130 | -1.98% |
| 2025-12-08 | 45.47 | 46.10 | 45.33 | 46.00 | 45.85 | qfq | 620,000 | 28,324,638 | 1.21% |
| 2025-12-05 | 44.51 | 45.50 | 44.06 | 45.45 | 45.30 | qfq | 509,900 | 22,819,467 | 1.29% |
| 2025-12-04 | 45.05 | 45.47 | 44.55 | 44.87 | 44.73 | qfq | 471,500 | 21,169,337 | -0.40% |
| 2025-12-03 | 45.58 | 45.73 | 44.78 | 45.05 | 44.91 | qfq | 362,300 | 16,356,193 | -0.73% |
| 2025-12-02 | 46.25 | 46.42 | 45.15 | 45.38 | 45.23 | qfq | 411,800 | 18,751,470 | -2.26% |
| 2025-12-01 | 46.00 | 46.65 | 45.57 | 46.43 | 46.28 | qfq | 677,140 | 31,335,463 | 1.18% |
| 2025-11-28 | 45.41 | 46.29 | 45.01 | 45.89 | 45.74 | qfq | 394,200 | 18,000,871 | 1.55% |
| 2025-11-27 | 44.76 | 45.58 | 44.57 | 45.19 | 45.05 | qfq | 403,800 | 18,293,968 | 0.96% |
| 2025-11-26 | 45.40 | 45.98 | 44.60 | 44.76 | 44.62 | qfq | 491,600 | 22,279,227 | -1.13% |
| 2025-11-25 | 45.99 | 46.15 | 44.98 | 45.27 | 45.13 | qfq | 488,678 | 22,285,838 | -0.31% |
| 2025-11-24 | 44.40 | 45.60 | 44.31 | 45.41 | 45.26 | qfq | 661,140 | 29,762,548 | 2.71% |
| 2025-11-21 | 46.00 | 46.73 | 43.63 | 44.21 | 44.07 | qfq | 847,067 | 37,992,723 | -4.95% |
| 2025-11-20 | 46.93 | 47.10 | 46.05 | 46.51 | 46.36 | qfq | 440,506 | 20,531,711 | 0.02% |
| 2025-11-19 | 47.82 | 47.98 | 46.23 | 46.50 | 46.35 | qfq | 608,200 | 28,504,325 | -2.31% |
| 2025-11-18 | 47.95 | 48.22 | 47.26 | 47.60 | 47.45 | qfq | 478,953 | 22,869,748 | 0.21% |
| 2025-11-17 | 48.43 | 48.68 | 47.33 | 47.50 | 47.35 | qfq | 425,275 | 20,337,073 | -0.84% |
| 2025-11-14 | 47.88 | 48.40 | 47.33 | 47.90 | 47.75 | qfq | 454,467 | 21,833,293 | 0.23% |
| 2025-11-13 | 47.41 | 47.90 | 47.04 | 47.79 | 47.64 | qfq | 387,400 | 18,439,415 | 0.80% |
| 2025-11-12 | 47.83 | 48.18 | 46.88 | 47.41 | 47.26 | qfq | 656,964 | 31,160,439 | -0.90% |
| 2025-11-11 | 48.81 | 48.97 | 47.21 | 47.84 | 47.69 | qfq | 770,899 | 36,951,313 | -2.23% |
| 2025-11-10 | 49.01 | 49.33 | 48.41 | 48.93 | 48.77 | qfq | 772,837 | 37,755,652 | -0.47% |
| 2025-11-07 | 50.37 | 50.76 | 49.01 | 49.16 | 49.00 | qfq | 738,217 | 36,613,154 | -2.73% |
| 2025-11-06 | 49.63 | 50.76 | 48.76 | 50.54 | 50.38 | qfq | 1,012,330 | 50,695,244 | 3.40% |
| 2025-11-05 | 49.21 | 49.80 | 48.48 | 48.88 | 48.72 | qfq | 707,600 | 34,716,035 | -1.69% |
| 2025-11-04 | 50.73 | 50.80 | 49.08 | 49.72 | 49.56 | qfq | 893,031 | 44,370,584 | -2.13% |
| 2025-11-03 | 48.94 | 51.35 | 48.51 | 50.80 | 50.64 | qfq | 1,700,700 | 86,088,880 | 4.31% |
| 2025-10-31 | 48.36 | 49.14 | 47.88 | 48.70 | 48.54 | qfq | 676,727 | 32,976,844 | 1.76% |
| 2025-10-30 | 48.54 | 48.71 | 47.60 | 47.86 | 47.71 | qfq | 576,487 | 27,759,346 | -1.32% |
| 2025-10-29 | 49.17 | 49.80 | 48.00 | 48.50 | 48.34 | qfq | 662,842 | 32,258,193 | -2.18% |
| 2025-10-28 | 49.38 | 50.50 | 49.02 | 49.58 | 49.42 | qfq | 679,767 | 33,910,529 | 0.32% |
| 2025-10-27 | 50.00 | 50.00 | 48.71 | 49.42 | 49.26 | qfq | 720,769 | 35,446,513 | 0.57% |
| 2025-10-24 | 48.70 | 49.35 | 48.09 | 49.14 | 48.98 | qfq | 666,280 | 32,578,641 | 0.76% |
| 2025-10-23 | 48.32 | 48.80 | 47.05 | 48.77 | 48.61 | qfq | 483,248 | 23,189,464 | 0.97% |
| 2025-10-22 | 47.77 | 48.89 | 47.34 | 48.30 | 48.15 | qfq | 652,600 | 31,436,275 | 1.11% |
| 2025-10-21 | 47.60 | 47.80 | 46.64 | 47.77 | 47.62 | qfq | 610,000 | 28,893,435 | 1.90% |
| 2025-10-20 | 46.73 | 47.20 | 46.01 | 46.88 | 46.73 | qfq | 812,055 | 37,897,595 | 2.34% |
| 2025-10-17 | 47.20 | 47.58 | 45.66 | 45.81 | 45.66 | qfq | 654,474 | 30,363,683 | -2.80% |
| 2025-10-16 | 48.64 | 48.93 | 47.05 | 47.13 | 46.98 | qfq | 651,400 | 31,147,254 | -2.86% |
| 2025-10-15 | 47.50 | 48.70 | 46.10 | 48.52 | 48.36 | qfq | 840,950 | 40,366,019 | 2.75% |
| 2025-10-14 | 48.25 | 48.53 | 46.70 | 47.22 | 47.07 | qfq | 592,400 | 28,131,439 | -1.65% |
| 2025-10-13 | 46.96 | 48.17 | 45.64 | 48.01 | 47.86 | qfq | 748,100 | 35,462,638 | 0.13% |
| 2025-10-10 | 47.82 | 48.53 | 47.51 | 47.95 | 47.80 | qfq | 929,817 | 44,647,198 | 0.31% |
| 2025-10-09 | 49.30 | 49.60 | 47.75 | 47.80 | 47.65 | qfq | 1,076,590 | 52,162,160 | -3.34% |
| 2025-09-30 | 50.01 | 50.38 | 49.24 | 49.45 | 49.29 | qfq | 656,700 | 32,727,665 | -1.20% |
| 2025-09-29 | 49.62 | 50.40 | 49.06 | 50.05 | 49.89 | qfq | 640,780 | 31,956,540 | 0.87% |
| 2025-09-26 | 49.51 | 50.98 | 49.11 | 49.62 | 49.46 | qfq | 883,000 | 44,246,836 | 0.00% |
| 2025-09-25 | 50.72 | 51.20 | 49.51 | 49.62 | 49.46 | qfq | 863,380 | 43,269,640 | -1.88% |
| 2025-09-24 | 50.56 | 51.00 | 49.05 | 50.57 | 50.41 | qfq | 966,200 | 48,688,498 | 1.14% |
| 2025-09-23 | 51.36 | 51.51 | 48.68 | 50.00 | 49.84 | qfq | 1,670,464 | 82,852,708 | -2.72% |
| 2025-09-22 | 51.35 | 52.15 | 51.01 | 51.40 | 51.24 | qfq | 882,498 | 45,477,539 | -0.54% |
| 2025-09-19 | 53.55 | 54.06 | 51.32 | 51.68 | 51.51 | qfq | 1,503,989 | 78,727,793 | -4.08% |
| 2025-09-18 | 57.00 | 57.46 | 53.04 | 53.88 | 53.71 | qfq | 2,798,498 | 154,925,364 | -6.30% |
| 2025-09-17 | 52.19 | 59.00 | 51.39 | 57.50 | 57.32 | qfq | 3,561,408 | 197,416,789 | 10.53% |
| 2025-09-16 | 50.17 | 52.19 | 50.03 | 52.02 | 51.85 | qfq | 1,181,789 | 60,604,495 | 3.75% |
| 2025-09-15 | 51.52 | 51.57 | 49.91 | 50.14 | 49.98 | qfq | 1,068,200 | 53,912,115 | -2.39% |
| 2025-09-12 | 52.67 | 53.05 | 51.21 | 51.37 | 51.21 | qfq | 1,456,311 | 75,558,811 | -2.28% |
