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
崇德科技301548.SZ
最近收盘价65.952026-07-17
最近交易日2026-07-17
成交量（股）2,552,529
成交额（元）174,062,056
日线记录680
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 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 | 2026-05-27 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-23 | 2025-09-30 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-23 | 2025-05-30 | cash_dividend | 0.23 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-01-10 | 2025-01-17 | cash_dividend | 0.28 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-13 | 2024-06-21 | cash_dividend | 1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-13 | 2024-06-21 | bonus_share | — | — | 0.45 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 680 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 | 70.60 | 71.69 | 65.30 | 65.95 | 65.95 | qfq | 2,552,529 | 174,062,056 | -6.59% |
| 2026-07-16 | 73.00 | 74.38 | 70.02 | 70.60 | 70.60 | qfq | 2,044,690 | 147,075,275 | -4.99% |
| 2026-07-15 | 71.52 | 75.60 | 71.45 | 74.31 | 74.31 | qfq | 2,657,868 | 196,327,615 | 4.18% |
| 2026-07-14 | 71.87 | 72.28 | 69.00 | 71.33 | 71.33 | qfq | 2,308,162 | 163,657,455 | -0.17% |
| 2026-07-13 | 81.44 | 82.00 | 71.20 | 71.45 | 71.45 | qfq | 2,974,257 | 223,761,107 | -13.28% |
| 2026-07-10 | 85.00 | 86.60 | 82.10 | 82.39 | 82.39 | qfq | 1,751,034 | 147,896,943 | -2.31% |
| 2026-07-09 | 82.72 | 84.69 | 79.69 | 84.34 | 84.34 | qfq | 1,830,434 | 150,683,547 | 2.09% |
| 2026-07-08 | 85.80 | 86.67 | 80.57 | 82.61 | 82.61 | qfq | 2,956,740 | 247,009,006 | -2.67% |
| 2026-07-07 | 91.31 | 92.66 | 84.77 | 84.88 | 84.88 | qfq | 3,239,623 | 284,797,599 | -7.97% |
| 2026-07-06 | 89.54 | 94.20 | 88.53 | 92.23 | 92.23 | qfq | 3,350,673 | 308,232,142 | 1.99% |
| 2026-07-03 | 90.18 | 94.27 | 89.50 | 90.43 | 90.43 | qfq | 3,149,094 | 288,865,843 | -0.07% |
| 2026-07-02 | 90.32 | 96.68 | 88.50 | 90.49 | 90.49 | qfq | 3,097,062 | 286,659,134 | -1.81% |
| 2026-07-01 | 88.20 | 93.93 | 88.20 | 92.16 | 92.16 | qfq | 3,538,408 | 323,841,221 | 3.82% |
| 2026-06-30 | 86.06 | 89.49 | 85.00 | 88.77 | 88.77 | qfq | 3,008,686 | 262,310,060 | 3.14% |
| 2026-06-29 | 92.30 | 92.73 | 84.80 | 86.07 | 86.07 | qfq | 4,066,050 | 355,901,295 | -6.75% |
| 2026-06-26 | 94.14 | 95.50 | 88.80 | 92.30 | 92.30 | qfq | 3,825,912 | 351,392,106 | -2.15% |
| 2026-06-25 | 93.54 | 97.86 | 92.02 | 94.33 | 94.33 | qfq | 4,406,263 | 415,565,661 | -0.97% |
| 2026-06-24 | 98.01 | 104.39 | 94.00 | 95.25 | 95.25 | qfq | 6,325,257 | 621,740,259 | -2.56% |
| 2026-06-23 | 95.00 | 101.97 | 94.73 | 97.75 | 97.75 | qfq | 7,158,040 | 706,102,179 | 5.04% |
| 2026-06-22 | 78.52 | 93.06 | 76.16 | 93.06 | 93.06 | qfq | 4,703,918 | 407,709,517 | 20.00% |
| 2026-06-18 | 74.35 | 78.70 | 73.36 | 77.55 | 77.55 | qfq | 2,100,039 | 161,287,537 | 4.30% |
