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
星宸科技301536.SZ
最近收盘价91.852026-07-17
最近交易日2026-07-17
成交量（股）13,890,890
成交额（元）1,345,161,406
日线记录557
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 2026-05-26 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-15 | 2025-05-21 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-30 | 2024-06-07 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 557 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 | 103.57 | 104.00 | 90.50 | 91.85 | 91.85 | qfq | 13,890,890 | 1,345,161,406 | -11.68% |
| 2026-07-16 | 106.64 | 114.00 | 102.20 | 104.00 | 104.00 | qfq | 10,499,366 | 1,133,712,660 | -2.87% |
| 2026-07-15 | 114.77 | 117.34 | 105.51 | 107.07 | 107.07 | qfq | 8,532,000 | 934,167,372 | -4.84% |
| 2026-07-14 | 112.54 | 114.28 | 106.66 | 112.52 | 112.52 | qfq | 9,733,719 | 1,081,619,522 | 1.23% |
| 2026-07-13 | 116.32 | 120.36 | 110.34 | 111.15 | 111.15 | qfq | 10,814,088 | 1,241,078,491 | -5.81% |
| 2026-07-10 | 122.93 | 127.50 | 117.60 | 118.01 | 118.01 | qfq | 11,517,993 | 1,420,108,761 | -3.74% |
| 2026-07-09 | 115.68 | 122.98 | 111.00 | 122.60 | 122.60 | qfq | 9,918,381 | 1,158,884,798 | 6.55% |
| 2026-07-08 | 116.80 | 119.98 | 111.40 | 115.06 | 115.06 | qfq | 8,810,876 | 1,022,130,690 | -0.15% |
| 2026-07-07 | 116.26 | 121.19 | 113.50 | 115.23 | 115.23 | qfq | 7,963,667 | 929,887,747 | -1.02% |
| 2026-07-06 | 119.56 | 119.99 | 112.30 | 116.42 | 116.42 | qfq | 7,568,789 | 882,111,459 | -0.92% |
| 2026-07-03 | 115.75 | 120.60 | 113.88 | 117.50 | 117.50 | qfq | 8,445,099 | 990,334,026 | 1.29% |
| 2026-07-02 | 120.89 | 123.90 | 115.27 | 116.00 | 116.00 | qfq | 10,886,824 | 1,301,239,229 | -5.96% |
| 2026-07-01 | 128.90 | 130.18 | 122.34 | 123.35 | 123.35 | qfq | 10,579,793 | 1,332,988,719 | -4.16% |
| 2026-06-30 | 122.14 | 128.96 | 122.14 | 128.71 | 128.71 | qfq | 9,114,339 | 1,149,610,111 | 6.52% |
| 2026-06-29 | 125.63 | 128.23 | 116.31 | 120.83 | 120.83 | qfq | 13,935,279 | 1,687,873,131 | -2.89% |
| 2026-06-26 | 129.88 | 133.08 | 123.50 | 124.42 | 124.42 | qfq | 14,207,336 | 1,806,229,961 | -2.68% |
| 2026-06-25 | 122.30 | 128.88 | 120.00 | 127.85 | 127.85 | qfq | 14,681,485 | 1,826,200,561 | 5.16% |
| 2026-06-24 | 112.07 | 122.70 | 112.00 | 121.58 | 121.58 | qfq | 14,369,910 | 1,706,134,053 | 8.40% |
| 2026-06-23 | 113.50 | 115.80 | 110.31 | 112.16 | 112.16 | qfq | 12,635,075 | 1,432,198,663 | -1.20% |
| 2026-06-22 | 115.00 | 115.97 | 109.44 | 113.52 | 113.52 | qfq | 12,241,625 | 1,373,096,919 | 0.78% |
| 2026-06-18 | 110.06 | 113.98 | 109.00 | 112.64 | 112.64 | qfq | 11,522,236 | 1,291,156,938 | 2.34% |
| 2026-06-17 | 109.00 | 112.68 | 108.03 | 110.06 | 110.06 | qfq | 13,998,791 | 1,542,202,153 | -0.26% |
| 2026-06-16 | 105.04 | 110.63 | 104.05 | 110.35 | 110.35 | qfq | 19,629,372 | 2,118,760,550 | 4.10% |
| 2026-06-15 | 92.00 | 106.12 | 92.00 | 106.00 | 106.00 | qfq | 27,675,544 | 2,812,608,251 | 16.50% |
| 2026-06-12 | 87.67 | 93.38 | 86.65 | 90.99 | 90.99 | qfq | 15,119,309 | 1,379,899,450 | 5.86% |
| 2026-06-11 | 85.78 | 86.40 | 83.01 | 85.95 | 85.95 | qfq | 9,486,293 | 804,193,234 | 0.29% |
| 2026-06-10 | 83.33 | 87.38 | 82.80 | 85.70 | 85.70 | qfq | 12,246,545 | 1,041,426,648 | 4.92% |
| 2026-06-09 | 77.81 | 82.45 | 77.81 | 81.68 | 81.68 | qfq | 9,952,184 | 803,355,466 | 9.17% |
| 2026-06-08 | 74.99 | 77.88 | 73.61 | 74.82 | 74.82 | qfq | 6,443,200 | 485,434,524 | -4.51% |
| 2026-06-05 | 78.29 | 79.98 | 75.90 | 78.35 | 78.35 | qfq | 7,035,969 | 549,888,424 | -0.68% |
| 2026-06-04 | 78.40 | 80.40 | 78.12 | 78.89 | 78.89 | qfq | 5,806,378 | 458,551,527 | -0.99% |
| 2026-06-03 | 79.20 | 82.09 | 78.55 | 79.68 | 79.68 | qfq | 6,017,814 | 485,490,111 | 0.44% |
| 2026-06-02 | 80.32 | 80.74 | 77.00 | 79.33 | 79.33 | qfq | 6,852,700 | 542,478,170 | -0.84% |
| 2026-06-01 | 83.58 | 84.50 | 79.89 | 80.00 | 80.00 | qfq | 9,226,889 | 756,815,660 | -3.36% |
| 2026-05-29 | 89.68 | 90.00 | 82.06 | 82.78 | 82.78 | qfq | 10,844,577 | 917,755,286 | -7.69% |
| 2026-05-28 | 88.15 | 90.47 | 85.58 | 89.68 | 89.68 | qfq | 7,312,790 | 645,270,915 | 1.33% |
| 2026-05-27 | 89.58 | 93.48 | 88.04 | 88.50 | 88.50 | qfq | 8,844,084 | 803,734,014 | -1.27% |
| 2026-05-26 | 91.27 | 91.27 | 87.75 | 89.64 | 89.64 | qfq | 7,756,234 | 690,939,446 | -2.63% |
| 2026-05-25 | 89.00 | 93.40 | 89.00 | 92.06 | 91.76 | qfq | 9,177,681 | 840,832,893 | 3.25% |
| 2026-05-22 | 88.04 | 90.49 | 87.88 | 89.16 | 88.87 | qfq | 7,867,098 | 702,081,617 | 1.73% |
| 2026-05-21 | 95.00 | 96.50 | 87.41 | 87.64 | 87.36 | qfq | 9,774,968 | 895,767,484 | -6.61% |
| 2026-05-20 | 93.49 | 95.49 | 92.51 | 93.84 | 93.54 | qfq | 8,305,282 | 778,445,863 | -0.04% |
| 2026-05-19 | 90.35 | 94.29 | 88.70 | 93.88 | 93.58 | qfq | 10,490,502 | 964,763,864 | 3.31% |
| 2026-05-18 | 89.25 | 91.44 | 89.01 | 90.87 | 90.58 | qfq | 7,270,907 | 657,141,743 | 1.54% |
| 2026-05-15 | 91.50 | 92.69 | 88.68 | 89.49 | 89.20 | qfq | 8,661,983 | 782,459,258 | -1.11% |
| 2026-05-14 | 91.21 | 94.90 | 90.49 | 90.49 | 90.20 | qfq | 8,520,461 | 784,951,008 | -0.29% |
| 2026-05-13 | 88.80 | 91.02 | 87.72 | 90.75 | 90.46 | qfq | 8,182,181 | 733,237,664 | 0.88% |
| 2026-05-12 | 91.11 | 91.40 | 89.00 | 89.96 | 89.67 | qfq | 7,316,346 | 659,023,097 | -1.47% |
| 2026-05-11 | 90.40 | 92.45 | 88.69 | 91.30 | 91.00 | qfq | 10,076,094 | 918,376,904 | 2.94% |
| 2026-05-08 | 88.20 | 89.09 | 87.21 | 88.69 | 88.40 | qfq | 7,559,198 | 665,415,293 | 0.12% |
| 2026-05-07 | 86.62 | 89.68 | 86.02 | 88.58 | 88.29 | qfq | 8,719,393 | 768,921,393 | 2.48% |
| 2026-05-06 | 84.60 | 88.11 | 83.77 | 86.44 | 86.16 | qfq | 14,389,738 | 1,245,307,289 | 4.84% |
| 2026-04-30 | 81.38 | 83.46 | 81.33 | 82.45 | 82.18 | qfq | 7,948,106 | 655,727,181 | 0.75% |
| 2026-04-29 | 80.50 | 83.50 | 79.50 | 81.84 | 81.57 | qfq | 9,291,837 | 760,528,779 | 1.35% |
| 2026-04-28 | 81.11 | 83.00 | 80.31 | 80.75 | 80.49 | qfq | 9,140,423 | 745,347,800 | -2.00% |
| 2026-04-27 | 82.33 | 83.79 | 81.31 | 82.40 | 82.13 | qfq | 13,292,737 | 1,096,020,508 | 0.98% |
| 2026-04-24 | 88.00 | 88.50 | 80.09 | 81.60 | 81.34 | qfq | 19,811,169 | 1,640,680,890 | -2.08% |
| 2026-04-23 | 82.80 | 84.00 | 80.64 | 83.33 | 83.06 | qfq | 12,514,781 | 1,028,069,518 | 0.00% |
| 2026-04-22 | 81.22 | 83.98 | 80.52 | 83.33 | 83.06 | qfq | 10,885,317 | 903,736,578 | 2.43% |
| 2026-04-21 | 77.83 | 81.69 | 77.15 | 81.35 | 81.09 | qfq | 10,580,243 | 843,129,626 | 3.20% |
| 2026-04-20 | 76.38 | 78.88 | 75.77 | 78.83 | 78.57 | qfq | 6,624,029 | 514,002,523 | 3.21% |
| 2026-04-17 | 75.30 | 76.95 | 74.82 | 76.38 | 76.13 | qfq | 4,172,700 | 318,392,243 | 0.66% |
| 2026-04-16 | 75.08 | 76.50 | 74.65 | 75.88 | 75.63 | qfq | 4,340,823 | 328,079,482 | 1.73% |
| 2026-04-15 | 76.50 | 77.15 | 74.39 | 74.59 | 74.35 | qfq | 5,154,073 | 390,573,239 | -1.78% |