| 2025-09-11 | 52.01 | 52.78 | 51.05 | 52.57 | 52.40 | qfq | 1,125,507 | 58,508,889 | 0.61% |
| 2025-09-10 | 51.12 | 52.58 | 50.58 | 52.25 | 52.08 | qfq | 1,091,301 | 56,286,101 | 2.15% |
| 2025-09-09 | 51.73 | 52.70 | 50.70 | 51.15 | 50.99 | qfq | 1,345,700 | 69,418,825 | -0.45% |
| 2025-09-08 | 51.80 | 52.15 | 50.01 | 51.38 | 51.22 | qfq | 1,756,468 | 90,088,637 | -1.23% |
| 2025-09-05 | 50.99 | 52.79 | 50.91 | 52.02 | 51.85 | qfq | 1,546,276 | 80,229,814 | 2.18% |
| 2025-09-04 | 53.00 | 54.00 | 50.00 | 50.91 | 50.75 | qfq | 1,859,931 | 96,726,978 | -2.97% |
| 2025-09-03 | 55.40 | 55.52 | 52.30 | 52.47 | 52.30 | qfq | 1,027,913 | 55,271,655 | -4.84% |
| 2025-09-02 | 57.19 | 57.40 | 53.80 | 55.14 | 54.96 | qfq | 1,722,837 | 94,656,177 | -3.58% |
| 2025-09-01 | 56.80 | 57.48 | 56.14 | 57.19 | 57.01 | qfq | 1,017,300 | 57,913,965 | -0.19% |
| 2025-08-29 | 56.75 | 57.53 | 56.18 | 57.30 | 57.12 | qfq | 1,519,573 | 86,458,089 | 1.11% |
| 2025-08-28 | 59.67 | 60.40 | 54.50 | 56.67 | 56.49 | qfq | 3,115,698 | 177,777,562 | -3.64% |
| 2025-08-27 | 60.31 | 62.89 | 58.81 | 58.81 | 58.62 | qfq | 2,035,500 | 124,560,624 | -2.47% |
| 2025-08-26 | 59.16 | 61.10 | 58.52 | 60.30 | 60.11 | qfq | 1,668,459 | 100,196,657 | 0.92% |
| 2025-08-25 | 58.60 | 60.88 | 57.50 | 59.75 | 59.56 | qfq | 2,438,500 | 144,365,690 | 1.82% |
| 2025-08-22 | 58.98 | 59.61 | 58.08 | 58.68 | 58.49 | qfq | 1,981,310 | 116,217,530 | -1.54% |
| 2025-08-21 | 60.71 | 60.71 | 57.21 | 59.60 | 59.41 | qfq | 3,610,917 | 213,022,351 | -0.65% |
| 2025-08-20 | 64.50 | 64.50 | 57.31 | 59.99 | 59.80 | qfq | 5,744,775 | 343,271,829 | -7.52% |
| 2025-08-19 | 62.00 | 69.76 | 60.63 | 64.87 | 64.66 | qfq | 4,619,366 | 298,617,862 | 3.58% |
| 2025-08-18 | 63.81 | 64.88 | 60.00 | 62.63 | 62.43 | qfq | 4,993,671 | 310,059,553 | -1.37% |
| 2025-08-15 | 59.99 | 66.50 | 59.10 | 63.50 | 63.30 | qfq | 5,023,139 | 315,913,423 | 6.81% |
| 2025-08-14 | 58.55 | 60.80 | 57.51 | 59.45 | 59.26 | qfq | 3,654,145 | 216,118,080 | 0.34% |
| 2025-08-13 | 57.04 | 60.00 | 56.50 | 59.25 | 59.06 | qfq | 4,919,165 | 287,991,547 | 1.18% |
| 2025-08-12 | 52.63 | 61.05 | 52.11 | 58.56 | 58.37 | qfq | 8,076,754 | 458,813,908 | 8.20% |
| 2025-08-11 | 45.10 | 54.12 | 44.71 | 54.12 | 53.95 | qfq | 6,031,361 | 306,294,818 | 20.00% |
| 2025-08-08 | 46.18 | 46.39 | 44.91 | 45.10 | 44.96 | qfq | 841,600 | 38,148,359 | -2.32% |
| 2025-08-07 | 45.90 | 46.85 | 45.50 | 46.17 | 46.02 | qfq | 1,648,200 | 75,998,230 | 0.46% |
| 2025-08-06 | 44.50 | 46.87 | 44.50 | 45.96 | 45.81 | qfq | 2,555,777 | 117,441,917 | 2.43% |
| 2025-08-05 | 44.00 | 45.33 | 43.42 | 44.87 | 44.73 | qfq | 1,600,049 | 70,993,507 | 3.05% |
| 2025-08-04 | 42.87 | 43.68 | 42.54 | 43.54 | 43.40 | qfq | 993,913 | 43,020,398 | 1.59% |
| 2025-08-01 | 42.38 | 42.95 | 42.03 | 42.86 | 42.72 | qfq | 883,675 | 37,732,671 | 1.28% |
| 2025-07-31 | 43.56 | 43.58 | 42.02 | 42.32 | 42.18 | qfq | 1,418,100 | 60,647,299 | -3.80% |
| 2025-07-30 | 42.71 | 44.39 | 42.00 | 43.99 | 43.85 | qfq | 1,886,308 | 81,823,957 | 3.05% |
| 2025-07-29 | 42.98 | 43.23 | 42.00 | 42.69 | 42.55 | qfq | 750,800 | 31,921,733 | -0.63% |
| 2025-07-28 | 42.81 | 43.24 | 42.60 | 42.96 | 42.82 | qfq | 867,875 | 37,232,912 | 0.26% |
| 2025-07-25 | 42.44 | 42.91 | 42.00 | 42.85 | 42.71 | qfq | 727,703 | 30,887,848 | 0.94% |
| 2025-07-24 | 42.17 | 42.78 | 41.85 | 42.45 | 42.31 | qfq | 1,507,768 | 63,616,151 | 0.31% |
| 2025-07-23 | 42.89 | 42.99 | 42.16 | 42.32 | 42.18 | qfq | 942,600 | 40,039,228 | -1.31% |
| 2025-07-22 | 43.48 | 43.92 | 42.45 | 42.88 | 42.74 | qfq | 1,856,737 | 79,805,426 | -3.42% |
| 2025-07-21 | 43.52 | 45.38 | 43.24 | 44.40 | 44.26 | qfq | 2,741,240 | 121,652,045 | 4.05% |
| 2025-07-18 | 42.49 | 42.70 | 41.77 | 42.67 | 42.53 | qfq | 738,200 | 31,199,819 | 0.54% |
| 2025-07-17 | 42.54 | 42.75 | 42.15 | 42.44 | 42.30 | qfq | 683,900 | 29,037,388 | 0.21% |
| 2025-07-16 | 42.83 | 43.26 | 42.12 | 42.35 | 42.21 | qfq | 894,018 | 38,027,392 | -0.63% |
| 2025-07-15 | 43.42 | 43.42 | 42.23 | 42.62 | 42.48 | qfq | 850,465 | 36,254,333 | -1.84% |
| 2025-07-14 | 43.14 | 44.16 | 42.73 | 43.42 | 43.28 | qfq | 907,568 | 39,279,235 | 1.16% |
| 2025-07-11 | 42.65 | 43.96 | 42.40 | 42.92 | 42.78 | qfq | 1,193,413 | 51,243,513 | 0.52% |
| 2025-07-10 | 43.42 | 43.58 | 41.70 | 42.70 | 42.56 | qfq | 2,178,156 | 92,902,671 | -2.06% |
| 2025-07-09 | 42.77 | 43.98 | 41.90 | 43.60 | 43.46 | qfq | 2,650,330 | 114,361,949 | 2.52% |
| 2025-07-08 | 42.98 | 43.33 | 41.77 | 42.53 | 42.39 | qfq | 1,846,500 | 78,721,097 | 0.14% |
| 2025-07-07 | 40.93 | 43.82 | 40.75 | 42.47 | 42.33 | qfq | 2,981,956 | 126,509,009 | 4.07% |
| 2025-07-04 | 40.40 | 42.00 | 39.92 | 40.81 | 40.68 | qfq | 2,242,758 | 91,950,326 | 1.06% |
| 2025-07-03 | 39.95 | 40.45 | 39.91 | 40.38 | 40.25 | qfq | 690,176 | 27,759,059 | 0.95% |
| 2025-07-02 | 40.49 | 40.49 | 39.62 | 40.00 | 39.87 | qfq | 783,376 | 31,315,379 | -0.47% |
| 2025-07-01 | 40.95 | 40.99 | 39.90 | 40.19 | 40.06 | qfq | 921,400 | 37,086,336 | -1.03% |
| 2025-06-30 | 40.45 | 40.71 | 40.00 | 40.61 | 40.48 | qfq | 739,380 | 29,914,348 | 0.42% |
| 2025-06-27 | 40.20 | 40.68 | 39.99 | 40.44 | 40.31 | qfq | 902,228 | 36,358,480 | 0.40% |
| 2025-06-26 | 39.86 | 40.88 | 39.64 | 40.28 | 40.15 | qfq | 1,747,100 | 70,236,007 | 1.05% |