| 2026-06-17 | 74.05 | 76.68 | 73.45 | 74.35 | 74.35 | qfq | 1,503,791 | 112,355,722 | -0.60% |
| 2026-06-16 | 73.80 | 77.45 | 73.20 | 74.80 | 74.80 | qfq | 1,822,708 | 137,163,334 | 0.96% |
| 2026-06-15 | 73.01 | 74.30 | 72.12 | 74.09 | 74.09 | qfq | 1,001,100 | 73,802,857 | 2.62% |
| 2026-06-12 | 72.22 | 75.58 | 71.68 | 72.20 | 72.20 | qfq | 1,378,500 | 101,435,673 | 1.69% |
| 2026-06-11 | 71.21 | 72.26 | 70.43 | 71.00 | 71.00 | qfq | 894,000 | 63,501,321 | -1.05% |
| 2026-06-10 | 73.31 | 73.88 | 70.39 | 71.75 | 71.75 | qfq | 1,156,484 | 83,162,946 | -2.99% |
| 2026-06-09 | 73.95 | 74.45 | 72.34 | 73.96 | 73.96 | qfq | 1,131,230 | 83,246,365 | 1.27% |
| 2026-06-08 | 77.25 | 77.25 | 71.92 | 73.03 | 73.03 | qfq | 1,563,000 | 116,162,040 | -7.77% |
| 2026-06-05 | 77.23 | 80.77 | 76.85 | 79.18 | 79.18 | qfq | 1,725,679 | 135,765,475 | 2.21% |
| 2026-06-04 | 73.89 | 78.55 | 73.00 | 77.47 | 77.47 | qfq | 1,885,725 | 143,310,005 | 4.11% |
| 2026-06-03 | 75.33 | 76.50 | 73.43 | 74.41 | 74.41 | qfq | 1,078,631 | 81,007,118 | -1.23% |
| 2026-06-02 | 75.40 | 77.39 | 73.37 | 75.34 | 75.34 | qfq | 1,076,783 | 80,985,872 | -1.52% |
| 2026-06-01 | 77.82 | 78.86 | 75.47 | 76.50 | 76.50 | qfq | 1,515,860 | 116,880,941 | -0.75% |
| 2026-05-29 | 82.09 | 82.21 | 75.95 | 77.08 | 77.08 | qfq | 1,556,923 | 121,655,860 | -5.72% |
| 2026-05-28 | 82.51 | 82.79 | 79.00 | 81.76 | 81.76 | qfq | 1,482,967 | 120,143,016 | -0.30% |
| 2026-05-27 | 82.99 | 85.28 | 80.14 | 82.01 | 82.01 | qfq | 1,690,222 | 140,821,989 | -1.83% |
| 2026-05-26 | 87.19 | 87.19 | 82.00 | 83.54 | 83.14 | qfq | 1,819,432 | 151,627,102 | -3.82% |
| 2026-05-25 | 89.29 | 90.09 | 85.81 | 86.86 | 86.45 | qfq | 1,700,645 | 148,351,898 | -1.75% |
| 2026-05-22 | 85.16 | 89.00 | 85.04 | 88.41 | 87.99 | qfq | 1,303,429 | 113,744,380 | 3.82% |
| 2026-05-21 | 86.81 | 90.88 | 84.79 | 85.16 | 84.75 | qfq | 2,008,801 | 177,205,525 | -2.17% |
| 2026-05-20 | 86.96 | 89.17 | 86.81 | 87.05 | 86.64 | qfq | 1,786,797 | 157,010,154 | -0.82% |
| 2026-05-19 | 89.48 | 92.38 | 86.50 | 87.77 | 87.35 | qfq | 1,559,899 | 137,230,213 | -1.50% |
| 2026-05-18 | 88.31 | 90.80 | 87.26 | 89.11 | 88.69 | qfq | 1,681,080 | 150,004,786 | -0.90% |
| 2026-05-15 | 90.00 | 93.28 | 89.06 | 89.92 | 89.49 | qfq | 2,742,617 | 250,600,182 | 0.14% |
| 2026-05-14 | 91.91 | 93.00 | 88.12 | 89.79 | 89.36 | qfq | 2,420,539 | 217,475,065 | -0.44% |
| 2026-05-13 | 84.57 | 91.60 | 83.53 | 90.19 | 89.76 | qfq | 2,873,821 | 257,157,044 | 6.41% |
| 2026-05-12 | 86.89 | 87.99 | 84.21 | 84.76 | 84.36 | qfq | 1,605,069 | 136,925,208 | -2.70% |
| 2026-05-11 | 84.65 | 88.85 | 83.36 | 87.11 | 86.69 | qfq | 3,041,174 | 262,080,712 | 4.00% |
| 2026-05-08 | 85.10 | 85.43 | 83.04 | 83.76 | 83.36 | qfq | 1,480,291 | 124,341,497 | -1.68% |
| 2026-05-07 | 84.30 | 85.75 | 83.49 | 85.19 | 84.78 | qfq | 1,971,560 | 166,978,440 | 0.75% |