| 2026-04-14 | 76.03 | 77.00 | 75.11 | 75.94 | 75.69 | qfq | 4,991,347 | 378,450,606 | 0.32% |
| 2026-04-13 | 72.78 | 76.98 | 72.55 | 75.70 | 75.45 | qfq | 6,422,522 | 485,135,110 | 2.15% |
| 2026-04-10 | 73.85 | 76.66 | 73.51 | 74.11 | 73.87 | qfq | 6,409,649 | 481,526,587 | 2.87% |
| 2026-04-09 | 71.53 | 73.08 | 71.52 | 72.04 | 71.81 | qfq | 3,855,635 | 278,428,662 | -1.06% |
| 2026-04-08 | 68.87 | 72.84 | 68.87 | 72.81 | 72.57 | qfq | 6,956,749 | 497,019,244 | 8.03% |
| 2026-04-07 | 67.54 | 68.35 | 66.88 | 67.40 | 67.18 | qfq | 3,560,452 | 240,802,676 | 0.57% |
| 2026-04-03 | 68.08 | 68.98 | 66.98 | 67.02 | 66.80 | qfq | 3,423,756 | 232,881,385 | -1.40% |
| 2026-04-02 | 68.97 | 69.85 | 67.52 | 67.97 | 67.75 | qfq | 3,849,665 | 263,956,593 | -1.61% |
| 2026-04-01 | 69.10 | 70.33 | 68.71 | 69.08 | 68.86 | qfq | 5,012,120 | 347,670,859 | 2.02% |
| 2026-03-31 | 69.14 | 70.77 | 67.17 | 67.71 | 67.49 | qfq | 6,027,410 | 414,215,786 | -2.17% |
| 2026-03-30 | 68.05 | 69.80 | 67.52 | 69.21 | 68.99 | qfq | 4,132,458 | 284,242,416 | 0.01% |
| 2026-03-27 | 67.04 | 70.15 | 67.04 | 69.20 | 68.98 | qfq | 6,487,152 | 447,257,969 | 1.87% |
| 2026-03-26 | 71.92 | 72.00 | 67.60 | 67.93 | 67.71 | qfq | 8,394,348 | 581,951,121 | -5.85% |
| 2026-03-25 | 71.00 | 73.50 | 70.88 | 72.15 | 71.92 | qfq | 6,937,251 | 500,434,074 | 2.04% |
| 2026-03-24 | 71.50 | 71.50 | 67.80 | 70.71 | 70.48 | qfq | 8,160,721 | 567,199,356 | 1.14% |
| 2026-03-23 | 74.50 | 74.88 | 69.36 | 69.91 | 69.68 | qfq | 10,384,958 | 745,017,081 | -8.24% |
| 2026-03-20 | 77.01 | 79.89 | 75.21 | 76.19 | 75.94 | qfq | 10,055,469 | 774,834,703 | 1.03% |
| 2026-03-19 | 77.07 | 77.77 | 74.99 | 75.41 | 75.17 | qfq | 7,496,150 | 570,775,396 | -4.60% |
| 2026-03-18 | 78.95 | 79.66 | 77.60 | 79.05 | 78.79 | qfq | 7,392,333 | 582,837,524 | 1.40% |
| 2026-03-17 | 80.02 | 81.22 | 77.88 | 77.96 | 77.71 | qfq | 9,330,530 | 738,672,743 | -1.94% |
| 2026-03-16 | 73.97 | 80.37 | 73.97 | 79.50 | 79.24 | qfq | 15,859,904 | 1,237,598,777 | 7.46% |
| 2026-03-13 | 75.14 | 76.73 | 73.41 | 73.98 | 73.74 | qfq | 8,723,798 | 651,724,978 | -2.72% |
| 2026-03-12 | 77.46 | 79.15 | 74.99 | 76.05 | 75.80 | qfq | 9,253,681 | 710,011,139 | -1.85% |
| 2026-03-11 | 80.27 | 80.99 | 77.39 | 77.48 | 77.23 | qfq | 11,755,039 | 929,607,850 | -4.04% |
| 2026-03-10 | 81.00 | 82.01 | 74.75 | 80.74 | 80.48 | qfq | 20,457,894 | 1,596,455,864 | 1.23% |
| 2026-03-09 | 77.50 | 80.00 | 73.75 | 79.76 | 79.50 | qfq | 11,902,360 | 910,311,935 | -0.06% |
| 2026-03-06 | 78.03 | 81.56 | 77.00 | 79.81 | 79.55 | qfq | 10,655,024 | 844,622,917 | 2.85% |
| 2026-03-05 | 78.48 | 78.62 | 76.10 | 77.60 | 77.35 | qfq | 9,010,378 | 696,862,128 | 2.11% |
| 2026-03-04 | 75.52 | 78.58 | 75.50 | 76.00 | 75.75 | qfq | 8,977,772 | 687,853,979 | -0.41% |
| 2026-03-03 | 82.66 | 83.12 | 75.93 | 76.31 | 76.06 | qfq | 15,489,033 | 1,221,162,267 | -8.89% |
| 2026-03-02 | 82.37 | 84.00 | 79.51 | 83.76 | 83.49 | qfq | 14,419,260 | 1,177,328,127 | 0.04% |
| 2026-02-27 | 82.76 | 84.35 | 80.38 | 83.73 | 83.46 | qfq | 16,391,784 | 1,353,206,759 | 0.40% |
| 2026-02-26 | 73.30 | 86.66 | 73.00 | 83.40 | 83.13 | qfq | 32,324,031 | 2,649,977,561 | 14.40% |
| 2026-02-25 | 71.51 | 74.88 | 71.46 | 72.90 | 72.66 | qfq | 8,241,530 | 601,950,186 | 2.27% |
| 2026-02-24 | 72.22 | 72.80 | 70.15 | 71.28 | 71.05 | qfq | 6,394,674 | 456,755,396 | 0.45% |
| 2026-02-13 | 71.83 | 72.57 | 70.91 | 70.96 | 70.73 | qfq | 6,900,869 | 494,185,597 | -2.21% |
| 2026-02-12 | 68.30 | 72.97 | 68.00 | 72.56 | 72.32 | qfq | 13,556,074 | 962,143,137 | 7.13% |
| 2026-02-11 | 67.40 | 69.48 | 67.30 | 67.73 | 67.51 | qfq | 5,312,452 | 362,994,712 | 0.18% |
| 2026-02-10 | 67.11 | 69.29 | 66.80 | 67.61 | 67.39 | qfq | 6,321,947 | 431,972,947 | 0.52% |
| 2026-02-09 | 68.03 | 68.15 | 66.22 | 67.26 | 67.04 | qfq | 6,081,641 | 407,878,978 | 0.69% |
| 2026-02-06 | 66.64 | 68.68 | 65.80 | 66.80 | 66.58 | qfq | 7,076,489 | 476,392,171 | 0.45% |
| 2026-02-05 | 68.03 | 68.95 | 65.70 | 66.50 | 66.28 | qfq | 8,305,292 | 554,241,318 | -4.00% |
| 2026-02-04 | 69.97 | 70.30 | 67.50 | 69.27 | 69.05 | qfq | 8,608,549 | 590,466,752 | -1.87% |
| 2026-02-03 | 70.00 | 72.49 | 69.50 | 70.59 | 70.36 | qfq | 12,261,156 | 868,099,826 | 2.68% |
| 2026-02-02 | 68.50 | 71.42 | 67.50 | 68.75 | 68.53 | qfq | 11,674,318 | 812,622,969 | -1.15% |
| 2026-01-30 | 68.26 | 70.75 | 67.31 | 69.55 | 69.32 | qfq | 12,096,842 | 835,395,600 | 2.60% |
| 2026-01-29 | 70.83 | 71.39 | 67.76 | 67.79 | 67.57 | qfq | 12,305,069 | 853,262,788 | -4.17% |
| 2026-01-28 | 72.18 | 73.86 | 70.00 | 70.74 | 70.51 | qfq | 14,715,600 | 1,049,041,521 | -3.24% |
| 2026-01-27 | 67.80 | 74.00 | 67.51 | 73.11 | 72.87 | qfq | 20,239,163 | 1,459,298,716 | 7.75% |
| 2026-01-26 | 69.61 | 69.77 | 66.88 | 67.85 | 67.63 | qfq | 11,197,925 | 761,070,780 | -2.78% |
| 2026-01-23 | 66.50 | 70.50 | 66.50 | 69.79 | 69.56 | qfq | 14,703,487 | 1,016,677,717 | 4.29% |
| 2026-01-22 | 70.49 | 70.78 | 66.47 | 66.92 | 66.70 | qfq | 13,562,200 | 914,537,574 | -4.54% |
| 2026-01-21 | 66.00 | 70.73 | 65.70 | 70.10 | 69.87 | qfq | 13,382,623 | 921,442,427 | 4.99% |
| 2026-01-20 | 68.50 | 69.50 | 65.68 | 66.77 | 66.55 | qfq | 10,067,336 | 677,426,321 | -2.58% |
| 2026-01-19 | 71.21 | 72.00 | 68.27 | 68.54 | 68.32 | qfq | 10,881,095 | 752,359,606 | -2.27% |
| 2026-01-16 | 65.66 | 71.50 | 65.66 | 70.13 | 69.90 | qfq | 24,103,549 | 1,683,705,864 | 8.14% |
| 2026-01-15 | 64.58 | 65.80 | 64.00 | 64.85 | 64.64 | qfq | 7,223,064 | 467,468,266 | -0.29% |
| 2026-01-14 | 61.98 | 66.75 | 61.98 | 65.04 | 64.83 | qfq | 13,346,799 | 864,358,901 | 3.81% |
| 2026-01-13 | 65.65 | 65.69 | 62.22 | 62.65 | 62.45 | qfq | 9,653,093 | 610,841,388 | -3.82% |
| 2026-01-12 | 63.39 | 65.65 | 62.96 | 65.14 | 64.93 | qfq | 11,953,720 | 770,117,115 | 2.76% |
| 2026-01-09 | 63.55 | 63.79 | 62.65 | 63.39 | 63.18 | qfq | 7,806,451 | 493,408,716 | 1.08% |
| 2026-01-08 | 62.70 | 63.50 | 62.18 | 62.71 | 62.51 | qfq | 8,379,688 | 527,148,742 | 1.03% |
| 2026-01-07 | 62.16 | 62.73 | 61.72 | 62.07 | 61.87 | qfq | 6,814,516 | 424,262,121 | -0.03% |
| 2026-01-06 | 61.75 | 62.48 | 61.03 | 62.09 | 61.89 | qfq | 7,144,716 | 442,193,473 | 0.57% |
| 2026-01-05 | 60.39 | 61.82 | 60.18 | 61.74 | 61.54 | qfq | 6,927,313 | 424,354,370 | 3.05% |
| 2025-12-31 | 62.35 | 62.49 | 59.80 | 59.91 | 59.72 | qfq | 6,344,480 | 383,590,837 | -2.46% |
| 2025-12-30 | 60.54 | 61.80 | 60.15 | 61.42 | 61.22 | qfq | 5,942,349 | 363,370,788 | 1.54% |
| 2025-12-29 | 59.98 | 60.94 | 59.79 | 60.49 | 60.29 | qfq | 5,079,970 | 306,905,819 | 0.43% |
| 2025-12-26 | 61.36 | 61.49 | 59.90 | 60.23 | 60.03 | qfq | 5,683,734 | 344,844,492 | -1.83% |
| 2025-12-25 | 61.88 | 62.08 | 61.22 | 61.35 | 61.15 | qfq | 5,359,336 | 329,408,614 | -0.97% |