| 2025-06-25 | 39.95 | 40.15 | 39.43 | 39.86 | 39.73 | qfq | 912,800 | 36,235,551 | 0.10% |
| 2025-06-24 | 38.39 | 39.90 | 38.30 | 39.82 | 39.69 | qfq | 1,178,776 | 46,351,214 | 4.21% |
| 2025-06-23 | 37.21 | 38.29 | 37.17 | 38.21 | 38.09 | qfq | 638,100 | 24,261,794 | 1.35% |
| 2025-06-20 | 37.81 | 38.67 | 37.33 | 37.70 | 37.58 | qfq | 735,600 | 27,878,154 | -0.29% |
| 2025-06-19 | 38.97 | 39.35 | 37.74 | 37.81 | 37.69 | qfq | 733,558 | 28,205,528 | -3.22% |
| 2025-06-18 | 38.91 | 39.27 | 38.61 | 39.07 | 38.94 | qfq | 447,638 | 17,454,853 | -0.53% |
| 2025-06-17 | 39.82 | 40.29 | 39.05 | 39.28 | 38.81 | qfq | 627,000 | 24,740,592 | -1.11% |
| 2025-06-16 | 38.39 | 40.42 | 38.19 | 39.72 | 39.24 | qfq | 1,434,383 | 56,937,327 | 3.46% |
| 2025-06-13 | 39.79 | 39.79 | 38.36 | 38.39 | 37.93 | qfq | 1,000,400 | 38,884,432 | -3.88% |
| 2025-06-12 | 39.72 | 40.20 | 39.62 | 39.94 | 39.46 | qfq | 734,000 | 29,298,649 | -0.03% |
| 2025-06-11 | 39.84 | 40.24 | 39.65 | 39.95 | 39.47 | qfq | 944,400 | 37,756,199 | -0.10% |
| 2025-06-10 | 39.47 | 41.20 | 38.97 | 39.99 | 39.51 | qfq | 1,667,300 | 66,407,551 | 1.34% |
| 2025-06-09 | 39.30 | 39.77 | 39.13 | 39.46 | 38.98 | qfq | 706,600 | 27,870,533 | 0.48% |
| 2025-06-06 | 39.32 | 39.58 | 38.81 | 39.27 | 38.80 | qfq | 644,700 | 25,173,615 | 0.05% |
| 2025-06-05 | 39.48 | 39.54 | 38.88 | 39.25 | 38.78 | qfq | 804,700 | 31,514,616 | -0.28% |
| 2025-06-04 | 39.66 | 39.90 | 39.24 | 39.36 | 38.88 | qfq | 760,500 | 30,048,518 | -0.35% |
| 2025-06-03 | 39.81 | 40.15 | 39.06 | 39.50 | 39.02 | qfq | 978,876 | 38,728,987 | -0.88% |
| 2025-05-30 | 40.63 | 40.63 | 39.60 | 39.85 | 39.37 | qfq | 987,404 | 39,396,994 | -1.92% |
| 2025-05-29 | 40.30 | 41.25 | 40.30 | 40.63 | 40.14 | qfq | 1,137,500 | 46,383,912 | 0.12% |
| 2025-05-28 | 40.99 | 41.44 | 40.12 | 40.58 | 40.09 | qfq | 1,344,700 | 54,686,765 | -1.10% |
| 2025-05-27 | 40.50 | 41.69 | 40.21 | 41.03 | 40.53 | qfq | 1,530,600 | 62,687,304 | 1.03% |
| 2025-05-26 | 41.20 | 41.53 | 40.00 | 40.61 | 40.12 | qfq | 1,553,238 | 63,163,687 | 0.87% |
| 2025-05-23 | 39.21 | 42.49 | 38.80 | 40.26 | 39.77 | qfq | 2,763,500 | 112,594,969 | 2.97% |
| 2025-05-22 | 39.88 | 40.30 | 39.04 | 39.10 | 38.63 | qfq | 1,276,434 | 50,514,966 | -3.46% |
| 2025-05-21 | 40.90 | 41.38 | 40.02 | 40.50 | 40.01 | qfq | 1,972,776 | 80,150,865 | -1.79% |
| 2025-05-20 | 38.71 | 44.70 | 38.38 | 41.24 | 40.74 | qfq | 3,187,276 | 131,070,558 | 6.12% |
| 2025-05-19 | 39.71 | 40.01 | 38.12 | 38.86 | 38.39 | qfq | 2,101,438 | 81,176,073 | -3.07% |
| 2025-05-16 | 38.88 | 42.30 | 38.65 | 40.09 | 39.61 | qfq | 3,301,452 | 134,034,131 | 4.70% |
| 2025-05-15 | 38.44 | 38.84 | 37.91 | 38.29 | 37.83 | qfq | 722,200 | 27,616,999 | -0.75% |
| 2025-05-14 | 39.01 | 39.30 | 38.37 | 38.58 | 38.11 | qfq | 951,600 | 36,868,757 | -1.28% |
| 2025-05-13 | 39.16 | 39.59 | 38.54 | 39.08 | 38.61 | qfq | 1,156,138 | 45,109,945 | 0.70% |
| 2025-05-12 | 38.30 | 39.47 | 38.26 | 38.81 | 38.34 | qfq | 1,392,200 | 53,791,663 | 2.37% |
| 2025-05-09 | 40.10 | 40.27 | 37.91 | 37.91 | 37.45 | qfq | 2,135,790 | 82,727,615 | -4.80% |
| 2025-05-08 | 37.45 | 40.45 | 37.27 | 39.82 | 39.34 | qfq | 3,428,890 | 135,007,324 | 5.09% |
| 2025-05-07 | 37.83 | 38.18 | 37.33 | 37.89 | 37.43 | qfq | 1,089,112 | 41,056,285 | 1.45% |
| 2025-05-06 | 36.18 | 37.35 | 36.18 | 37.35 | 36.90 | qfq | 1,133,100 | 41,707,143 | 4.07% |
| 2025-04-30 | 35.47 | 36.18 | 35.24 | 35.89 | 35.46 | qfq | 1,048,800 | 37,607,150 | 1.93% |
| 2025-04-29 | 34.85 | 35.56 | 34.66 | 35.21 | 34.78 | qfq | 882,814 | 31,186,909 | 1.12% |
| 2025-04-28 | 35.35 | 35.59 | 34.62 | 34.82 | 34.40 | qfq | 738,613 | 25,765,609 | -1.28% |
| 2025-04-25 | 35.46 | 35.95 | 35.08 | 35.27 | 34.84 | qfq | 745,200 | 26,437,355 | -0.48% |
| 2025-04-24 | 36.00 | 36.20 | 34.99 | 35.44 | 35.01 | qfq | 930,700 | 33,131,753 | -1.53% |
| 2025-04-23 | 35.18 | 36.16 | 35.18 | 35.99 | 35.56 | qfq | 933,285 | 33,443,505 | 2.48% |
| 2025-04-22 | 35.17 | 35.29 | 34.82 | 35.12 | 34.70 | qfq | 703,800 | 24,677,362 | -0.23% |
| 2025-04-21 | 34.89 | 35.29 | 34.51 | 35.20 | 34.77 | qfq | 981,775 | 34,332,451 | 0.66% |
| 2025-04-18 | 34.94 | 35.20 | 34.34 | 34.97 | 34.55 | qfq | 657,000 | 22,890,603 | 0.40% |
| 2025-04-17 | 34.18 | 35.29 | 33.88 | 34.83 | 34.41 | qfq | 845,413 | 29,474,487 | 1.40% |
| 2025-04-16 | 35.00 | 35.44 | 33.76 | 34.35 | 33.93 | qfq | 736,513 | 25,438,391 | -1.69% |
| 2025-04-15 | 34.82 | 35.01 | 34.46 | 34.94 | 34.52 | qfq | 696,313 | 24,175,730 | 0.49% |
| 2025-04-14 | 34.67 | 35.58 | 34.53 | 34.77 | 34.35 | qfq | 868,800 | 30,263,609 | 1.96% |
| 2025-04-11 | 34.14 | 34.70 | 33.58 | 34.10 | 33.69 | qfq | 1,176,000 | 40,330,084 | -0.23% |
| 2025-04-10 | 34.28 | 35.09 | 33.90 | 34.18 | 33.77 | qfq | 1,350,438 | 46,611,721 | 2.77% |
| 2025-04-09 | 31.89 | 33.65 | 29.31 | 33.26 | 32.86 | qfq | 1,711,038 | 54,384,195 | 3.13% |
| 2025-04-08 | 32.10 | 33.73 | 31.20 | 32.25 | 31.86 | qfq | 1,558,566 | 50,381,841 | 2.02% |
| 2025-04-07 | 37.21 | 37.22 | 31.61 | 31.61 | 31.23 | qfq | 2,142,500 | 72,103,443 | -19.99% |
| 2025-04-03 | 39.75 | 40.29 | 38.97 | 39.51 | 39.03 | qfq | 809,715 | 32,031,213 | -1.50% |