| 2026-05-06 | 81.15 | 86.43 | 80.88 | 84.56 | 84.16 | qfq | 3,892,211 | 327,346,878 | 4.65% |
| 2026-04-30 | 81.94 | 82.83 | 79.45 | 80.80 | 80.42 | qfq | 1,627,527 | 131,113,908 | -1.34% |
| 2026-04-29 | 78.57 | 83.60 | 78.00 | 81.90 | 81.51 | qfq | 2,274,060 | 184,258,724 | 3.93% |
| 2026-04-28 | 79.46 | 80.97 | 78.30 | 78.80 | 78.42 | qfq | 1,661,805 | 132,100,638 | -0.83% |
| 2026-04-27 | 80.09 | 81.79 | 79.16 | 79.46 | 79.08 | qfq | 1,994,310 | 159,820,238 | -1.05% |
| 2026-04-24 | 84.00 | 84.99 | 79.70 | 80.30 | 79.92 | qfq | 3,407,804 | 276,699,330 | -4.44% |
| 2026-04-23 | 87.35 | 92.60 | 83.58 | 84.03 | 83.63 | qfq | 3,463,359 | 298,879,257 | -1.35% |
| 2026-04-22 | 82.16 | 85.72 | 81.20 | 85.18 | 84.77 | qfq | 3,210,873 | 271,141,045 | 2.64% |
| 2026-04-21 | 82.00 | 83.20 | 79.80 | 82.99 | 82.59 | qfq | 3,064,837 | 249,284,028 | 0.67% |
| 2026-04-20 | 79.01 | 83.50 | 77.11 | 82.44 | 82.05 | qfq | 3,713,770 | 300,434,460 | 4.29% |
| 2026-04-17 | 78.98 | 80.80 | 76.20 | 79.05 | 78.67 | qfq | 4,041,826 | 315,918,086 | -0.19% |
| 2026-04-16 | 70.59 | 79.76 | 70.29 | 79.20 | 78.82 | qfq | 3,322,811 | 249,078,359 | 12.18% |
| 2026-04-15 | 71.50 | 72.28 | 70.34 | 70.60 | 70.26 | qfq | 1,449,424 | 103,384,932 | -1.62% |
| 2026-04-14 | 69.59 | 71.97 | 69.28 | 71.76 | 71.42 | qfq | 1,516,417 | 107,568,372 | 3.13% |
| 2026-04-13 | 70.01 | 71.26 | 69.00 | 69.58 | 69.25 | qfq | 1,339,728 | 93,554,507 | -2.15% |
| 2026-04-10 | 70.69 | 73.68 | 69.16 | 71.11 | 70.77 | qfq | 2,091,224 | 150,035,148 | 2.83% |
| 2026-04-09 | 68.86 | 69.67 | 67.71 | 69.15 | 68.82 | qfq | 1,133,038 | 78,001,408 | -0.55% |
| 2026-04-08 | 66.38 | 69.67 | 66.18 | 69.53 | 69.20 | qfq | 1,355,595 | 92,637,606 | 8.08% |
| 2026-04-07 | 64.99 | 65.63 | 64.01 | 64.33 | 64.02 | qfq | 967,269 | 62,717,873 | 0.20% |
| 2026-04-03 | 66.30 | 66.40 | 63.60 | 64.20 | 63.89 | qfq | 1,179,800 | 76,107,370 | -3.02% |
| 2026-04-02 | 66.50 | 67.39 | 65.38 | 66.20 | 65.88 | qfq | 1,128,923 | 74,840,338 | -0.60% |
| 2026-04-01 | 66.37 | 67.65 | 66.09 | 66.60 | 66.28 | qfq | 1,292,200 | 86,265,119 | 2.15% |
| 2026-03-31 | 67.00 | 67.69 | 65.12 | 65.20 | 64.89 | qfq | 1,276,587 | 84,555,596 | -2.50% |
| 2026-03-30 | 67.02 | 67.74 | 66.00 | 66.87 | 66.55 | qfq | 1,046,600 | 69,984,307 | -1.08% |
| 2026-03-27 | 65.80 | 68.53 | 65.80 | 67.60 | 67.28 | qfq | 929,855 | 62,583,461 | 0.46% |
| 2026-03-26 | 68.83 | 69.01 | 66.28 | 67.29 | 66.97 | qfq | 940,025 | 63,591,579 | -1.59% |
| 2026-03-25 | 68.57 | 69.98 | 67.50 | 68.38 | 68.05 | qfq | 1,195,590 | 82,287,538 | 0.80% |
| 2026-03-24 | 66.66 | 67.85 | 65.91 | 67.84 | 67.52 | qfq | 1,795,369 | 119,958,789 | 4.07% |
| 2026-03-23 | 71.00 | 71.00 | 64.18 | 65.19 | 64.88 | qfq | 2,169,190 | 145,634,750 | -8.31% |
| 2026-03-20 | 73.25 | 74.16 | 71.10 | 71.10 | 70.76 | qfq | 1,134,475 | 82,190,408 | -2.82% |