| 2025-12-24 | 61.00 | 62.58 | 60.66 | 61.95 | 61.75 | qfq | 7,548,470 | 466,458,128 | 1.89% |
| 2025-12-23 | 61.39 | 61.69 | 60.12 | 60.80 | 60.60 | qfq | 7,407,613 | 450,366,075 | -1.20% |
| 2025-12-22 | 62.00 | 63.91 | 61.40 | 61.54 | 61.34 | qfq | 13,024,060 | 813,662,971 | 2.07% |
| 2025-12-19 | 60.10 | 62.58 | 59.95 | 60.29 | 60.09 | qfq | 13,537,641 | 824,404,654 | 2.27% |
| 2025-12-18 | 57.34 | 60.33 | 57.22 | 58.95 | 58.76 | qfq | 8,663,172 | 508,029,574 | 1.46% |
| 2025-12-17 | 56.47 | 58.29 | 55.66 | 58.10 | 57.91 | qfq | 6,215,537 | 353,980,671 | 2.32% |
| 2025-12-16 | 56.50 | 58.18 | 56.09 | 56.78 | 56.60 | qfq | 4,998,615 | 285,656,952 | 0.58% |
| 2025-12-15 | 58.00 | 58.24 | 56.40 | 56.45 | 56.27 | qfq | 4,881,743 | 278,710,828 | -3.59% |
| 2025-12-12 | 57.31 | 58.80 | 57.05 | 58.55 | 58.36 | qfq | 6,704,360 | 391,177,047 | 2.22% |
| 2025-12-11 | 59.21 | 59.60 | 57.27 | 57.28 | 57.09 | qfq | 5,170,513 | 300,998,446 | -2.55% |
| 2025-12-10 | 58.00 | 58.84 | 57.78 | 58.78 | 58.59 | qfq | 5,432,119 | 316,721,196 | 0.43% |
| 2025-12-09 | 58.36 | 59.23 | 58.10 | 58.53 | 58.34 | qfq | 6,540,455 | 383,522,527 | 0.22% |
| 2025-12-08 | 57.96 | 58.89 | 57.45 | 58.40 | 58.21 | qfq | 6,668,441 | 387,989,409 | 0.95% |
| 2025-12-05 | 56.56 | 58.96 | 55.39 | 57.85 | 57.66 | qfq | 7,056,234 | 404,346,799 | 2.26% |
| 2025-12-04 | 56.91 | 57.36 | 55.25 | 56.57 | 56.39 | qfq | 5,205,657 | 292,986,946 | -0.28% |
| 2025-12-03 | 58.90 | 59.10 | 56.50 | 56.73 | 56.55 | qfq | 7,143,093 | 409,684,366 | -3.73% |
| 2025-12-02 | 58.93 | 59.35 | 57.88 | 58.93 | 58.74 | qfq | 9,368,152 | 548,029,216 | -0.76% |
| 2025-12-01 | 56.90 | 60.10 | 55.71 | 59.38 | 59.19 | qfq | 16,187,376 | 940,536,973 | 5.12% |
| 2025-11-28 | 56.46 | 58.36 | 56.23 | 56.49 | 56.31 | qfq | 4,395,001 | 249,700,151 | -0.04% |
| 2025-11-27 | 55.05 | 57.90 | 54.98 | 56.51 | 56.33 | qfq | 6,048,330 | 342,748,552 | 2.00% |
| 2025-11-26 | 55.17 | 57.34 | 54.85 | 55.40 | 55.22 | qfq | 4,853,848 | 273,066,052 | -0.27% |
| 2025-11-25 | 55.20 | 56.15 | 54.73 | 55.55 | 55.37 | qfq | 2,993,450 | 166,281,484 | 1.76% |
| 2025-11-24 | 54.00 | 54.85 | 53.37 | 54.59 | 54.41 | qfq | 2,558,297 | 138,569,025 | 1.45% |
| 2025-11-21 | 54.51 | 55.79 | 53.78 | 53.81 | 53.64 | qfq | 2,908,810 | 158,039,476 | -2.61% |
| 2025-11-20 | 55.98 | 56.44 | 55.10 | 55.25 | 55.07 | qfq | 1,932,206 | 107,624,136 | -0.81% |
| 2025-11-19 | 56.51 | 57.35 | 55.54 | 55.70 | 55.52 | qfq | 2,131,200 | 119,755,307 | -1.88% |
| 2025-11-18 | 56.70 | 57.49 | 56.26 | 56.77 | 56.59 | qfq | 2,871,540 | 162,994,266 | 0.12% |
| 2025-11-17 | 55.64 | 57.26 | 55.36 | 56.70 | 56.52 | qfq | 3,118,135 | 175,901,783 | 1.91% |
| 2025-11-14 | 55.48 | 56.20 | 55.30 | 55.64 | 55.46 | qfq | 2,393,909 | 133,579,432 | -0.20% |
| 2025-11-13 | 55.08 | 55.89 | 54.63 | 55.75 | 55.57 | qfq | 3,269,990 | 181,000,483 | 0.96% |
| 2025-11-12 | 56.15 | 56.49 | 55.15 | 55.22 | 55.04 | qfq | 2,822,884 | 157,122,900 | -1.99% |
| 2025-11-11 | 57.62 | 57.74 | 56.21 | 56.34 | 56.16 | qfq | 2,660,946 | 150,967,759 | -1.73% |
| 2025-11-10 | 57.06 | 57.65 | 56.90 | 57.33 | 57.14 | qfq | 2,223,301 | 127,050,447 | 0.47% |
| 2025-11-07 | 58.01 | 58.08 | 56.98 | 57.06 | 56.87 | qfq | 3,540,377 | 203,591,070 | -2.38% |
| 2025-11-06 | 58.39 | 58.79 | 57.50 | 58.45 | 58.26 | qfq | 3,521,435 | 204,604,612 | 0.67% |
| 2025-11-05 | 57.81 | 58.95 | 57.72 | 58.06 | 57.87 | qfq | 2,993,800 | 174,102,211 | -1.34% |
| 2025-11-04 | 58.98 | 59.85 | 57.64 | 58.85 | 58.66 | qfq | 3,866,479 | 227,111,092 | -0.59% |
| 2025-11-03 | 58.51 | 59.29 | 57.63 | 59.20 | 59.01 | qfq | 3,137,499 | 183,456,235 | 0.63% |
| 2025-10-31 | 58.13 | 59.30 | 58.11 | 58.83 | 58.64 | qfq | 3,166,377 | 186,028,395 | 0.75% |
| 2025-10-30 | 59.01 | 59.67 | 58.39 | 58.39 | 58.20 | qfq | 4,017,164 | 236,863,230 | -0.44% |
| 2025-10-29 | 59.20 | 59.44 | 58.31 | 58.65 | 58.46 | qfq | 4,240,318 | 248,502,627 | -0.93% |
| 2025-10-28 | 59.00 | 59.97 | 58.75 | 59.20 | 59.01 | qfq | 3,590,088 | 213,374,708 | -0.03% |
| 2025-10-27 | 59.53 | 59.88 | 58.66 | 59.22 | 59.03 | qfq | 4,163,884 | 246,538,592 | 0.87% |
| 2025-10-24 | 59.04 | 60.00 | 58.60 | 58.71 | 58.52 | qfq | 4,632,671 | 274,858,583 | 0.43% |
| 2025-10-23 | 58.00 | 58.65 | 57.70 | 58.46 | 58.27 | qfq | 3,220,774 | 187,340,350 | 1.05% |
| 2025-10-22 | 57.50 | 58.33 | 57.12 | 57.85 | 57.66 | qfq | 2,703,771 | 156,367,027 | -0.12% |
| 2025-10-21 | 57.00 | 58.14 | 56.38 | 57.92 | 57.73 | qfq | 4,226,904 | 242,817,187 | 2.82% |
| 2025-10-20 | 57.00 | 57.48 | 56.00 | 56.33 | 56.15 | qfq | 3,851,821 | 218,588,673 | 0.28% |
| 2025-10-17 | 59.10 | 59.27 | 56.16 | 56.17 | 55.99 | qfq | 4,545,333 | 261,197,418 | -4.80% |
| 2025-10-16 | 60.10 | 60.33 | 59.00 | 59.00 | 58.81 | qfq | 3,632,590 | 216,448,980 | -1.90% |
| 2025-10-15 | 60.08 | 60.90 | 59.00 | 60.14 | 59.94 | qfq | 4,111,078 | 245,638,450 | 0.10% |
| 2025-10-14 | 62.80 | 63.83 | 59.80 | 60.08 | 59.89 | qfq | 6,770,927 | 416,336,156 | -3.35% |
| 2025-10-13 | 60.00 | 62.80 | 60.00 | 62.16 | 61.96 | qfq | 5,737,806 | 353,664,101 | -1.52% |
| 2025-10-10 | 66.13 | 66.45 | 62.88 | 63.12 | 62.92 | qfq | 8,938,343 | 574,389,635 | -5.62% |
| 2025-10-09 | 64.93 | 69.36 | 64.48 | 66.88 | 66.66 | qfq | 12,626,448 | 848,108,845 | 3.92% |
| 2025-09-30 | 64.57 | 65.16 | 63.61 | 64.36 | 64.15 | qfq | 6,688,265 | 430,455,173 | 0.58% |
| 2025-09-29 | 65.19 | 65.19 | 63.50 | 63.99 | 63.78 | qfq | 7,009,072 | 449,196,516 | -1.86% |
| 2025-09-26 | 68.00 | 68.99 | 65.18 | 65.20 | 64.99 | qfq | 9,935,272 | 667,913,570 | -4.51% |
| 2025-09-25 | 66.00 | 68.80 | 65.66 | 68.28 | 68.06 | qfq | 14,739,685 | 991,137,415 | 2.71% |
| 2025-09-24 | 65.19 | 66.89 | 64.14 | 66.48 | 66.26 | qfq | 13,228,953 | 869,676,073 | 1.74% |
| 2025-09-23 | 64.95 | 66.00 | 63.50 | 65.34 | 65.13 | qfq | 10,845,211 | 701,012,473 | 0.62% |
| 2025-09-22 | 63.60 | 65.33 | 63.03 | 64.94 | 64.73 | qfq | 8,907,355 | 576,091,157 | 3.23% |
| 2025-09-19 | 62.92 | 63.85 | 62.18 | 62.91 | 62.71 | qfq | 6,340,075 | 399,470,251 | 0.21% |
| 2025-09-18 | 64.68 | 65.49 | 61.70 | 62.78 | 62.58 | qfq | 10,589,455 | 681,077,588 | -2.30% |
| 2025-09-17 | 63.80 | 64.96 | 63.37 | 64.26 | 64.05 | qfq | 5,750,500 | 369,371,411 | 0.56% |
| 2025-09-16 | 62.96 | 64.33 | 62.91 | 63.90 | 63.69 | qfq | 5,092,200 | 324,712,684 | 1.44% |
| 2025-09-15 | 64.82 | 64.99 | 62.99 | 62.99 | 62.79 | qfq | 5,088,642 | 323,445,624 | -1.04% |
| 2025-09-12 | 63.16 | 64.85 | 62.88 | 63.65 | 63.44 | qfq | 7,621,743 | 488,097,928 | 0.79% |
| 2025-09-11 | 61.60 | 63.37 | 60.96 | 63.15 | 62.95 | qfq | 6,139,404 | 384,192,538 | 2.60% |
| 2025-09-10 | 61.85 | 62.99 | 60.88 | 61.55 | 61.35 | qfq | 4,535,828 | 280,471,198 | 0.10% |
| 2025-09-09 | 62.65 | 62.66 | 61.41 | 61.49 | 61.29 | qfq | 4,230,559 | 261,861,330 | -2.49% |