| 2025-04-02 | 39.97 | 40.79 | 39.51 | 40.11 | 39.63 | qfq | 793,575 | 31,975,898 | 0.35% |
| 2025-04-01 | 39.70 | 40.63 | 39.66 | 39.97 | 39.49 | qfq | 856,738 | 34,446,494 | 0.43% |
| 2025-03-31 | 40.18 | 40.18 | 38.65 | 39.80 | 39.32 | qfq | 1,139,538 | 44,776,525 | -1.31% |
| 2025-03-28 | 41.39 | 41.98 | 40.31 | 40.33 | 39.84 | qfq | 1,170,738 | 47,734,023 | -2.82% |
| 2025-03-27 | 42.23 | 42.63 | 40.90 | 41.50 | 41.00 | qfq | 1,339,638 | 55,607,668 | -2.65% |
| 2025-03-26 | 41.58 | 43.41 | 41.40 | 42.63 | 42.11 | qfq | 1,703,046 | 72,619,408 | 1.94% |
| 2025-03-25 | 41.93 | 42.48 | 41.07 | 41.82 | 41.31 | qfq | 1,440,962 | 60,295,970 | 0.05% |
| 2025-03-24 | 44.38 | 44.73 | 40.61 | 41.80 | 41.29 | qfq | 3,233,129 | 137,150,656 | -6.57% |
| 2025-03-21 | 45.49 | 47.24 | 44.73 | 44.74 | 44.20 | qfq | 3,109,448 | 142,157,520 | -3.20% |
| 2025-03-20 | 46.50 | 47.58 | 45.54 | 46.22 | 45.66 | qfq | 3,831,400 | 178,885,883 | -1.11% |
| 2025-03-19 | 48.10 | 50.50 | 46.33 | 46.74 | 46.18 | qfq | 6,766,960 | 327,663,021 | -1.08% |
| 2025-03-18 | 42.99 | 49.00 | 42.43 | 47.25 | 46.68 | qfq | 5,193,157 | 236,704,046 | 10.27% |
| 2025-03-17 | 42.70 | 42.95 | 42.13 | 42.85 | 42.33 | qfq | 1,191,704 | 50,860,862 | 0.35% |
| 2025-03-14 | 42.33 | 42.76 | 41.63 | 42.70 | 42.18 | qfq | 1,393,090 | 58,953,123 | -0.26% |
| 2025-03-13 | 43.00 | 43.68 | 41.81 | 42.81 | 42.29 | qfq | 1,683,108 | 71,959,354 | -0.21% |
| 2025-03-12 | 42.75 | 43.38 | 42.15 | 42.90 | 42.38 | qfq | 2,019,338 | 86,346,409 | 0.70% |
| 2025-03-11 | 40.70 | 43.87 | 40.63 | 42.60 | 42.09 | qfq | 2,686,300 | 114,426,859 | 2.82% |
| 2025-03-10 | 41.49 | 41.78 | 41.06 | 41.43 | 40.93 | qfq | 967,800 | 40,091,493 | 0.49% |
| 2025-03-07 | 41.41 | 42.30 | 41.05 | 41.23 | 40.73 | qfq | 1,329,300 | 55,313,357 | -0.19% |
| 2025-03-06 | 41.34 | 41.66 | 41.02 | 41.31 | 40.81 | qfq | 1,592,800 | 65,907,197 | -0.07% |
| 2025-03-05 | 40.37 | 41.55 | 40.01 | 41.34 | 40.84 | qfq | 1,605,300 | 65,724,987 | 1.57% |
| 2025-03-04 | 39.50 | 40.77 | 39.50 | 40.70 | 40.21 | qfq | 1,074,700 | 43,365,692 | 1.93% |
| 2025-03-03 | 39.55 | 40.56 | 39.50 | 39.93 | 39.45 | qfq | 1,117,800 | 44,825,567 | 1.09% |
| 2025-02-28 | 41.44 | 41.44 | 39.42 | 39.50 | 39.02 | qfq | 1,466,109 | 58,785,821 | -4.59% |
| 2025-02-27 | 40.97 | 42.48 | 40.97 | 41.40 | 40.90 | qfq | 1,636,067 | 67,969,415 | 1.00% |
| 2025-02-26 | 40.18 | 41.50 | 40.18 | 40.99 | 40.49 | qfq | 1,829,550 | 75,163,868 | 2.02% |
| 2025-02-25 | 40.00 | 40.61 | 39.71 | 40.18 | 39.69 | qfq | 971,244 | 39,029,629 | -1.20% |
| 2025-02-24 | 40.08 | 41.23 | 39.49 | 40.67 | 40.18 | qfq | 1,789,934 | 72,131,046 | 1.47% |
| 2025-02-21 | 39.90 | 40.14 | 39.61 | 40.08 | 39.60 | qfq | 1,173,300 | 46,830,314 | 0.33% |
| 2025-02-20 | 39.45 | 40.18 | 39.45 | 39.95 | 39.47 | qfq | 1,187,082 | 47,299,145 | 1.24% |
| 2025-02-19 | 38.56 | 39.47 | 38.40 | 39.46 | 38.98 | qfq | 882,325 | 34,563,268 | 2.55% |
| 2025-02-18 | 39.75 | 39.94 | 38.26 | 38.48 | 38.02 | qfq | 1,038,762 | 40,600,323 | -3.41% |
| 2025-02-17 | 39.30 | 40.02 | 39.06 | 39.84 | 39.36 | qfq | 1,091,638 | 43,220,263 | 2.00% |
| 2025-02-14 | 39.09 | 39.34 | 38.86 | 39.06 | 38.59 | qfq | 685,408 | 26,780,431 | 0.41% |
| 2025-02-13 | 39.40 | 39.47 | 38.65 | 38.90 | 38.43 | qfq | 1,086,490 | 42,375,469 | -1.17% |
| 2025-02-12 | 39.50 | 39.61 | 39.00 | 39.36 | 38.88 | qfq | 979,676 | 38,486,562 | -0.33% |
| 2025-02-11 | 39.68 | 39.70 | 39.00 | 39.49 | 39.01 | qfq | 913,428 | 36,003,556 | 0.05% |
| 2025-02-10 | 39.30 | 39.52 | 38.70 | 39.47 | 38.99 | qfq | 1,047,909 | 40,966,895 | 0.48% |
| 2025-02-07 | 38.50 | 40.11 | 38.40 | 39.28 | 38.81 | qfq | 1,736,380 | 68,040,762 | 2.37% |
| 2025-02-06 | 37.12 | 38.37 | 37.02 | 38.37 | 37.91 | qfq | 1,523,756 | 57,534,787 | 3.31% |
| 2025-02-05 | 37.45 | 37.79 | 37.00 | 37.14 | 36.69 | qfq | 1,264,416 | 47,188,579 | 0.92% |
| 2025-01-27 | 37.36 | 37.95 | 36.80 | 36.80 | 36.36 | qfq | 1,038,538 | 38,812,584 | -1.47% |
| 2025-01-24 | 38.42 | 38.50 | 36.11 | 37.35 | 36.90 | qfq | 2,164,704 | 80,199,795 | -2.73% |
| 2025-01-23 | 41.00 | 41.31 | 38.23 | 38.40 | 37.94 | qfq | 1,885,281 | 75,946,919 | -5.74% |
| 2025-01-22 | 41.70 | 41.70 | 40.70 | 40.74 | 40.25 | qfq | 820,723 | 33,599,786 | -2.35% |
| 2025-01-21 | 41.99 | 42.50 | 40.74 | 41.72 | 41.22 | qfq | 1,233,480 | 51,107,582 | -0.62% |
| 2025-01-20 | 42.15 | 42.32 | 41.66 | 41.98 | 41.47 | qfq | 976,138 | 40,885,041 | -0.52% |
| 2025-01-17 | 41.55 | 42.25 | 40.68 | 42.20 | 41.69 | qfq | 1,325,338 | 55,026,531 | 1.56% |
| 2025-01-16 | 42.22 | 42.87 | 41.23 | 41.55 | 41.05 | qfq | 1,678,847 | 70,347,168 | -1.75% |
| 2025-01-15 | 43.50 | 43.79 | 41.81 | 42.29 | 41.78 | qfq | 2,284,276 | 97,148,275 | -3.34% |
| 2025-01-14 | 41.30 | 45.61 | 41.29 | 43.75 | 43.22 | qfq | 3,818,140 | 166,958,784 | 5.96% |
| 2025-01-13 | 40.64 | 41.96 | 40.22 | 41.29 | 40.79 | qfq | 979,613 | 40,268,674 | 1.67% |
| 2025-01-10 | 43.00 | 43.00 | 40.50 | 40.61 | 40.12 | qfq | 1,383,188 | 57,830,907 | -6.45% |
| 2025-01-09 | 43.11 | 44.26 | 42.42 | 43.41 | 42.89 | qfq | 1,662,681 | 71,816,024 | -0.96% |
| 2025-01-08 | 44.28 | 44.50 | 42.60 | 43.83 | 43.30 | qfq | 1,932,095 | 84,344,088 | -2.38% |
| 2025-01-07 | 44.34 | 48.80 | 43.35 | 44.90 | 44.36 | qfq | 3,183,702 | 144,834,714 | 5.77% |