| 2026-03-19 | 75.53 | 75.74 | 72.64 | 73.16 | 72.81 | qfq | 1,692,200 | 125,200,406 | -5.12% |
| 2026-03-18 | 76.42 | 78.48 | 75.75 | 77.11 | 76.74 | qfq | 1,460,291 | 112,163,022 | 0.90% |
| 2026-03-17 | 77.28 | 78.77 | 76.15 | 76.42 | 76.06 | qfq | 2,250,100 | 174,329,888 | -1.10% |
| 2026-03-16 | 75.55 | 77.93 | 72.78 | 77.27 | 76.90 | qfq | 2,447,374 | 183,490,308 | 2.09% |
| 2026-03-13 | 75.91 | 78.05 | 75.61 | 75.69 | 75.33 | qfq | 1,849,590 | 141,572,591 | -0.79% |
| 2026-03-12 | 80.08 | 81.17 | 75.00 | 76.29 | 75.93 | qfq | 3,853,475 | 296,692,017 | -5.09% |
| 2026-03-11 | 85.63 | 86.29 | 79.81 | 80.38 | 80.00 | qfq | 3,172,299 | 262,507,483 | -6.58% |
| 2026-03-10 | 83.58 | 87.00 | 83.50 | 86.04 | 85.63 | qfq | 2,184,841 | 186,978,387 | 3.50% |
| 2026-03-09 | 76.31 | 85.23 | 76.31 | 83.13 | 82.73 | qfq | 3,138,715 | 253,469,081 | -3.45% |
| 2026-03-06 | 81.70 | 88.98 | 81.70 | 86.10 | 85.69 | qfq | 2,818,025 | 241,080,117 | 5.73% |
| 2026-03-05 | 82.07 | 84.98 | 80.61 | 81.43 | 81.04 | qfq | 1,887,409 | 155,697,914 | 1.14% |
| 2026-03-04 | 79.50 | 84.18 | 79.50 | 80.51 | 80.13 | qfq | 2,070,129 | 168,959,262 | -1.11% |
| 2026-03-03 | 87.26 | 88.55 | 80.83 | 81.41 | 81.02 | qfq | 2,426,529 | 204,062,557 | -7.64% |
| 2026-03-02 | 91.02 | 92.82 | 87.61 | 88.14 | 87.72 | qfq | 2,220,610 | 200,085,397 | -6.23% |
| 2026-02-27 | 96.44 | 97.00 | 90.88 | 94.00 | 93.55 | qfq | 2,412,444 | 224,642,638 | -1.96% |
| 2026-02-26 | 90.65 | 98.56 | 89.49 | 95.88 | 95.42 | qfq | 3,177,869 | 299,854,105 | 5.58% |
| 2026-02-25 | 90.98 | 91.50 | 88.34 | 90.81 | 90.38 | qfq | 2,021,710 | 181,899,595 | -0.65% |
| 2026-02-24 | 92.00 | 93.47 | 87.90 | 91.40 | 90.96 | qfq | 2,732,053 | 248,507,048 | 4.68% |
| 2026-02-13 | 89.50 | 91.47 | 86.00 | 87.31 | 86.89 | qfq | 2,224,887 | 195,590,937 | -1.41% |
| 2026-02-12 | 84.99 | 92.38 | 83.00 | 88.56 | 88.14 | qfq | 4,519,413 | 395,676,764 | 5.81% |
| 2026-02-11 | 85.80 | 88.00 | 83.36 | 83.70 | 83.30 | qfq | 3,840,245 | 327,038,108 | -0.86% |
| 2026-02-10 | 80.01 | 86.65 | 78.00 | 84.43 | 84.03 | qfq | 6,626,870 | 548,193,783 | 11.75% |
| 2026-02-09 | 68.52 | 77.46 | 68.52 | 75.55 | 75.19 | qfq | 4,488,557 | 327,851,270 | 11.30% |
| 2026-02-06 | 66.71 | 69.47 | 66.71 | 67.88 | 67.56 | qfq | 1,590,632 | 108,817,870 | 0.33% |
| 2026-02-05 | 67.94 | 70.99 | 67.01 | 67.66 | 67.34 | qfq | 1,736,100 | 118,829,469 | -1.93% |
| 2026-02-04 | 67.62 | 71.11 | 66.88 | 68.99 | 68.66 | qfq | 2,514,425 | 174,114,512 | 1.00% |
| 2026-02-03 | 67.74 | 68.99 | 66.55 | 68.31 | 67.98 | qfq | 2,110,224 | 143,574,116 | 1.85% |
| 2026-02-02 | 69.19 | 70.50 | 66.90 | 67.07 | 66.75 | qfq | 1,962,293 | 134,249,720 | -1.73% |
| 2026-01-30 | 68.88 | 69.50 | 67.13 | 68.25 | 67.92 | qfq | 3,464,324 | 236,936,476 | -4.33% |
| 2026-01-29 | 74.76 | 75.96 | 71.10 | 71.34 | 71.00 | qfq | 4,109,518 | 298,269,758 | -6.11% |