| 2025-09-08 | 62.59 | 63.18 | 62.05 | 63.06 | 62.86 | qfq | 6,270,984 | 392,990,542 | -0.85% |
| 2025-09-05 | 60.33 | 64.90 | 59.44 | 63.60 | 63.39 | qfq | 9,302,006 | 582,938,278 | 5.75% |
| 2025-09-04 | 61.85 | 62.67 | 59.04 | 60.14 | 59.94 | qfq | 7,129,789 | 434,118,119 | -2.76% |
| 2025-09-03 | 64.35 | 64.66 | 61.36 | 61.85 | 61.65 | qfq | 6,555,005 | 413,779,671 | -3.00% |
| 2025-09-02 | 67.76 | 67.76 | 63.55 | 63.76 | 63.55 | qfq | 10,678,552 | 693,977,513 | -6.48% |
| 2025-09-01 | 68.06 | 69.90 | 67.00 | 68.18 | 67.96 | qfq | 10,438,208 | 709,597,903 | 1.44% |
| 2025-08-29 | 67.80 | 67.98 | 65.36 | 67.21 | 66.99 | qfq | 11,885,230 | 790,359,888 | -1.38% |
| 2025-08-28 | 66.86 | 69.17 | 65.76 | 68.15 | 67.93 | qfq | 19,799,797 | 1,338,414,937 | 2.01% |
| 2025-08-27 | 64.59 | 71.50 | 64.59 | 66.81 | 66.59 | qfq | 24,137,854 | 1,638,380,614 | 4.16% |
| 2025-08-26 | 64.85 | 65.18 | 63.50 | 64.14 | 63.93 | qfq | 8,455,769 | 544,387,429 | -1.78% |
| 2025-08-25 | 66.44 | 67.97 | 64.35 | 65.30 | 65.09 | qfq | 14,791,997 | 969,495,667 | -0.55% |
| 2025-08-22 | 63.73 | 65.79 | 63.40 | 65.66 | 65.45 | qfq | 13,355,604 | 868,018,970 | 2.59% |
| 2025-08-21 | 64.01 | 66.67 | 63.30 | 64.00 | 63.79 | qfq | 15,591,198 | 1,011,565,415 | 0.05% |
| 2025-08-20 | 62.02 | 64.00 | 61.82 | 63.97 | 63.76 | qfq | 10,914,528 | 689,675,811 | 2.14% |
| 2025-08-19 | 63.60 | 64.74 | 62.28 | 62.63 | 62.43 | qfq | 11,129,875 | 702,231,148 | -1.80% |
| 2025-08-18 | 60.12 | 64.43 | 59.90 | 63.78 | 63.57 | qfq | 15,733,328 | 981,665,704 | 6.09% |
| 2025-08-15 | 59.80 | 60.49 | 59.35 | 60.12 | 59.92 | qfq | 8,909,812 | 533,415,758 | 0.70% |
| 2025-08-14 | 61.02 | 62.22 | 59.53 | 59.70 | 59.51 | qfq | 10,560,913 | 642,446,782 | -2.03% |
| 2025-08-13 | 60.29 | 61.28 | 59.70 | 60.94 | 60.74 | qfq | 12,001,700 | 728,067,293 | 1.23% |
| 2025-08-12 | 57.43 | 61.28 | 57.00 | 60.20 | 60.00 | qfq | 13,675,837 | 815,587,486 | 4.82% |
| 2025-08-11 | 56.83 | 57.88 | 56.79 | 57.43 | 57.24 | qfq | 4,432,367 | 254,388,827 | 0.98% |
| 2025-08-08 | 58.35 | 58.66 | 56.85 | 56.87 | 56.69 | qfq | 5,926,140 | 338,989,269 | -3.50% |
| 2025-08-07 | 58.90 | 59.98 | 58.50 | 58.93 | 58.74 | qfq | 6,269,366 | 371,171,588 | -0.05% |
| 2025-08-06 | 57.50 | 58.98 | 57.07 | 58.96 | 58.77 | qfq | 5,509,881 | 320,298,336 | 2.31% |
| 2025-08-05 | 58.01 | 58.21 | 57.23 | 57.63 | 57.44 | qfq | 3,100,699 | 178,906,093 | -0.17% |
| 2025-08-04 | 56.68 | 57.90 | 56.61 | 57.73 | 57.54 | qfq | 2,876,755 | 164,965,198 | 0.30% |
| 2025-08-01 | 57.66 | 59.48 | 56.80 | 57.56 | 57.37 | qfq | 4,421,240 | 256,164,939 | -0.16% |
| 2025-07-31 | 58.10 | 59.30 | 57.51 | 57.65 | 57.46 | qfq | 5,018,733 | 292,648,178 | -1.54% |
| 2025-07-30 | 59.45 | 60.63 | 58.32 | 58.55 | 58.36 | qfq | 5,705,014 | 339,563,566 | -1.81% |
| 2025-07-29 | 59.30 | 60.00 | 58.94 | 59.63 | 59.44 | qfq | 4,307,000 | 256,443,423 | 0.40% |
| 2025-07-28 | 60.59 | 60.59 | 59.26 | 59.39 | 59.20 | qfq | 4,114,938 | 245,573,841 | -1.00% |
| 2025-07-25 | 59.43 | 60.16 | 59.10 | 59.99 | 59.80 | qfq | 5,529,707 | 329,820,174 | 1.51% |
| 2025-07-24 | 58.90 | 59.44 | 58.31 | 59.10 | 58.91 | qfq | 3,846,075 | 226,523,417 | 0.96% |
| 2025-07-23 | 58.62 | 58.88 | 57.70 | 58.54 | 58.35 | qfq | 3,243,713 | 189,575,817 | -0.36% |
| 2025-07-22 | 59.38 | 59.49 | 58.41 | 58.75 | 58.56 | qfq | 4,005,665 | 235,972,808 | -1.29% |
| 2025-07-21 | 58.39 | 59.88 | 58.18 | 59.52 | 59.33 | qfq | 5,242,373 | 311,009,353 | 1.41% |
| 2025-07-18 | 58.39 | 59.24 | 58.03 | 58.69 | 58.50 | qfq | 4,516,617 | 264,939,951 | 0.65% |
| 2025-07-17 | 57.60 | 58.49 | 57.02 | 58.31 | 58.12 | qfq | 3,925,681 | 227,214,062 | 0.80% |
| 2025-07-16 | 57.14 | 58.96 | 56.88 | 57.85 | 57.66 | qfq | 5,321,782 | 309,390,388 | 1.08% |
| 2025-07-15 | 57.40 | 57.89 | 56.08 | 57.23 | 57.04 | qfq | 3,540,485 | 201,740,311 | -0.19% |
| 2025-07-14 | 57.46 | 57.64 | 56.88 | 57.34 | 57.15 | qfq | 2,540,009 | 145,429,678 | -0.54% |
| 2025-07-11 | 57.09 | 58.09 | 56.44 | 57.65 | 57.46 | qfq | 3,685,718 | 211,966,856 | 0.68% |
| 2025-07-10 | 56.95 | 58.59 | 56.57 | 57.26 | 57.07 | qfq | 3,830,087 | 220,264,672 | 0.62% |
| 2025-07-09 | 57.38 | 57.60 | 56.86 | 56.91 | 56.73 | qfq | 2,804,947 | 160,353,717 | -0.84% |
| 2025-07-08 | 56.75 | 57.45 | 56.61 | 57.39 | 57.20 | qfq | 3,290,300 | 188,091,791 | 1.47% |
| 2025-07-07 | 56.50 | 56.74 | 55.90 | 56.56 | 56.38 | qfq | 2,360,580 | 132,938,207 | -0.14% |
| 2025-07-04 | 57.35 | 57.67 | 56.23 | 56.64 | 56.46 | qfq | 3,282,949 | 186,699,919 | -1.36% |
| 2025-07-03 | 57.52 | 57.74 | 56.89 | 57.42 | 57.23 | qfq | 2,899,135 | 166,032,755 | -0.16% |
| 2025-07-02 | 58.70 | 58.98 | 57.07 | 57.51 | 57.32 | qfq | 4,176,631 | 240,861,971 | -2.97% |
| 2025-07-01 | 60.29 | 60.30 | 59.00 | 59.27 | 59.08 | qfq | 4,284,500 | 255,067,258 | -1.71% |
| 2025-06-30 | 58.97 | 60.58 | 58.51 | 60.30 | 60.10 | qfq | 5,730,678 | 343,115,643 | 2.64% |
| 2025-06-27 | 60.00 | 60.14 | 58.46 | 58.75 | 58.56 | qfq | 5,315,880 | 314,947,287 | -1.14% |
| 2025-06-26 | 59.48 | 60.75 | 59.32 | 59.43 | 59.24 | qfq | 6,221,393 | 373,015,569 | -1.25% |
| 2025-06-25 | 59.00 | 60.59 | 58.21 | 60.18 | 59.98 | qfq | 8,125,562 | 483,534,243 | 2.73% |
| 2025-06-24 | 57.43 | 58.86 | 57.43 | 58.58 | 58.39 | qfq | 5,249,538 | 306,435,493 | 2.50% |
| 2025-06-23 | 55.90 | 57.50 | 55.80 | 57.15 | 56.96 | qfq | 4,067,515 | 231,478,209 | 0.78% |
| 2025-06-20 | 58.05 | 58.33 | 56.46 | 56.71 | 56.53 | qfq | 5,070,481 | 289,474,614 | -2.31% |
| 2025-06-19 | 58.57 | 60.33 | 57.70 | 58.05 | 57.86 | qfq | 6,356,769 | 375,028,374 | -1.91% |
| 2025-06-18 | 60.88 | 60.94 | 57.52 | 59.18 | 58.99 | qfq | 7,800,680 | 459,999,456 | -2.71% |
| 2025-06-17 | 61.59 | 62.19 | 60.55 | 60.83 | 60.63 | qfq | 6,715,780 | 410,132,918 | -1.27% |
| 2025-06-16 | 62.09 | 62.70 | 61.00 | 61.61 | 61.41 | qfq | 9,243,590 | 570,333,225 | -2.18% |
| 2025-06-13 | 60.40 | 64.00 | 60.29 | 62.98 | 62.78 | qfq | 22,701,284 | 1,422,456,461 | 3.04% |
| 2025-06-12 | 61.50 | 62.58 | 60.39 | 61.12 | 60.92 | qfq | 8,480,300 | 518,856,905 | -0.67% |
| 2025-06-11 | 61.88 | 61.88 | 60.88 | 61.53 | 61.33 | qfq | 6,968,981 | 428,237,890 | -0.69% |
| 2025-06-10 | 64.00 | 64.34 | 60.88 | 61.96 | 61.76 | qfq | 13,064,171 | 811,071,308 | -3.73% |
| 2025-06-09 | 62.61 | 65.69 | 62.24 | 64.36 | 64.15 | qfq | 16,297,914 | 1,040,231,167 | -3.09% |
| 2025-06-06 | 64.05 | 69.60 | 62.80 | 66.41 | 66.19 | qfq | 21,397,139 | 1,409,967,538 | 4.07% |
| 2025-06-05 | 61.33 | 64.79 | 60.65 | 63.81 | 63.60 | qfq | 16,166,228 | 1,023,056,974 | 3.98% |
| 2025-06-04 | 60.51 | 62.31 | 60.25 | 61.37 | 61.17 | qfq | 8,039,649 | 492,995,464 | 1.02% |
| 2025-06-03 | 59.96 | 63.99 | 59.63 | 60.75 | 60.55 | qfq | 12,781,934 | 791,281,762 | 1.54% |