| 2025-01-06 | 41.10 | 44.92 | 40.01 | 42.45 | 41.94 | qfq | 1,269,281 | 53,570,123 | 3.28% |
| 2025-01-03 | 41.65 | 42.19 | 40.11 | 41.10 | 40.60 | qfq | 968,129 | 39,828,273 | -1.32% |
| 2025-01-02 | 43.15 | 43.98 | 41.05 | 41.65 | 41.15 | qfq | 1,123,945 | 47,877,807 | -3.36% |
| 2024-12-31 | 46.30 | 46.59 | 43.10 | 43.10 | 42.58 | qfq | 1,992,118 | 88,325,453 | -7.09% |
| 2024-12-30 | 46.99 | 47.80 | 46.00 | 46.39 | 45.83 | qfq | 1,769,942 | 82,836,366 | -1.49% |
| 2024-12-27 | 46.00 | 47.27 | 45.68 | 47.09 | 46.52 | qfq | 2,159,328 | 100,730,545 | 1.14% |
| 2024-12-26 | 45.50 | 46.89 | 45.11 | 46.56 | 46.00 | qfq | 2,264,143 | 105,019,358 | 2.02% |
| 2024-12-25 | 46.92 | 47.42 | 45.09 | 45.64 | 45.09 | qfq | 2,357,972 | 108,275,109 | -4.72% |
| 2024-12-24 | 44.35 | 49.00 | 44.27 | 47.90 | 47.32 | qfq | 4,011,363 | 188,251,021 | 8.20% |
| 2024-12-23 | 45.83 | 46.37 | 44.03 | 44.27 | 43.74 | qfq | 1,280,136 | 57,524,973 | -4.38% |
| 2024-12-20 | 46.00 | 46.85 | 45.66 | 46.30 | 45.74 | qfq | 1,657,283 | 76,804,110 | 1.40% |
| 2024-12-19 | 44.72 | 46.28 | 44.12 | 45.66 | 45.11 | qfq | 1,501,702 | 67,918,269 | 1.44% |
| 2024-12-18 | 44.14 | 45.99 | 43.50 | 45.01 | 44.47 | qfq | 1,534,005 | 69,077,896 | 1.95% |
| 2024-12-17 | 46.76 | 47.53 | 44.00 | 44.15 | 43.62 | qfq | 1,566,636 | 71,374,904 | -6.38% |
| 2024-12-16 | 45.62 | 49.50 | 45.45 | 47.16 | 46.59 | qfq | 2,690,218 | 128,681,897 | 2.97% |
| 2024-12-13 | 45.95 | 46.17 | 45.16 | 45.80 | 45.25 | qfq | 1,309,334 | 59,770,963 | -0.33% |
| 2024-12-12 | 46.67 | 47.19 | 45.91 | 45.95 | 45.39 | qfq | 2,288,046 | 106,067,804 | -2.23% |
| 2024-12-11 | 44.56 | 47.18 | 44.28 | 47.00 | 46.43 | qfq | 3,602,587 | 165,116,496 | 5.43% |
| 2024-12-10 | 44.36 | 45.16 | 43.68 | 44.58 | 44.04 | qfq | 2,765,164 | 122,798,808 | 2.96% |
| 2024-12-09 | 43.03 | 43.68 | 42.88 | 43.30 | 42.78 | qfq | 957,199 | 41,385,309 | 0.63% |
| 2024-12-06 | 43.97 | 44.15 | 43.00 | 43.03 | 42.51 | qfq | 1,295,212 | 56,207,817 | -1.94% |
| 2024-12-05 | 43.30 | 44.15 | 43.07 | 43.88 | 43.35 | qfq | 1,212,201 | 52,829,202 | 1.04% |
| 2024-12-04 | 43.08 | 44.16 | 42.66 | 43.43 | 42.91 | qfq | 1,419,117 | 61,718,374 | 0.42% |
| 2024-12-03 | 43.33 | 44.08 | 42.81 | 43.25 | 42.73 | qfq | 1,595,826 | 69,254,985 | 0.32% |
| 2024-12-02 | 41.80 | 43.28 | 41.80 | 43.11 | 42.59 | qfq | 1,452,466 | 62,165,171 | 2.99% |
| 2024-11-29 | 40.76 | 42.00 | 40.53 | 41.86 | 41.35 | qfq | 1,009,576 | 41,896,625 | 2.90% |
| 2024-11-28 | 41.07 | 41.38 | 40.62 | 40.68 | 40.19 | qfq | 727,787 | 29,852,535 | -1.36% |
| 2024-11-27 | 40.40 | 41.30 | 39.20 | 41.24 | 40.74 | qfq | 927,514 | 37,133,778 | 1.10% |
| 2024-11-26 | 41.69 | 42.00 | 40.60 | 40.79 | 40.30 | qfq | 735,622 | 30,356,567 | -2.37% |
| 2024-11-25 | 40.88 | 41.78 | 40.75 | 41.78 | 41.28 | qfq | 780,877 | 32,214,617 | 1.98% |
| 2024-11-22 | 42.88 | 43.33 | 40.92 | 40.97 | 40.47 | qfq | 1,218,428 | 51,581,693 | -4.45% |
| 2024-11-21 | 42.53 | 43.15 | 41.81 | 42.88 | 42.36 | qfq | 1,035,590 | 44,063,782 | 0.89% |
| 2024-11-20 | 42.25 | 42.68 | 41.60 | 42.50 | 41.99 | qfq | 1,154,548 | 48,710,717 | 1.24% |
| 2024-11-19 | 40.21 | 41.98 | 40.21 | 41.98 | 41.47 | qfq | 987,769 | 40,590,353 | 4.56% |
| 2024-11-18 | 41.39 | 41.80 | 39.93 | 40.15 | 39.66 | qfq | 991,229 | 40,325,160 | -3.00% |
| 2024-11-15 | 42.80 | 42.98 | 41.39 | 41.39 | 40.89 | qfq | 1,011,475 | 42,694,582 | -2.31% |
| 2024-11-14 | 44.09 | 44.18 | 42.35 | 42.37 | 41.86 | qfq | 1,356,744 | 58,687,465 | -4.12% |
| 2024-11-13 | 43.73 | 44.39 | 42.95 | 44.19 | 43.66 | qfq | 1,662,725 | 72,816,305 | 1.05% |
| 2024-11-12 | 44.35 | 44.92 | 43.21 | 43.73 | 43.20 | qfq | 2,160,349 | 94,985,668 | -1.40% |
| 2024-11-11 | 43.26 | 44.39 | 43.08 | 44.35 | 43.81 | qfq | 1,885,434 | 82,820,670 | 2.42% |
| 2024-11-08 | 42.94 | 43.76 | 42.66 | 43.30 | 42.78 | qfq | 1,994,262 | 86,221,925 | 1.41% |
| 2024-11-07 | 41.50 | 42.86 | 41.30 | 42.70 | 42.18 | qfq | 1,529,624 | 64,827,999 | 1.40% |
| 2024-11-06 | 42.15 | 42.81 | 41.77 | 42.11 | 41.60 | qfq | 1,735,387 | 73,530,753 | -0.64% |
| 2024-11-05 | 41.11 | 42.55 | 41.01 | 42.38 | 41.87 | qfq | 1,796,486 | 75,113,433 | 2.27% |
| 2024-11-04 | 40.05 | 41.44 | 40.00 | 41.44 | 40.94 | qfq | 1,104,618 | 45,314,059 | 3.42% |
| 2024-11-01 | 41.45 | 41.45 | 39.71 | 40.07 | 39.59 | qfq | 1,494,956 | 60,312,164 | -3.45% |
| 2024-10-31 | 41.35 | 41.78 | 40.91 | 41.50 | 41.00 | qfq | 1,406,203 | 58,224,253 | 0.39% |
| 2024-10-30 | 42.10 | 42.48 | 40.81 | 41.34 | 40.84 | qfq | 1,848,175 | 76,671,070 | -2.61% |
| 2024-10-29 | 44.73 | 44.78 | 42.20 | 42.45 | 41.94 | qfq | 2,162,976 | 93,964,038 | -5.16% |
| 2024-10-28 | 45.29 | 45.33 | 43.97 | 44.76 | 44.22 | qfq | 2,302,353 | 102,123,804 | -1.37% |
| 2024-10-25 | 46.00 | 46.32 | 44.85 | 45.38 | 44.83 | qfq | 2,651,425 | 120,018,498 | -0.81% |
| 2024-10-24 | 43.70 | 45.75 | 43.41 | 45.75 | 45.20 | qfq | 3,635,042 | 162,243,056 | 4.69% |
| 2024-10-23 | 43.20 | 44.30 | 42.83 | 43.70 | 43.17 | qfq | 2,124,993 | 92,924,702 | -0.27% |
| 2024-10-22 | 43.88 | 44.22 | 43.10 | 43.82 | 43.29 | qfq | 1,841,732 | 80,360,992 | -0.88% |
| 2024-10-21 | 43.92 | 44.68 | 43.28 | 44.21 | 43.68 | qfq | 2,899,537 | 127,318,637 | 1.89% |