| 2026-01-28 | 80.00 | 82.30 | 74.50 | 75.98 | 75.62 | qfq | 4,859,146 | 377,282,181 | -5.80% |
| 2026-01-27 | 77.54 | 84.52 | 75.68 | 80.66 | 80.28 | qfq | 6,427,031 | 521,409,694 | -1.13% |
| 2026-01-26 | 69.98 | 81.58 | 68.88 | 81.58 | 81.19 | qfq | 3,324,922 | 262,311,810 | 20.01% |
| 2026-01-23 | 68.82 | 69.62 | 67.40 | 67.98 | 67.66 | qfq | 2,111,896 | 144,298,472 | -1.22% |
| 2026-01-22 | 67.51 | 72.97 | 67.18 | 68.82 | 68.49 | qfq | 3,719,530 | 260,191,333 | 2.26% |
| 2026-01-21 | 67.49 | 68.48 | 66.00 | 67.30 | 66.98 | qfq | 1,610,196 | 108,541,253 | 0.57% |
| 2026-01-20 | 66.73 | 69.40 | 66.11 | 66.92 | 66.60 | qfq | 2,401,376 | 162,369,518 | -0.42% |
| 2026-01-19 | 65.61 | 67.79 | 64.40 | 67.20 | 66.88 | qfq | 2,681,247 | 178,333,968 | 2.94% |
| 2026-01-16 | 68.20 | 68.20 | 65.03 | 65.28 | 64.97 | qfq | 2,716,336 | 178,993,155 | -2.96% |
| 2026-01-15 | 66.68 | 72.58 | 66.00 | 67.27 | 66.95 | qfq | 4,194,042 | 288,230,105 | 2.02% |
| 2026-01-14 | 64.85 | 67.30 | 62.77 | 65.94 | 65.63 | qfq | 4,955,380 | 323,011,524 | 1.59% |
| 2026-01-13 | 61.41 | 66.88 | 60.50 | 64.91 | 64.60 | qfq | 5,903,817 | 382,438,362 | 4.49% |
| 2026-01-12 | 59.69 | 63.06 | 58.47 | 62.12 | 61.82 | qfq | 4,751,878 | 289,597,538 | 6.28% |
| 2026-01-09 | 57.57 | 58.88 | 57.50 | 58.45 | 58.17 | qfq | 2,900,145 | 168,747,833 | 1.00% |
| 2026-01-08 | 56.51 | 59.22 | 56.21 | 57.87 | 57.59 | qfq | 3,387,585 | 195,625,843 | 2.26% |
| 2026-01-07 | 56.03 | 56.69 | 55.75 | 56.59 | 56.32 | qfq | 1,785,779 | 100,575,563 | 0.52% |
| 2026-01-06 | 55.50 | 56.38 | 55.45 | 56.30 | 56.03 | qfq | 2,230,073 | 124,960,446 | 1.66% |
| 2026-01-05 | 55.68 | 55.98 | 54.90 | 55.38 | 55.12 | qfq | 1,902,080 | 105,435,392 | 0.13% |
| 2025-12-31 | 55.70 | 55.70 | 54.66 | 55.31 | 55.05 | qfq | 1,410,345 | 77,710,572 | -0.20% |
| 2025-12-30 | 55.31 | 55.98 | 55.00 | 55.42 | 55.16 | qfq | 1,640,378 | 91,012,696 | -0.32% |
| 2025-12-29 | 55.70 | 56.25 | 55.11 | 55.60 | 55.34 | qfq | 1,981,923 | 110,403,710 | -0.20% |
| 2025-12-26 | 55.68 | 56.88 | 55.57 | 55.71 | 55.44 | qfq | 2,353,152 | 132,111,025 | -0.64% |
| 2025-12-25 | 54.70 | 56.15 | 54.58 | 56.07 | 55.80 | qfq | 2,341,226 | 130,346,547 | 2.82% |
| 2025-12-24 | 54.38 | 55.10 | 53.55 | 54.53 | 54.27 | qfq | 1,817,386 | 99,242,918 | 0.06% |
| 2025-12-23 | 55.32 | 55.78 | 54.13 | 54.50 | 54.24 | qfq | 2,591,296 | 141,748,501 | -2.66% |
| 2025-12-22 | 53.41 | 57.18 | 52.77 | 55.99 | 55.72 | qfq | 4,291,677 | 239,999,056 | 6.08% |
| 2025-12-19 | 52.78 | 53.98 | 52.71 | 52.78 | 52.53 | qfq | 1,749,336 | 93,008,301 | 1.50% |
| 2025-12-18 | 52.00 | 53.20 | 51.80 | 52.00 | 51.75 | qfq | 1,643,615 | 86,368,901 | -0.67% |
| 2025-12-17 | 52.62 | 53.00 | 51.35 | 52.35 | 52.10 | qfq | 2,070,299 | 107,830,199 | -0.51% |
| 2025-12-16 | 54.99 | 54.99 | 52.62 | 52.62 | 52.37 | qfq | 3,142,147 | 167,923,997 | -4.50% |