| 2025-05-30 | 61.20 | 61.52 | 58.80 | 59.83 | 59.64 | qfq | 9,317,600 | 559,051,525 | -3.06% |
| 2025-05-29 | 61.52 | 62.60 | 60.27 | 61.72 | 61.52 | qfq | 12,343,348 | 761,146,623 | 0.00% |
| 2025-05-28 | 62.60 | 66.44 | 60.88 | 61.72 | 61.52 | qfq | 18,156,251 | 1,144,585,086 | 0.08% |
| 2025-05-27 | 63.97 | 64.30 | 60.96 | 61.67 | 61.47 | qfq | 20,516,279 | 1,275,743,351 | -3.60% |
| 2025-05-26 | 53.29 | 63.97 | 53.00 | 63.97 | 63.76 | qfq | 22,134,015 | 1,326,901,394 | 20.00% |
| 2025-05-23 | 55.40 | 55.40 | 53.30 | 53.31 | 53.14 | qfq | 3,768,200 | 204,301,899 | -3.30% |
| 2025-05-22 | 54.90 | 57.05 | 54.57 | 55.13 | 54.95 | qfq | 4,927,700 | 275,297,500 | 0.88% |
| 2025-05-21 | 55.68 | 55.73 | 54.62 | 54.65 | 54.47 | qfq | 2,757,310 | 151,498,484 | -2.58% |
| 2025-05-20 | 55.80 | 56.48 | 55.53 | 56.10 | 55.72 | qfq | 3,057,299 | 171,137,142 | 0.09% |
| 2025-05-19 | 56.20 | 56.80 | 55.01 | 56.05 | 55.67 | qfq | 3,634,346 | 202,831,492 | -0.80% |
| 2025-05-16 | 57.10 | 57.58 | 56.39 | 56.50 | 56.12 | qfq | 3,246,917 | 185,139,796 | -0.91% |
| 2025-05-15 | 58.80 | 58.80 | 57.02 | 57.02 | 56.63 | qfq | 4,190,925 | 240,814,201 | -2.96% |
| 2025-05-14 | 59.04 | 59.92 | 58.15 | 58.76 | 58.36 | qfq | 5,733,300 | 337,882,643 | -1.06% |
| 2025-05-13 | 59.58 | 60.78 | 58.58 | 59.39 | 58.99 | qfq | 7,840,162 | 467,433,058 | 0.95% |
| 2025-05-12 | 58.53 | 58.95 | 57.99 | 58.83 | 58.43 | qfq | 4,436,000 | 259,233,175 | 1.43% |
| 2025-05-09 | 59.90 | 59.90 | 57.57 | 58.00 | 57.61 | qfq | 4,412,502 | 257,595,605 | -3.41% |
| 2025-05-08 | 59.59 | 60.35 | 59.06 | 60.05 | 59.64 | qfq | 5,021,462 | 300,823,831 | 1.25% |
| 2025-05-07 | 61.44 | 61.88 | 58.65 | 59.31 | 58.91 | qfq | 5,994,265 | 358,060,497 | -1.33% |
| 2025-05-06 | 59.19 | 60.62 | 59.19 | 60.11 | 59.70 | qfq | 8,061,400 | 481,647,522 | 2.66% |
| 2025-04-30 | 56.85 | 59.50 | 56.39 | 58.55 | 58.15 | qfq | 6,953,000 | 405,172,347 | 4.29% |
| 2025-04-29 | 54.70 | 56.48 | 54.37 | 56.14 | 55.76 | qfq | 3,398,036 | 189,728,449 | 1.65% |
| 2025-04-28 | 55.77 | 56.15 | 55.01 | 55.23 | 54.85 | qfq | 2,660,609 | 147,595,015 | -1.38% |
| 2025-04-25 | 55.75 | 56.42 | 55.47 | 56.00 | 55.62 | qfq | 3,632,535 | 203,442,460 | 0.13% |
| 2025-04-24 | 56.79 | 57.30 | 55.70 | 55.93 | 55.55 | qfq | 4,466,209 | 252,097,735 | -1.70% |
| 2025-04-23 | 56.09 | 57.25 | 55.89 | 56.90 | 56.51 | qfq | 4,940,100 | 279,316,892 | 2.37% |
| 2025-04-22 | 56.01 | 56.68 | 55.41 | 55.58 | 55.20 | qfq | 3,310,690 | 184,910,959 | -0.87% |
| 2025-04-21 | 53.85 | 56.20 | 53.34 | 56.07 | 55.69 | qfq | 5,104,451 | 281,648,797 | 3.78% |
| 2025-04-18 | 54.11 | 54.99 | 53.53 | 54.03 | 53.66 | qfq | 2,761,895 | 149,270,570 | -0.72% |
| 2025-04-17 | 54.24 | 55.60 | 54.24 | 54.42 | 54.05 | qfq | 3,549,756 | 195,234,827 | -0.93% |
| 2025-04-16 | 54.94 | 55.99 | 54.00 | 54.93 | 54.56 | qfq | 3,760,709 | 206,668,964 | -1.04% |
| 2025-04-15 | 56.16 | 56.70 | 55.14 | 55.51 | 55.13 | qfq | 3,895,300 | 216,755,832 | -1.84% |
| 2025-04-14 | 56.56 | 57.28 | 55.50 | 56.55 | 56.17 | qfq | 5,960,260 | 336,603,870 | 2.45% |
| 2025-04-11 | 53.01 | 57.20 | 52.89 | 55.20 | 54.82 | qfq | 7,669,000 | 426,116,243 | 2.43% |
| 2025-04-10 | 54.00 | 55.68 | 53.37 | 53.89 | 53.52 | qfq | 5,257,998 | 286,376,174 | 3.02% |
| 2025-04-09 | 51.00 | 52.99 | 47.88 | 52.31 | 51.95 | qfq | 6,169,300 | 316,614,861 | 2.27% |
| 2025-04-08 | 48.72 | 51.90 | 48.72 | 51.15 | 50.80 | qfq | 6,320,700 | 321,033,043 | 6.56% |
| 2025-04-07 | 53.02 | 54.99 | 46.42 | 48.00 | 47.67 | qfq | 5,596,793 | 281,303,496 | -17.28% |
| 2025-04-03 | 57.96 | 59.66 | 57.61 | 58.03 | 57.64 | qfq | 3,018,481 | 176,703,050 | -1.02% |
| 2025-04-02 | 58.46 | 59.66 | 58.17 | 58.63 | 58.23 | qfq | 3,718,760 | 218,791,539 | 0.22% |
| 2025-04-01 | 59.20 | 59.84 | 58.30 | 58.50 | 58.10 | qfq | 3,688,800 | 217,477,410 | -0.91% |
| 2025-03-31 | 58.00 | 59.28 | 56.89 | 59.04 | 58.64 | qfq | 5,546,227 | 322,429,685 | -0.19% |
| 2025-03-28 | 62.85 | 62.99 | 57.58 | 59.15 | 58.75 | qfq | 11,431,340 | 684,063,412 | -8.82% |
| 2025-03-27 | 64.59 | 66.26 | 63.80 | 64.87 | 64.43 | qfq | 2,289,300 | 148,761,956 | 0.28% |
| 2025-03-26 | 63.80 | 66.40 | 63.80 | 64.69 | 64.25 | qfq | 2,560,500 | 167,168,044 | 1.39% |
| 2025-03-25 | 67.49 | 67.58 | 63.73 | 63.80 | 63.37 | qfq | 3,445,534 | 224,516,572 | -5.77% |
| 2025-03-24 | 68.88 | 70.48 | 65.40 | 67.71 | 67.25 | qfq | 3,473,015 | 234,875,956 | -1.98% |
| 2025-03-21 | 74.00 | 74.13 | 69.08 | 69.08 | 68.61 | qfq | 3,940,386 | 277,692,341 | -6.81% |
| 2025-03-20 | 73.53 | 76.50 | 73.30 | 74.13 | 73.63 | qfq | 3,636,081 | 272,804,640 | 0.01% |
| 2025-03-19 | 73.60 | 76.88 | 73.50 | 74.12 | 73.62 | qfq | 3,990,186 | 301,019,745 | -0.40% |
| 2025-03-18 | 72.20 | 76.26 | 71.67 | 74.42 | 73.91 | qfq | 4,034,521 | 299,143,735 | 3.17% |
| 2025-03-17 | 72.26 | 72.58 | 71.50 | 72.13 | 71.64 | qfq | 2,096,515 | 151,106,438 | -0.50% |
| 2025-03-14 | 71.35 | 72.88 | 70.97 | 72.49 | 72.00 | qfq | 2,463,786 | 177,908,131 | 1.58% |
| 2025-03-13 | 73.58 | 74.04 | 70.50 | 71.36 | 70.87 | qfq | 3,236,982 | 232,725,803 | -3.70% |
| 2025-03-12 | 76.40 | 76.53 | 74.05 | 74.10 | 73.60 | qfq | 3,561,703 | 268,325,362 | -2.24% |
| 2025-03-11 | 73.48 | 76.60 | 73.01 | 75.80 | 75.28 | qfq | 3,247,300 | 245,325,796 | 1.13% |
| 2025-03-10 | 75.99 | 76.27 | 73.55 | 74.95 | 74.44 | qfq | 2,760,910 | 205,928,906 | -1.36% |
| 2025-03-07 | 76.01 | 77.61 | 75.33 | 75.98 | 75.46 | qfq | 3,796,275 | 290,039,697 | -1.67% |
| 2025-03-06 | 75.17 | 77.98 | 74.70 | 77.27 | 76.74 | qfq | 4,851,951 | 372,163,243 | 3.44% |
| 2025-03-05 | 74.25 | 76.20 | 73.26 | 74.70 | 74.19 | qfq | 3,331,127 | 248,181,213 | -0.23% |
| 2025-03-04 | 70.55 | 77.26 | 70.52 | 74.87 | 74.36 | qfq | 4,457,192 | 331,817,299 | 3.14% |
| 2025-03-03 | 74.05 | 74.68 | 71.73 | 72.59 | 72.10 | qfq | 3,381,863 | 246,853,908 | -1.44% |
| 2025-02-28 | 78.78 | 79.78 | 73.21 | 73.65 | 73.15 | qfq | 5,681,406 | 430,181,646 | -8.98% |
| 2025-02-27 | 85.00 | 85.00 | 79.50 | 80.92 | 80.37 | qfq | 5,520,153 | 451,565,707 | -4.07% |
| 2025-02-26 | 82.20 | 85.36 | 82.20 | 84.35 | 83.78 | qfq | 6,211,624 | 519,420,923 | 2.43% |
| 2025-02-25 | 80.99 | 84.85 | 80.50 | 82.35 | 81.79 | qfq | 5,978,159 | 494,710,624 | -0.80% |
| 2025-02-24 | 84.13 | 85.36 | 81.80 | 83.01 | 82.45 | qfq | 7,680,079 | 640,977,696 | -3.77% |
| 2025-02-21 | 84.89 | 88.88 | 81.31 | 86.26 | 85.67 | qfq | 11,052,016 | 932,033,567 | 1.65% |
| 2025-02-20 | 90.00 | 93.01 | 84.81 | 84.86 | 84.28 | qfq | 13,567,361 | 1,215,963,566 | -1.60% |
| 2025-02-19 | 81.00 | 86.70 | 80.11 | 86.24 | 85.65 | qfq | 9,957,436 | 843,067,485 | 3.65% |
| 2025-02-18 | 81.80 | 86.40 | 80.46 | 83.20 | 82.63 | qfq | 9,918,403 | 832,080,047 | 1.71% |
| 2025-02-17 | 80.68 | 82.69 | 80.51 | 81.80 | 81.24 | qfq | 6,601,401 | 539,258,469 | 0.25% |