| 2024-10-18 | 41.55 | 43.88 | 41.51 | 43.39 | 42.87 | qfq | 2,274,957 | 97,739,367 | 3.53% |
| 2024-10-17 | 42.74 | 43.13 | 41.81 | 41.91 | 41.40 | qfq | 1,354,739 | 57,586,934 | -0.85% |
| 2024-10-16 | 41.66 | 42.67 | 41.51 | 42.27 | 41.76 | qfq | 1,460,397 | 61,572,044 | -0.75% |
| 2024-10-15 | 44.35 | 44.58 | 42.48 | 42.59 | 42.08 | qfq | 1,909,778 | 82,841,143 | -4.46% |
| 2024-10-14 | 43.78 | 44.70 | 42.13 | 44.58 | 44.04 | qfq | 1,671,610 | 73,369,585 | 2.72% |
| 2024-10-11 | 44.80 | 46.87 | 43.00 | 43.40 | 42.88 | qfq | 2,540,204 | 113,957,948 | -3.64% |
| 2024-10-10 | 46.00 | 49.91 | 44.80 | 45.04 | 44.50 | qfq | 2,865,925 | 135,000,444 | -1.03% |
| 2024-10-09 | 51.00 | 52.40 | 45.04 | 45.51 | 44.96 | qfq | 3,670,565 | 183,420,682 | -18.41% |
| 2024-10-08 | 52.00 | 55.78 | 47.51 | 55.78 | 55.11 | qfq | 6,143,648 | 321,127,073 | 20.01% |
| 2024-09-30 | 42.05 | 48.11 | 41.26 | 46.48 | 45.92 | qfq | 4,980,233 | 218,529,411 | 12.41% |
| 2024-09-27 | 39.77 | 42.24 | 39.67 | 41.35 | 40.85 | qfq | 3,595,766 | 146,206,158 | 4.00% |
| 2024-09-26 | 40.20 | 40.23 | 38.90 | 39.76 | 39.28 | qfq | 2,165,913 | 85,365,919 | -1.32% |
| 2024-09-25 | 39.30 | 40.90 | 38.65 | 40.29 | 39.80 | qfq | 3,672,555 | 145,138,449 | 2.83% |
| 2024-09-24 | 37.96 | 39.48 | 37.28 | 39.18 | 38.71 | qfq | 3,541,309 | 136,652,084 | 3.73% |
| 2024-09-23 | 37.35 | 38.35 | 37.22 | 37.77 | 37.31 | qfq | 1,153,765 | 43,611,635 | 1.59% |
| 2024-09-20 | 37.92 | 38.00 | 36.77 | 37.18 | 36.73 | qfq | 1,437,081 | 53,449,341 | -2.16% |
| 2024-09-19 | 39.16 | 39.40 | 37.50 | 38.00 | 37.54 | qfq | 1,912,657 | 72,457,816 | -2.89% |
| 2024-09-18 | 38.80 | 39.95 | 36.00 | 39.13 | 38.66 | qfq | 1,655,552 | 62,725,518 | 0.13% |
| 2024-09-13 | 38.60 | 39.57 | 38.24 | 39.08 | 38.61 | qfq | 1,251,194 | 48,881,668 | 1.24% |
| 2024-09-12 | 38.35 | 38.99 | 38.30 | 38.60 | 38.13 | qfq | 612,694 | 23,719,389 | 0.18% |
| 2024-09-11 | 38.64 | 38.76 | 38.21 | 38.53 | 38.06 | qfq | 338,500 | 13,009,884 | -0.28% |
| 2024-09-10 | 38.55 | 39.00 | 37.69 | 38.64 | 38.17 | qfq | 706,002 | 27,086,863 | 1.63% |
| 2024-09-09 | 38.00 | 38.41 | 37.42 | 38.02 | 37.56 | qfq | 382,038 | 14,525,097 | -0.45% |
| 2024-09-06 | 39.60 | 39.60 | 37.72 | 38.19 | 37.73 | qfq | 863,943 | 33,137,061 | -1.70% |
| 2024-09-05 | 37.97 | 38.99 | 37.74 | 38.85 | 38.38 | qfq | 1,358,142 | 52,352,576 | 2.64% |
| 2024-09-04 | 36.48 | 39.00 | 36.28 | 37.85 | 37.39 | qfq | 1,433,428 | 53,839,395 | 2.69% |
| 2024-09-03 | 36.79 | 37.00 | 36.18 | 36.86 | 36.41 | qfq | 789,879 | 29,006,216 | 1.15% |
| 2024-09-02 | 36.94 | 37.33 | 36.27 | 36.44 | 36.00 | qfq | 1,041,268 | 38,404,656 | -1.83% |
| 2024-08-30 | 36.90 | 37.43 | 36.50 | 37.12 | 36.67 | qfq | 1,119,578 | 41,426,411 | 0.65% |
| 2024-08-29 | 37.20 | 37.60 | 36.65 | 36.88 | 36.43 | qfq | 622,038 | 22,960,546 | -0.32% |
| 2024-08-28 | 36.22 | 37.28 | 36.15 | 37.00 | 36.55 | qfq | 578,535 | 21,356,516 | 2.07% |
| 2024-08-27 | 37.36 | 37.36 | 36.24 | 36.25 | 35.81 | qfq | 438,836 | 16,065,155 | -2.95% |
| 2024-08-26 | 37.02 | 37.72 | 36.42 | 37.35 | 36.90 | qfq | 375,759 | 13,919,144 | 1.38% |
| 2024-08-23 | 36.43 | 37.00 | 36.01 | 36.84 | 36.39 | qfq | 487,831 | 17,837,762 | 0.08% |
| 2024-08-22 | 36.98 | 37.98 | 36.58 | 36.81 | 36.37 | qfq | 539,393 | 20,002,165 | -0.51% |
| 2024-08-21 | 37.50 | 37.83 | 36.83 | 37.00 | 36.55 | qfq | 520,773 | 19,414,787 | -1.44% |
| 2024-08-20 | 36.97 | 38.10 | 36.64 | 37.54 | 37.09 | qfq | 800,714 | 30,025,126 | 1.71% |
| 2024-08-19 | 37.00 | 37.28 | 36.23 | 36.91 | 36.46 | qfq | 775,167 | 28,517,101 | -0.54% |
| 2024-08-16 | 35.40 | 37.57 | 35.30 | 37.11 | 36.66 | qfq | 1,431,580 | 52,348,870 | 5.13% |
| 2024-08-15 | 35.57 | 35.86 | 35.12 | 35.30 | 34.87 | qfq | 774,391 | 27,430,825 | -0.42% |
| 2024-08-14 | 35.51 | 36.56 | 35.36 | 35.45 | 35.02 | qfq | 1,074,940 | 38,600,098 | 0.20% |
| 2024-08-13 | 34.20 | 35.94 | 34.20 | 35.38 | 34.95 | qfq | 1,561,887 | 54,984,305 | 0.60% |
| 2024-08-12 | 38.39 | 38.39 | 33.78 | 35.17 | 34.75 | qfq | 3,453,961 | 122,943,252 | -8.48% |
| 2024-08-09 | 38.08 | 38.71 | 37.92 | 38.43 | 37.97 | qfq | 1,018,880 | 38,983,345 | -0.57% |
| 2024-08-08 | 39.01 | 39.34 | 38.48 | 38.65 | 38.18 | qfq | 738,000 | 28,661,898 | -0.95% |
| 2024-08-07 | 39.27 | 40.40 | 38.72 | 39.02 | 38.55 | qfq | 1,072,537 | 42,337,412 | -1.37% |
| 2024-08-06 | 39.59 | 39.81 | 38.91 | 39.56 | 39.08 | qfq | 838,681 | 32,945,936 | 1.31% |
| 2024-08-05 | 38.99 | 40.18 | 38.70 | 39.05 | 38.58 | qfq | 1,289,137 | 50,781,173 | -0.33% |
| 2024-08-02 | 38.51 | 39.57 | 38.49 | 39.18 | 38.71 | qfq | 1,515,648 | 59,399,721 | 0.51% |
| 2024-08-01 | 39.00 | 39.98 | 38.75 | 38.98 | 38.51 | qfq | 1,433,359 | 56,365,952 | -1.07% |
| 2024-07-31 | 38.90 | 40.68 | 38.22 | 39.40 | 38.92 | qfq | 2,354,812 | 92,283,236 | -0.86% |
| 2024-07-30 | 42.50 | 42.50 | 38.66 | 39.74 | 39.26 | qfq | 2,514,694 | 99,970,498 | -3.59% |
| 2024-07-29 | 40.48 | 41.97 | 39.70 | 41.22 | 40.72 | qfq | 1,982,596 | 81,999,523 | 1.60% |
| 2024-07-26 | 39.40 | 40.99 | 39.40 | 40.57 | 40.08 | qfq | 1,813,337 | 72,580,749 | -0.07% |
| 2024-07-25 | 39.19 | 41.55 | 38.83 | 40.60 | 40.11 | qfq | 2,752,288 | 111,556,167 | 1.58% |
| 2024-07-24 | 38.32 | 40.30 | 38.02 | 39.97 | 39.49 | qfq | 2,989,023 | 118,348,102 | 2.80% |