| 2025-12-15 | 54.60 | 56.80 | 53.49 | 55.10 | 54.84 | qfq | 5,976,631 | 330,952,818 | 3.96% |
| 2025-12-12 | 50.18 | 54.00 | 50.01 | 53.00 | 52.75 | qfq | 6,258,051 | 330,011,082 | 5.89% |
| 2025-12-11 | 52.31 | 52.60 | 49.71 | 50.05 | 49.81 | qfq | 2,459,590 | 124,809,961 | -0.02% |
| 2025-12-10 | 49.85 | 50.19 | 49.36 | 50.06 | 49.82 | qfq | 986,600 | 49,118,965 | 0.42% |
| 2025-12-09 | 50.10 | 50.64 | 49.80 | 49.85 | 49.61 | qfq | 1,001,080 | 50,124,319 | -1.31% |
| 2025-12-08 | 50.15 | 50.68 | 49.99 | 50.51 | 50.27 | qfq | 1,240,210 | 62,501,682 | 0.70% |
| 2025-12-05 | 49.00 | 50.27 | 48.71 | 50.16 | 49.92 | qfq | 1,323,345 | 65,785,361 | 2.35% |
| 2025-12-04 | 49.29 | 49.62 | 48.55 | 49.01 | 48.78 | qfq | 912,025 | 44,788,413 | 0.18% |
| 2025-12-03 | 49.50 | 49.50 | 48.61 | 48.92 | 48.69 | qfq | 733,262 | 35,864,382 | -0.51% |
| 2025-12-02 | 49.73 | 49.80 | 49.03 | 49.17 | 48.94 | qfq | 903,200 | 44,585,162 | -1.46% |
| 2025-12-01 | 49.88 | 50.21 | 49.66 | 49.90 | 49.66 | qfq | 1,166,900 | 58,270,349 | 0.46% |
| 2025-11-28 | 49.50 | 49.72 | 48.92 | 49.67 | 49.43 | qfq | 1,130,100 | 55,888,902 | 0.96% |
| 2025-11-27 | 48.56 | 49.59 | 48.53 | 49.20 | 48.97 | qfq | 1,148,870 | 56,554,498 | 1.03% |
| 2025-11-26 | 49.12 | 49.53 | 48.56 | 48.70 | 48.47 | qfq | 1,269,782 | 62,345,895 | -1.18% |
| 2025-11-25 | 49.51 | 50.19 | 49.23 | 49.28 | 49.05 | qfq | 1,321,732 | 65,760,966 | 0.14% |
| 2025-11-24 | 49.05 | 49.55 | 48.02 | 49.21 | 48.98 | qfq | 1,457,311 | 71,265,730 | 0.35% |
| 2025-11-21 | 51.86 | 52.14 | 48.47 | 49.04 | 48.81 | qfq | 3,696,315 | 183,718,603 | -7.78% |
| 2025-11-20 | 53.72 | 54.33 | 53.17 | 53.18 | 52.93 | qfq | 1,336,330 | 71,665,684 | -1.06% |
| 2025-11-19 | 53.91 | 54.98 | 53.02 | 53.75 | 53.49 | qfq | 1,858,636 | 100,139,848 | -0.28% |
| 2025-11-18 | 54.99 | 55.35 | 53.39 | 53.90 | 53.64 | qfq | 2,259,191 | 121,823,727 | -2.81% |
| 2025-11-17 | 54.84 | 55.56 | 54.34 | 55.46 | 55.20 | qfq | 2,076,172 | 114,384,109 | 1.20% |
| 2025-11-14 | 55.04 | 55.49 | 54.77 | 54.80 | 54.54 | qfq | 2,242,099 | 123,608,786 | -1.47% |
| 2025-11-13 | 55.39 | 55.98 | 55.11 | 55.62 | 55.35 | qfq | 2,798,298 | 155,614,030 | 0.00% |
| 2025-11-12 | 57.83 | 57.83 | 54.71 | 55.62 | 55.35 | qfq | 4,421,610 | 246,898,725 | -4.19% |
| 2025-11-11 | 58.38 | 59.35 | 57.58 | 58.05 | 57.77 | qfq | 4,836,597 | 281,656,879 | 0.09% |
| 2025-11-10 | 59.30 | 59.40 | 57.36 | 58.00 | 57.72 | qfq | 5,155,880 | 299,636,076 | -2.77% |
| 2025-11-07 | 58.70 | 60.80 | 58.00 | 59.65 | 59.37 | qfq | 9,008,357 | 535,009,270 | -3.15% |
| 2025-11-06 | 53.70 | 62.35 | 53.70 | 61.59 | 61.30 | qfq | 12,141,666 | 725,099,129 | 18.53% |
| 2025-11-05 | 51.99 | 52.83 | 51.31 | 51.96 | 51.71 | qfq | 1,317,736 | 68,527,956 | -0.50% |
| 2025-11-04 | 53.23 | 53.71 | 51.83 | 52.22 | 51.97 | qfq | 1,450,177 | 76,170,847 | -2.30% |