| 2025-02-14 | 81.00 | 82.40 | 80.04 | 81.60 | 81.05 | qfq | 6,252,661 | 507,169,372 | -1.09% |
| 2025-02-13 | 86.50 | 86.96 | 81.60 | 82.50 | 81.94 | qfq | 10,552,099 | 876,477,569 | -6.45% |
| 2025-02-12 | 87.49 | 91.18 | 84.11 | 88.19 | 87.59 | qfq | 12,593,365 | 1,092,482,412 | -1.22% |
| 2025-02-11 | 94.20 | 97.94 | 87.99 | 89.28 | 88.67 | qfq | 20,343,349 | 1,904,924,013 | 0.27% |
| 2025-02-10 | 74.22 | 89.04 | 72.01 | 89.04 | 88.43 | qfq | 10,731,474 | 864,074,982 | 20.00% |
| 2025-02-07 | 75.50 | 78.49 | 72.72 | 74.20 | 73.70 | qfq | 11,082,274 | 837,156,888 | -2.37% |
| 2025-02-06 | 71.23 | 76.88 | 71.20 | 76.00 | 75.48 | qfq | 9,956,325 | 746,161,363 | 5.91% |
| 2025-02-05 | 82.00 | 82.30 | 68.98 | 71.76 | 71.27 | qfq | 11,658,964 | 876,519,163 | -11.84% |
| 2025-01-27 | 79.00 | 86.41 | 77.50 | 81.40 | 80.85 | qfq | 11,309,008 | 939,404,745 | 1.88% |
| 2025-01-24 | 76.48 | 81.00 | 76.19 | 79.90 | 79.36 | qfq | 8,132,470 | 643,468,860 | 3.07% |
| 2025-01-23 | 80.00 | 82.47 | 77.26 | 77.52 | 76.99 | qfq | 8,827,355 | 702,481,391 | -3.95% |
| 2025-01-22 | 76.03 | 83.99 | 75.36 | 80.71 | 80.16 | qfq | 11,757,928 | 931,152,110 | 1.05% |
| 2025-01-21 | 77.50 | 83.00 | 76.90 | 79.87 | 79.33 | qfq | 12,177,502 | 970,857,220 | 5.47% |
| 2025-01-20 | 73.68 | 76.40 | 71.83 | 75.73 | 75.22 | qfq | 8,898,719 | 663,337,190 | 2.80% |
| 2025-01-17 | 68.95 | 75.00 | 68.28 | 73.67 | 73.17 | qfq | 10,215,807 | 731,891,137 | 5.59% |
| 2025-01-16 | 73.33 | 74.43 | 69.00 | 69.77 | 69.30 | qfq | 8,904,469 | 634,817,601 | -4.54% |
| 2025-01-15 | 72.19 | 77.62 | 71.70 | 73.09 | 72.59 | qfq | 10,576,039 | 787,581,847 | 0.12% |
| 2025-01-14 | 70.38 | 73.43 | 68.41 | 73.00 | 72.50 | qfq | 7,840,525 | 559,322,943 | 5.07% |
| 2025-01-13 | 69.70 | 72.12 | 68.31 | 69.48 | 69.01 | qfq | 8,049,459 | 562,857,895 | -5.92% |
| 2025-01-10 | 78.19 | 80.60 | 73.85 | 73.85 | 73.35 | qfq | 9,605,134 | 739,258,695 | -7.94% |
| 2025-01-09 | 81.00 | 85.00 | 79.68 | 80.22 | 79.67 | qfq | 10,897,746 | 892,974,082 | -3.35% |
| 2025-01-08 | 75.19 | 84.78 | 74.19 | 83.00 | 82.44 | qfq | 12,877,291 | 1,018,999,830 | 7.79% |
| 2025-01-07 | 74.40 | 77.77 | 72.66 | 77.00 | 76.48 | qfq | 9,833,415 | 741,731,461 | 3.48% |
| 2025-01-06 | 77.37 | 81.03 | 71.55 | 74.41 | 73.90 | qfq | 10,580,387 | 804,701,836 | -4.60% |
| 2025-01-03 | 83.09 | 86.61 | 78.00 | 78.00 | 77.47 | qfq | 9,989,197 | 829,656,709 | -4.06% |
| 2025-01-02 | 78.05 | 84.68 | 75.10 | 81.30 | 80.75 | qfq | 9,667,346 | 786,074,981 | 1.75% |
| 2024-12-31 | 87.00 | 87.97 | 78.18 | 79.90 | 79.36 | qfq | 10,357,568 | 856,051,006 | -10.30% |
| 2024-12-30 | 83.94 | 89.07 | 82.28 | 89.07 | 88.46 | qfq | 12,642,552 | 1,079,395,234 | 5.78% |
| 2024-12-27 | 85.89 | 89.39 | 83.20 | 84.20 | 83.63 | qfq | 14,955,839 | 1,279,049,993 | -7.66% |
| 2024-12-26 | 76.00 | 92.76 | 75.01 | 91.18 | 90.56 | qfq | 19,043,344 | 1,595,346,497 | 17.96% |
| 2024-12-25 | 70.12 | 80.50 | 70.12 | 77.30 | 76.77 | qfq | 18,848,619 | 1,422,224,432 | 5.75% |
| 2024-12-24 | 72.99 | 77.66 | 69.03 | 73.10 | 72.60 | qfq | 19,984,181 | 1,455,601,670 | 4.52% |
| 2024-12-23 | 75.48 | 77.70 | 68.99 | 69.94 | 69.46 | qfq | 17,371,418 | 1,251,523,036 | -7.36% |
| 2024-12-20 | 70.98 | 84.00 | 69.20 | 75.50 | 74.99 | qfq | 25,605,222 | 1,901,083,958 | 7.15% |
| 2024-12-19 | 67.39 | 70.46 | 65.08 | 70.46 | 69.98 | qfq | 8,090,777 | 556,905,769 | 19.99% |
| 2024-12-18 | 49.55 | 58.72 | 47.78 | 58.72 | 58.32 | qfq | 7,283,606 | 390,357,246 | 20.01% |
| 2024-12-17 | 52.54 | 52.67 | 48.61 | 48.93 | 48.60 | qfq | 8,631,614 | 433,638,722 | -8.71% |
| 2024-12-16 | 58.57 | 58.70 | 53.26 | 53.60 | 53.24 | qfq | 11,891,560 | 659,890,869 | -9.24% |
| 2024-12-13 | 53.00 | 63.14 | 53.00 | 59.06 | 58.66 | qfq | 18,368,547 | 1,058,050,052 | 11.67% |
| 2024-12-12 | 55.09 | 57.56 | 51.78 | 52.89 | 52.53 | qfq | 14,134,713 | 763,405,765 | 1.54% |
| 2024-12-11 | 46.11 | 52.60 | 46.03 | 52.09 | 51.74 | qfq | 13,513,032 | 671,726,832 | 13.49% |
| 2024-12-10 | 48.98 | 49.17 | 45.90 | 45.90 | 45.59 | qfq | 5,542,541 | 260,996,149 | -1.48% |
| 2024-12-09 | 46.00 | 46.74 | 44.91 | 46.59 | 46.27 | qfq | 4,873,721 | 224,362,254 | 1.48% |
| 2024-12-06 | 45.13 | 46.35 | 44.70 | 45.91 | 45.60 | qfq | 4,545,838 | 207,487,445 | 2.09% |
| 2024-12-05 | 43.88 | 45.33 | 43.81 | 44.97 | 44.66 | qfq | 3,269,172 | 146,158,807 | 1.19% |
| 2024-12-04 | 45.56 | 46.32 | 44.40 | 44.44 | 44.14 | qfq | 5,105,576 | 232,487,992 | 0.32% |
| 2024-12-03 | 44.82 | 44.99 | 43.66 | 44.30 | 44.00 | qfq | 2,791,451 | 123,649,564 | -0.61% |
| 2024-12-02 | 43.87 | 45.00 | 43.52 | 44.57 | 44.27 | qfq | 3,528,694 | 157,329,440 | 2.25% |
| 2024-11-29 | 42.50 | 44.78 | 42.22 | 43.59 | 43.29 | qfq | 3,362,122 | 146,190,105 | 1.21% |
| 2024-11-28 | 43.99 | 44.33 | 42.81 | 43.07 | 42.78 | qfq | 2,972,953 | 129,364,553 | -1.62% |
| 2024-11-27 | 42.08 | 43.82 | 41.10 | 43.78 | 43.48 | qfq | 3,035,781 | 129,357,910 | 4.24% |
| 2024-11-26 | 42.88 | 43.41 | 41.90 | 42.00 | 41.71 | qfq | 1,751,795 | 74,548,911 | -2.12% |
| 2024-11-25 | 42.49 | 42.96 | 41.65 | 42.91 | 42.62 | qfq | 2,586,000 | 109,499,761 | 0.99% |
| 2024-11-22 | 44.80 | 45.30 | 42.44 | 42.49 | 42.20 | qfq | 3,827,490 | 167,620,773 | -5.91% |
| 2024-11-21 | 45.90 | 46.00 | 44.30 | 45.16 | 44.85 | qfq | 3,428,867 | 154,968,835 | -1.61% |
| 2024-11-20 | 45.52 | 46.39 | 45.38 | 45.90 | 45.59 | qfq | 3,363,081 | 154,344,039 | -0.37% |
| 2024-11-19 | 44.20 | 46.17 | 44.18 | 46.07 | 45.76 | qfq | 3,253,096 | 146,582,273 | 4.23% |
| 2024-11-18 | 45.91 | 46.93 | 43.58 | 44.20 | 43.90 | qfq | 3,715,839 | 166,169,238 | -3.79% |
| 2024-11-15 | 47.10 | 48.47 | 45.75 | 45.94 | 45.63 | qfq | 4,291,637 | 202,560,682 | -3.12% |
| 2024-11-14 | 49.95 | 49.95 | 47.30 | 47.42 | 47.10 | qfq | 4,544,836 | 219,678,932 | -5.03% |
| 2024-11-13 | 51.50 | 51.51 | 48.40 | 49.93 | 49.59 | qfq | 7,298,402 | 361,571,582 | -4.00% |
| 2024-11-12 | 50.35 | 54.88 | 48.66 | 52.01 | 51.66 | qfq | 11,024,515 | 562,756,681 | 3.30% |
| 2024-11-11 | 49.00 | 50.77 | 48.71 | 50.35 | 50.01 | qfq | 7,570,966 | 377,560,811 | 4.50% |
| 2024-11-08 | 49.59 | 50.99 | 48.10 | 48.18 | 47.85 | qfq | 8,014,474 | 397,425,843 | -1.93% |
| 2024-11-07 | 48.41 | 49.92 | 47.08 | 49.13 | 48.80 | qfq | 7,501,362 | 364,957,442 | 0.95% |
| 2024-11-06 | 46.99 | 49.47 | 45.81 | 48.67 | 48.34 | qfq | 10,976,354 | 527,251,227 | 5.37% |
| 2024-11-05 | 44.33 | 46.26 | 44.01 | 46.19 | 45.88 | qfq | 5,406,392 | 245,801,807 | 4.27% |
| 2024-11-04 | 43.31 | 44.74 | 42.90 | 44.30 | 44.00 | qfq | 3,512,751 | 155,412,967 | 1.93% |
| 2024-11-01 | 47.00 | 47.00 | 43.44 | 43.46 | 43.16 | qfq | 7,297,303 | 327,545,883 | -7.85% |
| 2024-10-31 | 45.30 | 48.10 | 45.30 | 47.16 | 46.84 | qfq | 7,708,876 | 363,546,359 | 2.92% |