| 2024-07-23 | 39.65 | 39.95 | 37.77 | 38.88 | 38.41 | qfq | 2,814,286 | 109,272,436 | -1.29% |
| 2024-07-22 | 37.89 | 39.75 | 37.57 | 39.39 | 38.91 | qfq | 2,200,724 | 86,136,929 | 3.25% |
| 2024-07-19 | 37.38 | 38.60 | 37.12 | 38.15 | 37.69 | qfq | 1,752,761 | 66,604,856 | -0.29% |
| 2024-07-18 | 35.07 | 38.46 | 33.50 | 38.26 | 37.80 | qfq | 3,183,493 | 116,474,955 | 6.93% |
| 2024-07-17 | 37.13 | 37.48 | 35.78 | 35.78 | 35.35 | qfq | 1,500,074 | 54,404,498 | -4.61% |
| 2024-07-16 | 35.18 | 37.68 | 35.11 | 37.51 | 37.06 | qfq | 2,160,557 | 79,210,436 | 5.48% |
| 2024-07-15 | 35.10 | 35.83 | 35.08 | 35.56 | 35.13 | qfq | 624,337 | 22,160,817 | 0.45% |
| 2024-07-12 | 36.50 | 36.65 | 35.40 | 35.40 | 34.97 | qfq | 1,117,400 | 40,266,464 | -3.49% |
| 2024-07-11 | 36.48 | 37.36 | 36.18 | 36.68 | 36.24 | qfq | 1,424,449 | 52,390,681 | 2.03% |
| 2024-07-10 | 35.86 | 36.21 | 35.52 | 35.95 | 35.52 | qfq | 821,766 | 29,533,045 | 0.22% |
| 2024-07-09 | 34.98 | 35.97 | 34.62 | 35.87 | 35.44 | qfq | 980,338 | 34,915,229 | 2.54% |
| 2024-07-08 | 35.70 | 35.92 | 34.88 | 34.98 | 34.56 | qfq | 853,939 | 30,196,553 | -3.00% |
| 2024-07-05 | 35.01 | 36.18 | 34.50 | 36.06 | 35.62 | qfq | 1,157,600 | 40,992,922 | 2.12% |
| 2024-07-04 | 36.47 | 36.91 | 35.10 | 35.31 | 34.88 | qfq | 1,245,500 | 44,570,300 | -3.18% |
| 2024-07-03 | 37.25 | 37.25 | 35.89 | 36.47 | 36.03 | qfq | 1,260,111 | 45,977,214 | -2.72% |
| 2024-07-02 | 38.48 | 38.50 | 37.00 | 37.49 | 37.04 | qfq | 1,383,511 | 51,734,720 | -1.50% |
| 2024-07-01 | 39.00 | 39.32 | 37.31 | 38.06 | 37.60 | qfq | 1,679,536 | 63,940,364 | -2.83% |
| 2024-06-28 | 38.53 | 39.80 | 38.34 | 39.17 | 38.70 | qfq | 2,065,523 | 80,972,265 | 2.19% |
| 2024-06-27 | 38.30 | 40.00 | 38.08 | 38.33 | 37.87 | qfq | 2,431,769 | 94,998,219 | -0.54% |
| 2024-06-26 | 36.97 | 38.54 | 36.11 | 38.54 | 38.07 | qfq | 1,917,774 | 72,113,137 | 5.13% |
| 2024-06-25 | 36.35 | 38.73 | 36.21 | 36.66 | 36.22 | qfq | 1,360,969 | 50,228,637 | 1.69% |
| 2024-06-24 | 38.00 | 38.65 | 35.61 | 36.05 | 35.61 | qfq | 2,150,944 | 79,138,229 | -6.90% |
| 2024-06-21 | 38.80 | 39.50 | 37.53 | 38.72 | 38.25 | qfq | 2,123,432 | 81,957,024 | 0.57% |
| 2024-06-20 | 38.89 | 40.48 | 38.50 | 38.50 | 38.03 | qfq | 3,250,069 | 127,844,683 | -1.74% |
| 2024-06-19 | 39.55 | 41.50 | 38.88 | 39.18 | 38.71 | qfq | 4,129,699 | 164,574,622 | -1.28% |
| 2024-06-18 | 37.99 | 39.85 | 37.75 | 39.69 | 39.21 | qfq | 3,016,681 | 117,657,118 | 4.45% |
| 2024-06-17 | 37.00 | 38.20 | 36.80 | 38.00 | 37.54 | qfq | 1,932,217 | 72,944,453 | 1.63% |
| 2024-06-14 | 37.36 | 37.59 | 36.75 | 37.39 | 36.94 | qfq | 1,596,941 | 59,277,450 | -0.56% |
| 2024-06-13 | 36.30 | 38.23 | 36.30 | 37.60 | 37.15 | qfq | 2,736,241 | 102,774,558 | 3.64% |
| 2024-06-12 | 35.17 | 36.67 | 35.15 | 36.28 | 35.84 | qfq | 1,835,312 | 66,375,945 | 2.17% |
| 2024-06-11 | 35.80 | 36.07 | 33.99 | 35.51 | 35.08 | qfq | 2,128,995 | 74,231,339 | -2.45% |
| 2024-06-07 | 37.19 | 37.25 | 35.38 | 36.40 | 35.96 | qfq | 2,605,475 | 94,689,848 | -3.70% |
| 2024-06-06 | 37.00 | 39.01 | 37.00 | 37.80 | 37.34 | qfq | 3,823,387 | 146,057,951 | 0.59% |
| 2024-06-05 | 37.20 | 37.80 | 36.51 | 37.58 | 37.13 | qfq | 2,252,425 | 83,537,231 | -2.64% |
| 2024-06-04 | 36.40 | 39.00 | 35.00 | 38.60 | 37.61 | qfq | 3,452,597 | 130,214,698 | 5.49% |
| 2024-06-03 | 37.30 | 37.62 | 35.90 | 36.59 | 35.66 | qfq | 1,372,674 | 50,242,104 | -2.01% |
| 2024-05-31 | 36.40 | 37.94 | 36.18 | 37.34 | 36.39 | qfq | 1,862,468 | 69,388,740 | 3.15% |
| 2024-05-30 | 37.26 | 37.58 | 36.06 | 36.20 | 35.28 | qfq | 1,494,141 | 54,631,851 | -3.85% |
| 2024-05-29 | 36.40 | 37.65 | 36.40 | 37.65 | 36.69 | qfq | 1,470,037 | 54,627,094 | 3.35% |
| 2024-05-28 | 37.04 | 37.40 | 36.20 | 36.43 | 35.50 | qfq | 1,309,874 | 47,928,150 | -2.83% |
| 2024-05-27 | 37.88 | 37.88 | 36.10 | 37.49 | 36.53 | qfq | 2,087,475 | 76,889,476 | -1.08% |
| 2024-05-24 | 39.57 | 40.10 | 37.69 | 37.90 | 36.93 | qfq | 3,233,553 | 124,109,891 | -5.84% |
| 2024-05-23 | 39.30 | 42.85 | 38.64 | 40.25 | 39.22 | qfq | 4,949,216 | 202,073,219 | 0.80% |
| 2024-05-22 | 38.73 | 40.51 | 38.52 | 39.93 | 38.91 | qfq | 3,767,193 | 149,664,604 | 5.16% |
| 2024-05-21 | 37.38 | 39.50 | 37.02 | 37.97 | 37.00 | qfq | 1,998,138 | 75,755,251 | 0.77% |
| 2024-05-20 | 37.90 | 38.83 | 37.48 | 37.68 | 36.72 | qfq | 1,893,671 | 71,922,208 | -1.31% |
| 2024-05-17 | 36.22 | 38.27 | 36.01 | 38.18 | 37.21 | qfq | 2,582,776 | 97,187,877 | 5.62% |
| 2024-05-16 | 35.83 | 36.29 | 35.50 | 36.15 | 35.23 | qfq | 944,272 | 33,955,436 | 2.15% |
| 2024-05-15 | 36.52 | 37.20 | 35.30 | 35.39 | 34.49 | qfq | 1,150,737 | 41,466,770 | -3.44% |
| 2024-05-14 | 35.69 | 37.10 | 35.50 | 36.65 | 35.71 | qfq | 1,174,310 | 42,663,881 | 3.62% |
| 2024-05-13 | 36.30 | 36.57 | 34.93 | 35.37 | 34.47 | qfq | 1,005,510 | 35,688,541 | -3.78% |
| 2024-05-10 | 37.82 | 37.98 | 36.51 | 36.76 | 35.82 | qfq | 1,063,639 | 39,344,194 | -2.83% |
| 2024-05-09 | 36.66 | 37.91 | 36.30 | 37.83 | 36.86 | qfq | 1,253,175 | 47,025,181 | 3.08% |
| 2024-05-08 | 37.41 | 37.64 | 36.50 | 36.70 | 35.76 | qfq | 1,091,237 | 40,383,668 | -2.42% |
| 2024-05-07 | 37.30 | 37.79 | 37.11 | 37.61 | 36.65 | qfq | 989,327 | 37,052,059 | 0.27% |