| 2025-11-03 | 54.19 | 54.79 | 53.10 | 53.45 | 53.20 | qfq | 1,736,118 | 93,443,080 | 0.56% |
| 2025-10-31 | 52.71 | 54.01 | 52.71 | 53.15 | 52.90 | qfq | 1,487,062 | 79,537,436 | 0.51% |
| 2025-10-30 | 54.10 | 54.27 | 52.52 | 52.88 | 52.63 | qfq | 1,825,100 | 97,379,717 | -2.36% |
| 2025-10-29 | 54.54 | 54.98 | 53.91 | 54.16 | 53.90 | qfq | 1,788,815 | 97,211,614 | -0.31% |
| 2025-10-28 | 54.31 | 54.99 | 53.71 | 54.33 | 54.07 | qfq | 2,302,112 | 125,097,637 | -0.88% |
| 2025-10-27 | 54.93 | 55.54 | 53.99 | 54.81 | 54.55 | qfq | 4,167,043 | 228,043,228 | 1.63% |
| 2025-10-24 | 54.23 | 55.95 | 53.81 | 53.93 | 53.67 | qfq | 4,419,527 | 240,906,020 | -1.23% |
| 2025-10-23 | 52.32 | 54.88 | 52.12 | 54.60 | 54.34 | qfq | 3,808,302 | 206,645,584 | 3.43% |
| 2025-10-22 | 53.06 | 53.13 | 52.32 | 52.79 | 52.54 | qfq | 1,856,443 | 97,706,056 | -0.86% |
| 2025-10-21 | 51.33 | 53.68 | 50.52 | 53.25 | 53.00 | qfq | 3,454,190 | 181,235,936 | 3.82% |
| 2025-10-20 | 50.74 | 51.29 | 49.69 | 51.29 | 51.05 | qfq | 2,339,165 | 118,060,386 | 2.40% |
| 2025-10-17 | 51.50 | 51.78 | 49.40 | 50.09 | 49.85 | qfq | 1,965,480 | 98,449,108 | -2.96% |
| 2025-10-16 | 52.00 | 52.51 | 51.26 | 51.62 | 51.37 | qfq | 1,550,365 | 80,224,777 | -1.51% |
| 2025-10-15 | 50.31 | 52.48 | 49.92 | 52.41 | 52.16 | qfq | 2,116,074 | 108,830,858 | 4.13% |
| 2025-10-14 | 50.62 | 51.77 | 50.27 | 50.33 | 50.09 | qfq | 1,850,497 | 94,731,264 | -0.77% |
| 2025-10-13 | 49.82 | 50.86 | 48.60 | 50.72 | 50.48 | qfq | 1,349,491 | 67,586,784 | -0.98% |
| 2025-10-10 | 50.90 | 51.75 | 50.77 | 51.22 | 50.98 | qfq | 1,261,646 | 64,703,019 | -0.25% |
| 2025-10-09 | 50.18 | 51.47 | 49.93 | 51.35 | 51.11 | qfq | 1,436,960 | 72,990,372 | 1.88% |
| 2025-09-30 | 50.72 | 51.10 | 50.12 | 50.40 | 50.16 | qfq | 1,336,289 | 67,560,697 | -1.08% |
| 2025-09-29 | 50.19 | 51.08 | 49.50 | 50.95 | 50.51 | qfq | 1,368,345 | 69,099,192 | 1.39% |
| 2025-09-26 | 50.11 | 51.68 | 50.01 | 50.25 | 49.82 | qfq | 1,936,965 | 98,695,065 | 0.34% |
| 2025-09-25 | 50.47 | 51.35 | 50.01 | 50.08 | 49.65 | qfq | 1,296,825 | 65,684,093 | -0.63% |
| 2025-09-24 | 49.15 | 50.46 | 49.12 | 50.40 | 49.96 | qfq | 1,164,384 | 58,304,146 | 1.12% |
| 2025-09-23 | 50.10 | 50.66 | 48.54 | 49.84 | 49.41 | qfq | 1,458,089 | 71,948,456 | -0.99% |
| 2025-09-22 | 50.64 | 50.90 | 49.95 | 50.34 | 49.90 | qfq | 971,795 | 49,009,390 | -0.28% |
| 2025-09-19 | 50.66 | 51.30 | 50.10 | 50.48 | 50.04 | qfq | 1,128,660 | 57,084,277 | -0.36% |
| 2025-09-18 | 52.01 | 52.50 | 50.36 | 50.66 | 50.22 | qfq | 1,821,047 | 94,127,331 | -2.89% |
| 2025-09-17 | 52.46 | 53.08 | 51.80 | 52.17 | 51.72 | qfq | 1,467,072 | 76,785,796 | -0.46% |
| 2025-09-16 | 50.74 | 52.47 | 50.71 | 52.41 | 51.96 | qfq | 1,832,969 | 94,782,963 | 3.31% |
| 2025-09-15 | 51.61 | 51.87 | 50.70 | 50.73 | 50.29 | qfq | 1,315,332 | 67,203,431 | -1.71% |