| 2024-10-30 | 46.00 | 46.97 | 45.10 | 45.82 | 45.51 | qfq | 5,004,116 | 230,183,463 | -0.33% |
| 2024-10-29 | 47.20 | 48.25 | 45.95 | 45.97 | 45.66 | qfq | 7,341,741 | 345,271,539 | -3.40% |
| 2024-10-28 | 48.20 | 48.20 | 47.00 | 47.59 | 47.27 | qfq | 6,391,257 | 303,103,978 | -1.27% |
| 2024-10-25 | 48.00 | 49.00 | 46.78 | 48.20 | 47.87 | qfq | 7,688,671 | 367,668,694 | 0.84% |
| 2024-10-24 | 47.16 | 48.86 | 47.11 | 47.80 | 47.48 | qfq | 7,368,812 | 353,730,822 | -0.44% |
| 2024-10-23 | 49.29 | 51.20 | 47.68 | 48.01 | 47.68 | qfq | 11,740,539 | 577,095,517 | -4.06% |
| 2024-10-22 | 52.78 | 60.90 | 49.60 | 50.04 | 49.70 | qfq | 21,853,610 | 1,172,501,047 | -4.83% |
| 2024-10-21 | 45.26 | 52.58 | 45.26 | 52.58 | 52.22 | qfq | 8,712,653 | 440,749,328 | 19.99% |
| 2024-10-18 | 40.79 | 45.38 | 40.40 | 43.82 | 43.52 | qfq | 10,257,694 | 437,627,499 | 6.93% |
| 2024-10-17 | 40.29 | 42.06 | 39.55 | 40.98 | 40.70 | qfq | 8,066,997 | 330,573,110 | 5.21% |
| 2024-10-16 | 38.50 | 39.80 | 38.35 | 38.95 | 38.69 | qfq | 4,390,199 | 171,490,375 | -1.69% |
| 2024-10-15 | 39.39 | 41.58 | 39.38 | 39.62 | 39.35 | qfq | 7,041,835 | 285,792,567 | -0.35% |
| 2024-10-14 | 38.50 | 39.89 | 37.38 | 39.76 | 39.49 | qfq | 5,349,747 | 207,435,929 | 4.08% |
| 2024-10-11 | 39.80 | 41.29 | 37.32 | 38.20 | 37.94 | qfq | 5,538,309 | 214,931,631 | -5.73% |
| 2024-10-10 | 43.08 | 43.99 | 40.40 | 40.52 | 40.24 | qfq | 7,331,850 | 306,373,374 | -5.11% |
| 2024-10-09 | 44.23 | 47.99 | 42.65 | 42.70 | 42.41 | qfq | 11,945,263 | 540,180,624 | -9.61% |
| 2024-10-08 | 47.24 | 47.24 | 43.68 | 47.24 | 46.92 | qfq | 13,923,147 | 642,595,945 | 19.99% |
| 2024-09-30 | 34.50 | 39.78 | 34.40 | 39.37 | 39.10 | qfq | 11,121,615 | 407,652,007 | 17.56% |
| 2024-09-27 | 32.20 | 33.99 | 31.91 | 33.49 | 33.26 | qfq | 6,928,513 | 228,654,153 | 5.58% |
| 2024-09-26 | 31.04 | 31.79 | 30.90 | 31.72 | 31.50 | qfq | 4,311,473 | 135,328,095 | 1.12% |
| 2024-09-25 | 31.10 | 32.07 | 31.03 | 31.37 | 31.16 | qfq | 5,624,772 | 177,526,635 | -0.38% |
| 2024-09-24 | 30.50 | 31.55 | 29.80 | 31.49 | 31.28 | qfq | 7,706,262 | 236,073,483 | -0.44% |
| 2024-09-23 | 28.95 | 33.44 | 28.80 | 31.63 | 31.41 | qfq | 8,247,370 | 258,470,465 | 10.02% |
| 2024-09-20 | 28.48 | 29.15 | 28.29 | 28.75 | 28.55 | qfq | 2,017,200 | 57,936,745 | 1.45% |
| 2024-09-19 | 28.30 | 28.66 | 28.04 | 28.34 | 28.15 | qfq | 1,827,028 | 51,842,050 | 1.00% |
| 2024-09-18 | 28.78 | 29.05 | 27.65 | 28.06 | 27.87 | qfq | 1,930,096 | 54,306,339 | -2.50% |
| 2024-09-13 | 29.69 | 29.99 | 28.78 | 28.78 | 28.58 | qfq | 1,803,535 | 52,781,227 | -3.03% |
| 2024-09-12 | 30.16 | 30.33 | 29.68 | 29.68 | 29.48 | qfq | 1,476,428 | 44,403,007 | -0.57% |
| 2024-09-11 | 30.06 | 30.10 | 29.68 | 29.85 | 29.65 | qfq | 1,062,000 | 31,749,423 | -0.70% |
| 2024-09-10 | 29.62 | 30.20 | 29.45 | 30.06 | 29.86 | qfq | 1,600,821 | 47,753,234 | 1.52% |
| 2024-09-09 | 29.65 | 30.08 | 29.40 | 29.61 | 29.41 | qfq | 1,455,795 | 43,220,998 | -0.64% |
| 2024-09-06 | 31.24 | 31.38 | 29.80 | 29.80 | 29.60 | qfq | 2,829,702 | 86,227,281 | -4.70% |
| 2024-09-05 | 31.20 | 31.75 | 30.90 | 31.27 | 31.06 | qfq | 1,896,728 | 59,294,167 | 0.58% |
| 2024-09-04 | 31.49 | 31.57 | 30.50 | 31.09 | 30.88 | qfq | 2,626,100 | 81,613,876 | -2.29% |
| 2024-09-03 | 31.64 | 32.22 | 31.48 | 31.82 | 31.60 | qfq | 2,197,819 | 69,997,763 | 0.00% |
| 2024-09-02 | 33.28 | 33.58 | 31.79 | 31.82 | 31.60 | qfq | 3,908,523 | 126,572,290 | -4.39% |
| 2024-08-30 | 32.94 | 33.96 | 32.66 | 33.28 | 33.05 | qfq | 4,620,084 | 154,667,620 | 1.37% |
| 2024-08-29 | 31.80 | 32.86 | 31.67 | 32.83 | 32.61 | qfq | 3,073,148 | 100,053,090 | 2.98% |
| 2024-08-28 | 32.17 | 32.54 | 31.64 | 31.88 | 31.66 | qfq | 2,256,958 | 72,253,947 | -0.87% |
| 2024-08-27 | 32.79 | 33.00 | 31.78 | 32.16 | 31.94 | qfq | 2,732,556 | 88,279,431 | -2.28% |
| 2024-08-26 | 32.99 | 33.68 | 32.60 | 32.91 | 32.69 | qfq | 3,373,159 | 110,980,914 | -0.45% |
| 2024-08-23 | 33.31 | 34.75 | 32.72 | 33.06 | 32.84 | qfq | 4,500,500 | 150,193,894 | -1.34% |
| 2024-08-22 | 34.41 | 35.67 | 33.33 | 33.51 | 33.28 | qfq | 5,863,047 | 201,704,882 | -4.15% |
| 2024-08-21 | 34.60 | 36.46 | 34.46 | 34.96 | 34.72 | qfq | 7,752,135 | 275,218,615 | 0.63% |
| 2024-08-20 | 33.40 | 35.50 | 32.71 | 34.74 | 34.50 | qfq | 6,228,665 | 213,741,126 | 5.50% |
| 2024-08-19 | 34.22 | 34.35 | 32.86 | 32.93 | 32.71 | qfq | 4,110,648 | 137,754,678 | -4.61% |
| 2024-08-16 | 34.02 | 35.19 | 33.64 | 34.52 | 34.29 | qfq | 5,019,084 | 173,027,161 | 2.98% |
| 2024-08-15 | 33.12 | 34.30 | 32.80 | 33.52 | 33.29 | qfq | 3,072,700 | 103,266,623 | 1.21% |
| 2024-08-14 | 33.00 | 33.38 | 32.75 | 33.12 | 32.89 | qfq | 1,819,300 | 60,308,379 | 0.21% |
| 2024-08-13 | 32.45 | 33.25 | 32.36 | 33.05 | 32.83 | qfq | 2,127,400 | 69,884,169 | 1.88% |
| 2024-08-12 | 33.30 | 34.39 | 32.22 | 32.44 | 32.22 | qfq | 3,453,156 | 113,107,297 | -4.56% |
| 2024-08-09 | 34.39 | 34.54 | 33.78 | 33.99 | 33.76 | qfq | 2,157,200 | 73,668,186 | 0.86% |
| 2024-08-08 | 33.55 | 34.31 | 32.88 | 33.70 | 33.47 | qfq | 2,233,100 | 75,003,006 | -0.68% |
| 2024-08-07 | 33.18 | 34.38 | 33.16 | 33.93 | 33.70 | qfq | 2,628,884 | 89,160,703 | 1.68% |
| 2024-08-06 | 33.55 | 33.82 | 32.81 | 33.37 | 33.14 | qfq | 2,351,757 | 78,092,914 | 1.55% |
| 2024-08-05 | 34.47 | 35.14 | 32.86 | 32.86 | 32.64 | qfq | 3,822,856 | 129,219,210 | -5.57% |
| 2024-08-02 | 35.60 | 36.05 | 34.80 | 34.80 | 34.56 | qfq | 3,949,056 | 139,780,413 | -4.13% |
| 2024-08-01 | 35.72 | 36.85 | 35.53 | 36.30 | 36.05 | qfq | 4,675,328 | 169,224,135 | 1.62% |
| 2024-07-31 | 34.90 | 35.85 | 34.37 | 35.72 | 35.48 | qfq | 3,717,521 | 131,596,041 | 2.23% |
| 2024-07-30 | 33.80 | 35.00 | 33.41 | 34.94 | 34.70 | qfq | 3,215,886 | 110,729,463 | 1.93% |
| 2024-07-29 | 35.10 | 35.26 | 34.26 | 34.28 | 34.05 | qfq | 2,229,624 | 77,087,668 | -1.30% |
| 2024-07-26 | 34.39 | 34.97 | 34.11 | 34.73 | 34.49 | qfq | 2,505,556 | 86,584,982 | 1.79% |
| 2024-07-25 | 34.12 | 34.69 | 33.55 | 34.12 | 33.89 | qfq | 2,958,600 | 100,664,809 | -1.44% |
| 2024-07-24 | 35.84 | 36.85 | 34.56 | 34.62 | 34.38 | qfq | 4,150,300 | 147,639,236 | -3.32% |
| 2024-07-23 | 37.50 | 37.55 | 35.76 | 35.81 | 35.57 | qfq | 3,831,000 | 140,013,380 | -4.15% |
| 2024-07-22 | 37.76 | 38.08 | 36.85 | 37.36 | 37.11 | qfq | 5,185,112 | 193,823,841 | -1.61% |
| 2024-07-19 | 35.60 | 38.88 | 35.01 | 37.97 | 37.71 | qfq | 7,408,806 | 279,155,653 | 5.30% |
| 2024-07-18 | 34.68 | 36.10 | 33.85 | 36.06 | 35.81 | qfq | 4,711,900 | 164,823,248 | 2.85% |
| 2024-07-17 | 36.80 | 37.11 | 34.88 | 35.06 | 34.82 | qfq | 4,611,528 | 165,249,984 | -5.01% |
| 2024-07-16 | 36.33 | 37.18 | 35.79 | 36.91 | 36.66 | qfq | 4,901,000 | 178,998,334 | 0.65% |