| 2024-05-06 | 36.74 | 38.20 | 36.74 | 37.51 | 36.55 | qfq | 1,385,074 | 51,793,595 | 3.05% |
| 2024-04-30 | 37.09 | 37.34 | 36.11 | 36.40 | 35.47 | qfq | 1,010,774 | 37,011,116 | -1.97% |
| 2024-04-29 | 36.00 | 37.35 | 35.82 | 37.13 | 36.18 | qfq | 1,388,702 | 51,305,169 | 2.12% |
| 2024-04-26 | 36.35 | 36.87 | 35.75 | 36.36 | 35.43 | qfq | 1,299,474 | 47,306,815 | -0.25% |
| 2024-04-25 | 36.05 | 36.82 | 35.91 | 36.45 | 35.52 | qfq | 1,009,792 | 36,696,331 | 0.41% |
| 2024-04-24 | 35.59 | 36.30 | 35.44 | 36.30 | 35.37 | qfq | 1,036,656 | 37,280,859 | 1.99% |
| 2024-04-23 | 35.59 | 36.02 | 35.21 | 35.59 | 34.68 | qfq | 975,274 | 34,797,766 | -0.39% |
| 2024-04-22 | 35.20 | 36.00 | 33.60 | 35.73 | 34.82 | qfq | 1,277,354 | 44,868,053 | 1.30% |
| 2024-04-19 | 36.02 | 36.65 | 35.23 | 35.27 | 34.37 | qfq | 1,398,752 | 50,009,881 | -3.92% |
| 2024-04-18 | 35.78 | 37.47 | 35.44 | 36.71 | 35.77 | qfq | 1,814,558 | 66,208,691 | 1.63% |
| 2024-04-17 | 34.45 | 36.19 | 34.40 | 36.12 | 35.20 | qfq | 2,380,927 | 84,694,298 | 7.95% |
| 2024-04-16 | 38.00 | 38.16 | 33.35 | 33.46 | 32.61 | qfq | 2,908,203 | 101,761,898 | -15.99% |
| 2024-04-15 | 41.72 | 42.50 | 39.04 | 39.83 | 38.81 | qfq | 2,426,736 | 99,463,979 | -3.58% |
| 2024-04-12 | 40.98 | 42.21 | 40.26 | 41.31 | 40.26 | qfq | 2,530,512 | 104,247,514 | 4.21% |
| 2024-04-11 | 39.26 | 40.68 | 39.22 | 39.64 | 38.63 | qfq | 1,117,408 | 44,648,168 | -0.90% |
| 2024-04-10 | 40.97 | 41.60 | 39.49 | 40.00 | 38.98 | qfq | 1,443,408 | 58,465,715 | -2.46% |
| 2024-04-09 | 39.50 | 41.18 | 39.49 | 41.01 | 39.96 | qfq | 1,263,900 | 51,215,472 | 3.30% |
| 2024-04-08 | 40.56 | 40.97 | 39.70 | 39.70 | 38.69 | qfq | 1,076,203 | 43,282,752 | -3.17% |
| 2024-04-03 | 41.92 | 41.92 | 40.81 | 41.00 | 39.95 | qfq | 1,017,800 | 42,042,025 | -0.61% |
| 2024-04-02 | 41.40 | 42.11 | 40.99 | 41.25 | 40.20 | qfq | 1,546,134 | 64,140,471 | -1.43% |
| 2024-04-01 | 41.53 | 42.26 | 41.24 | 41.85 | 40.78 | qfq | 1,585,516 | 66,133,866 | 0.77% |
| 2024-03-29 | 41.09 | 41.70 | 40.45 | 41.53 | 40.47 | qfq | 2,024,806 | 83,366,289 | 1.96% |
| 2024-03-28 | 39.73 | 41.13 | 39.35 | 40.73 | 39.69 | qfq | 1,713,917 | 69,429,464 | 2.52% |
| 2024-03-27 | 41.50 | 41.68 | 39.61 | 39.73 | 38.72 | qfq | 1,551,557 | 62,411,348 | -4.72% |
| 2024-03-26 | 41.79 | 42.38 | 40.66 | 41.70 | 40.64 | qfq | 1,733,849 | 71,931,739 | -0.69% |
| 2024-03-25 | 44.11 | 44.24 | 41.84 | 41.99 | 40.92 | qfq | 2,116,446 | 90,666,732 | -4.74% |
| 2024-03-22 | 45.95 | 46.16 | 44.01 | 44.08 | 42.96 | qfq | 2,417,933 | 108,261,846 | -4.34% |
| 2024-03-21 | 46.88 | 47.00 | 45.51 | 46.08 | 44.90 | qfq | 2,741,256 | 126,436,751 | -1.54% |
| 2024-03-20 | 46.63 | 47.15 | 46.31 | 46.80 | 45.61 | qfq | 2,394,706 | 111,873,049 | -0.76% |
| 2024-03-19 | 45.88 | 48.00 | 45.50 | 47.16 | 45.96 | qfq | 3,993,730 | 186,380,293 | 1.64% |
| 2024-03-18 | 45.18 | 46.46 | 45.18 | 46.40 | 45.22 | qfq | 2,931,095 | 134,166,890 | 3.57% |
| 2024-03-15 | 44.20 | 44.87 | 43.60 | 44.80 | 43.66 | qfq | 2,517,405 | 111,812,856 | 1.13% |
| 2024-03-14 | 45.50 | 45.50 | 43.46 | 44.30 | 43.17 | qfq | 3,665,121 | 163,727,852 | -4.48% |
| 2024-03-13 | 46.95 | 48.20 | 46.09 | 46.38 | 45.20 | qfq | 3,557,525 | 167,040,719 | 0.56% |
| 2024-03-12 | 46.21 | 47.03 | 45.70 | 46.12 | 44.94 | qfq | 3,158,365 | 145,839,027 | -1.05% |
| 2024-03-11 | 45.95 | 47.50 | 45.50 | 46.61 | 45.42 | qfq | 3,499,932 | 162,513,869 | 1.92% |
| 2024-03-08 | 46.30 | 47.30 | 45.12 | 45.73 | 44.56 | qfq | 4,025,042 | 184,865,793 | -3.54% |
| 2024-03-07 | 50.00 | 51.00 | 45.98 | 47.41 | 46.20 | qfq | 6,336,832 | 303,643,605 | -3.01% |
| 2024-03-06 | 44.58 | 50.97 | 44.55 | 48.88 | 47.63 | qfq | 6,960,043 | 332,999,700 | 6.68% |
| 2024-03-05 | 43.66 | 46.40 | 43.61 | 45.82 | 44.65 | qfq | 5,516,998 | 248,066,605 | 7.16% |
| 2024-03-04 | 43.08 | 43.46 | 42.01 | 42.76 | 41.67 | qfq | 2,559,895 | 109,179,997 | -0.86% |
| 2024-03-01 | 43.69 | 43.96 | 42.81 | 43.13 | 42.03 | qfq | 3,276,036 | 142,051,636 | -1.08% |
| 2024-02-29 | 41.50 | 43.99 | 41.03 | 43.60 | 42.49 | qfq | 3,852,605 | 165,844,657 | 2.83% |
| 2024-02-28 | 47.20 | 48.47 | 40.21 | 42.40 | 41.32 | qfq | 6,577,698 | 302,112,192 | -12.76% |
| 2024-02-27 | 45.06 | 48.75 | 45.06 | 48.60 | 47.36 | qfq | 6,490,894 | 305,348,494 | 7.02% |
| 2024-02-26 | 47.30 | 50.30 | 45.36 | 45.41 | 44.25 | qfq | 6,815,527 | 323,587,833 | 0.11% |
| 2024-02-23 | 44.21 | 46.50 | 43.19 | 45.36 | 44.20 | qfq | 6,110,055 | 273,167,355 | 2.79% |
| 2024-02-22 | 42.66 | 45.34 | 42.33 | 44.13 | 43.00 | qfq | 5,871,420 | 256,884,905 | 1.82% |
| 2024-02-21 | 41.90 | 45.19 | 41.60 | 43.34 | 42.23 | qfq | 6,884,983 | 299,532,996 | 1.26% |
| 2024-02-20 | 40.90 | 43.80 | 40.20 | 42.80 | 41.71 | qfq | 6,240,042 | 263,940,047 | 2.49% |
| 2024-02-19 | 39.90 | 43.03 | 39.03 | 41.76 | 40.69 | qfq | 6,672,106 | 273,730,715 | 3.11% |
| 2024-02-08 | 40.16 | 44.98 | 38.40 | 40.50 | 39.47 | qfq | 7,518,653 | 307,217,115 | -6.14% |
| 2024-02-07 | 59.48 | 60.00 | 43.05 | 43.15 | 42.05 | qfq | 9,256,834 | 479,009,630 | -26.93% |
| 2024-02-06 | 45.88 | 65.00 | 44.51 | 59.05 | 57.54 | qfq | 9,541,307 | 516,273,059 | 24.29% |
| 2024-02-05 | 56.00 | 56.00 | 46.00 | 47.51 | 46.30 | qfq | 7,715,066 | 397,650,657 | -20.78% |