| 2024-07-15 | 36.60 | 38.00 | 36.50 | 36.67 | 36.42 | qfq | 4,939,265 | 183,561,885 | -0.70% |
| 2024-07-12 | 36.30 | 37.48 | 36.19 | 36.93 | 36.68 | qfq | 6,633,618 | 244,520,992 | 3.50% |
| 2024-07-11 | 35.60 | 36.62 | 34.90 | 35.68 | 35.44 | qfq | 5,261,028 | 188,129,265 | 2.68% |
| 2024-07-10 | 33.90 | 35.28 | 33.80 | 34.75 | 34.51 | qfq | 4,220,153 | 146,822,399 | 1.61% |
| 2024-07-09 | 32.40 | 34.28 | 32.30 | 34.20 | 33.97 | qfq | 4,633,326 | 155,437,313 | 5.36% |
| 2024-07-08 | 33.18 | 33.78 | 32.29 | 32.46 | 32.24 | qfq | 2,967,483 | 98,187,875 | -1.43% |
| 2024-07-05 | 33.52 | 33.77 | 32.26 | 32.93 | 32.71 | qfq | 3,151,099 | 103,535,316 | -1.70% |
| 2024-07-04 | 35.00 | 35.35 | 33.42 | 33.50 | 33.27 | qfq | 3,999,410 | 136,921,450 | -4.31% |
| 2024-07-03 | 34.16 | 35.38 | 33.22 | 35.01 | 34.77 | qfq | 4,885,224 | 167,798,600 | 2.52% |
| 2024-07-02 | 35.30 | 35.60 | 33.90 | 34.15 | 33.92 | qfq | 3,950,362 | 137,115,770 | -3.88% |
| 2024-07-01 | 35.66 | 36.16 | 35.01 | 35.53 | 35.29 | qfq | 3,683,811 | 130,842,712 | 1.37% |
| 2024-06-28 | 34.45 | 35.65 | 34.45 | 35.05 | 34.81 | qfq | 4,101,498 | 144,206,259 | 1.36% |
| 2024-06-27 | 35.12 | 35.96 | 34.50 | 34.58 | 34.34 | qfq | 4,170,134 | 146,949,574 | -2.76% |
| 2024-06-26 | 34.28 | 35.68 | 33.84 | 35.56 | 35.32 | qfq | 4,558,331 | 159,179,708 | 4.10% |
| 2024-06-25 | 35.37 | 35.45 | 33.72 | 34.16 | 33.93 | qfq | 4,743,157 | 162,780,192 | -2.54% |
| 2024-06-24 | 37.19 | 37.81 | 34.80 | 35.05 | 34.81 | qfq | 6,925,313 | 250,362,569 | -8.01% |
| 2024-06-21 | 37.96 | 38.37 | 36.98 | 38.10 | 37.84 | qfq | 5,843,759 | 220,538,237 | -1.88% |
| 2024-06-20 | 40.03 | 41.08 | 38.56 | 38.83 | 38.57 | qfq | 8,122,750 | 325,474,399 | -2.71% |
| 2024-06-19 | 41.79 | 41.80 | 39.90 | 39.91 | 39.64 | qfq | 8,460,799 | 344,239,258 | -3.60% |
| 2024-06-18 | 39.08 | 41.41 | 39.04 | 41.40 | 41.12 | qfq | 9,208,651 | 371,016,690 | 4.60% |
| 2024-06-17 | 38.99 | 40.17 | 38.59 | 39.58 | 39.31 | qfq | 6,944,734 | 273,853,675 | 2.83% |
| 2024-06-14 | 38.86 | 39.00 | 37.72 | 38.49 | 38.23 | qfq | 6,260,931 | 240,767,440 | -2.04% |
| 2024-06-13 | 38.90 | 40.68 | 38.90 | 39.29 | 39.02 | qfq | 8,991,534 | 358,604,798 | 0.00% |
| 2024-06-12 | 38.90 | 39.50 | 38.43 | 39.29 | 39.02 | qfq | 6,735,130 | 262,280,782 | 0.20% |
| 2024-06-11 | 37.20 | 39.21 | 36.18 | 39.21 | 38.94 | qfq | 8,147,783 | 309,328,766 | 4.87% |
| 2024-06-07 | 38.48 | 38.98 | 36.61 | 37.39 | 37.14 | qfq | 10,228,722 | 385,085,814 | -4.88% |
| 2024-06-06 | 40.32 | 43.00 | 39.31 | 39.31 | 38.94 | qfq | 13,841,453 | 567,385,172 | -6.34% |
| 2024-06-05 | 40.00 | 44.89 | 39.30 | 41.97 | 41.58 | qfq | 18,066,628 | 752,489,411 | 8.42% |
| 2024-06-04 | 38.72 | 40.78 | 38.30 | 38.71 | 38.35 | qfq | 12,129,263 | 480,705,358 | 0.57% |
| 2024-06-03 | 38.12 | 39.28 | 37.51 | 38.49 | 38.13 | qfq | 7,330,885 | 280,961,850 | 1.00% |
| 2024-05-31 | 36.99 | 38.85 | 36.70 | 38.11 | 37.75 | qfq | 9,037,245 | 343,011,451 | 2.69% |
| 2024-05-30 | 36.02 | 37.50 | 35.00 | 37.11 | 36.76 | qfq | 7,050,967 | 257,347,276 | 1.62% |
| 2024-05-29 | 36.72 | 37.86 | 35.92 | 36.52 | 36.18 | qfq | 6,413,824 | 236,074,057 | -0.65% |
| 2024-05-28 | 36.80 | 38.82 | 36.41 | 36.76 | 36.42 | qfq | 8,112,334 | 304,335,700 | -0.41% |
| 2024-05-27 | 36.92 | 37.18 | 34.82 | 36.91 | 36.57 | qfq | 8,049,369 | 290,788,221 | 2.02% |
| 2024-05-24 | 38.03 | 38.74 | 36.08 | 36.18 | 35.84 | qfq | 10,345,575 | 382,124,068 | -6.87% |
| 2024-05-23 | 37.85 | 42.15 | 37.80 | 38.85 | 38.49 | qfq | 15,053,970 | 598,194,482 | 1.09% |
| 2024-05-22 | 36.53 | 38.65 | 36.23 | 38.43 | 38.07 | qfq | 9,728,790 | 366,150,006 | 3.86% |
| 2024-05-21 | 36.72 | 38.76 | 36.32 | 37.00 | 36.65 | qfq | 8,471,521 | 317,578,085 | 0.11% |
| 2024-05-20 | 36.06 | 36.98 | 35.70 | 36.96 | 36.62 | qfq | 6,762,656 | 245,226,385 | 0.87% |
| 2024-05-17 | 33.85 | 37.23 | 33.55 | 36.64 | 36.30 | qfq | 10,200,938 | 367,200,185 | 8.66% |
| 2024-05-16 | 33.89 | 34.36 | 33.33 | 33.72 | 33.41 | qfq | 3,693,758 | 124,949,692 | 1.02% |
| 2024-05-15 | 33.30 | 34.61 | 32.80 | 33.38 | 33.07 | qfq | 4,288,371 | 144,848,070 | -0.15% |
| 2024-05-14 | 32.90 | 34.02 | 32.90 | 33.43 | 33.12 | qfq | 4,739,357 | 158,964,915 | 3.02% |
| 2024-05-13 | 33.20 | 33.60 | 32.31 | 32.45 | 32.15 | qfq | 4,841,145 | 158,845,045 | -4.84% |
| 2024-05-10 | 35.89 | 36.26 | 34.06 | 34.10 | 33.78 | qfq | 6,991,935 | 244,264,149 | -5.44% |
| 2024-05-09 | 34.80 | 36.36 | 34.68 | 36.06 | 35.72 | qfq | 8,468,707 | 299,962,643 | 3.21% |
| 2024-05-08 | 34.70 | 35.33 | 33.79 | 34.94 | 34.61 | qfq | 6,519,933 | 225,980,947 | 0.52% |
| 2024-05-07 | 34.74 | 35.73 | 34.61 | 34.76 | 34.44 | qfq | 5,726,828 | 200,250,899 | -0.91% |
| 2024-05-06 | 35.80 | 36.40 | 34.88 | 35.08 | 34.75 | qfq | 7,683,699 | 272,826,211 | 1.80% |
| 2024-04-30 | 34.88 | 35.78 | 34.35 | 34.46 | 34.14 | qfq | 8,078,835 | 283,977,356 | 0.91% |
| 2024-04-29 | 35.10 | 35.38 | 34.08 | 34.15 | 33.83 | qfq | 6,737,997 | 232,756,380 | -0.18% |
| 2024-04-26 | 33.50 | 34.21 | 33.50 | 34.21 | 33.89 | qfq | 5,015,486 | 170,585,790 | 2.12% |
| 2024-04-25 | 33.65 | 34.54 | 33.49 | 33.50 | 33.19 | qfq | 4,912,643 | 166,730,116 | -1.47% |
| 2024-04-24 | 33.30 | 34.15 | 32.70 | 34.00 | 33.68 | qfq | 5,266,988 | 177,424,159 | 1.52% |
| 2024-04-23 | 32.90 | 34.38 | 32.90 | 33.49 | 33.18 | qfq | 5,343,914 | 179,714,407 | 1.55% |
| 2024-04-22 | 32.00 | 33.47 | 31.19 | 32.98 | 32.67 | qfq | 5,124,158 | 166,172,583 | 0.40% |
| 2024-04-19 | 33.73 | 35.38 | 32.65 | 32.85 | 32.54 | qfq | 6,170,748 | 208,234,084 | -2.52% |
| 2024-04-18 | 33.27 | 34.65 | 32.40 | 33.70 | 33.39 | qfq | 6,826,634 | 229,409,303 | -0.74% |
| 2024-04-17 | 32.13 | 34.30 | 32.13 | 33.95 | 33.63 | qfq | 8,446,910 | 282,602,381 | 8.47% |
| 2024-04-16 | 34.67 | 35.40 | 31.00 | 31.30 | 31.01 | qfq | 9,916,783 | 328,425,953 | -12.00% |
| 2024-04-15 | 38.80 | 39.57 | 34.58 | 35.57 | 35.24 | qfq | 11,080,705 | 413,213,551 | -6.12% |
| 2024-04-12 | 37.15 | 38.99 | 37.02 | 37.89 | 37.54 | qfq | 10,391,952 | 394,977,622 | 3.50% |
| 2024-04-11 | 37.15 | 38.53 | 36.42 | 36.61 | 36.27 | qfq | 9,329,445 | 348,373,218 | -4.98% |
| 2024-04-10 | 39.59 | 40.44 | 38.42 | 38.53 | 38.17 | qfq | 9,776,639 | 384,960,800 | -0.90% |
| 2024-04-09 | 38.75 | 39.88 | 38.46 | 38.88 | 38.52 | qfq | 8,924,721 | 348,281,252 | -1.72% |
| 2024-04-08 | 38.48 | 40.17 | 37.40 | 39.56 | 39.19 | qfq | 11,967,835 | 467,203,767 | 1.38% |
| 2024-04-03 | 40.11 | 41.69 | 39.02 | 39.02 | 38.66 | qfq | 13,377,458 | 538,355,674 | -1.34% |
| 2024-04-02 | 41.50 | 42.87 | 39.25 | 39.55 | 39.18 | qfq | 17,885,727 | 727,920,062 | -9.29% |
| 2024-04-01 | 43.02 | 46.87 | 42.54 | 43.60 | 43.19 | qfq | 20,160,559 | 893,403,263 | 4.51% |
| 2024-03-29 | 48.10 | 48.94 | 41.55 | 41.72 | 41.33 | qfq | 21,875,657 | 977,384,855 | -13.26% |