| 2025-09-12 | 51.51 | 52.50 | 50.91 | 51.61 | 51.16 | qfq | 1,601,903 | 83,129,992 | 0.64% |
| 2025-09-11 | 50.10 | 51.33 | 49.41 | 51.28 | 50.84 | qfq | 1,079,815 | 54,610,912 | 2.48% |
| 2025-09-10 | 51.06 | 51.29 | 49.88 | 50.04 | 49.61 | qfq | 1,127,360 | 56,810,141 | -1.77% |
| 2025-09-09 | 51.28 | 51.80 | 50.71 | 50.94 | 50.50 | qfq | 1,224,374 | 62,682,344 | -1.41% |
| 2025-09-08 | 50.58 | 52.08 | 50.56 | 51.67 | 51.22 | qfq | 1,680,478 | 86,551,377 | 2.16% |
| 2025-09-05 | 49.10 | 50.61 | 49.10 | 50.58 | 50.14 | qfq | 1,551,045 | 77,901,014 | 2.99% |
| 2025-09-04 | 49.99 | 50.78 | 48.38 | 49.11 | 48.69 | qfq | 1,955,829 | 97,757,069 | -0.51% |
| 2025-09-03 | 51.05 | 51.77 | 49.28 | 49.36 | 48.93 | qfq | 1,472,783 | 74,140,438 | -3.95% |
| 2025-09-02 | 53.00 | 53.19 | 49.92 | 51.39 | 50.95 | qfq | 2,527,629 | 128,988,824 | -2.84% |
| 2025-09-01 | 52.73 | 54.80 | 52.55 | 52.89 | 52.43 | qfq | 2,152,445 | 115,259,771 | 1.28% |
| 2025-08-29 | 52.70 | 53.39 | 52.00 | 52.22 | 51.77 | qfq | 1,814,348 | 95,131,647 | -1.34% |
| 2025-08-28 | 52.99 | 53.88 | 51.01 | 52.93 | 52.47 | qfq | 2,696,491 | 141,674,522 | 0.06% |
| 2025-08-27 | 54.85 | 55.62 | 52.88 | 52.90 | 52.44 | qfq | 3,099,083 | 169,313,451 | -3.71% |
| 2025-08-26 | 53.53 | 55.68 | 52.81 | 54.94 | 54.46 | qfq | 3,767,188 | 206,438,348 | 2.52% |
| 2025-08-25 | 54.07 | 54.48 | 53.05 | 53.59 | 53.13 | qfq | 2,400,945 | 129,114,424 | -0.76% |
| 2025-08-22 | 54.30 | 54.66 | 53.87 | 54.00 | 53.53 | qfq | 1,548,645 | 83,940,437 | -0.39% |
| 2025-08-21 | 54.70 | 55.28 | 53.94 | 54.21 | 53.74 | qfq | 2,156,441 | 117,472,211 | -0.90% |
| 2025-08-20 | 53.60 | 55.16 | 52.80 | 54.70 | 54.23 | qfq | 3,649,080 | 198,183,181 | 2.03% |
| 2025-08-19 | 54.00 | 54.11 | 52.52 | 53.61 | 53.15 | qfq | 1,898,473 | 101,178,306 | -0.63% |
| 2025-08-18 | 53.23 | 54.38 | 52.52 | 53.95 | 53.48 | qfq | 2,349,014 | 126,111,038 | 1.16% |
| 2025-08-15 | 51.23 | 54.00 | 51.23 | 53.33 | 52.87 | qfq | 2,441,829 | 129,887,332 | 4.10% |
| 2025-08-14 | 52.75 | 53.20 | 51.03 | 51.23 | 50.79 | qfq | 1,673,083 | 86,745,530 | -2.88% |
| 2025-08-13 | 52.82 | 53.21 | 52.25 | 52.75 | 52.29 | qfq | 1,714,322 | 90,368,560 | -0.09% |
| 2025-08-12 | 53.94 | 54.20 | 52.39 | 52.80 | 52.34 | qfq | 2,240,757 | 118,702,938 | -2.65% |
| 2025-08-11 | 52.78 | 54.98 | 52.30 | 54.24 | 53.77 | qfq | 3,463,689 | 186,545,841 | 3.47% |
| 2025-08-08 | 53.69 | 55.90 | 52.29 | 52.42 | 51.97 | qfq | 3,411,888 | 182,065,249 | 0.42% |
| 2025-08-07 | 52.85 | 52.96 | 51.90 | 52.20 | 51.75 | qfq | 1,359,065 | 70,992,221 | -0.99% |
| 2025-08-06 | 52.36 | 53.38 | 52.17 | 52.72 | 52.26 | qfq | 2,132,415 | 112,619,862 | 0.36% |
| 2025-08-05 | 52.17 | 52.93 | 51.70 | 52.53 | 52.08 | qfq | 1,658,207 | 86,960,501 | 0.69% |
| 2025-08-04 | 49.50 | 52.17 | 49.50 | 52.17 | 51.72 | qfq | 2,342,491 | 119,646,865 | 4.95% |
| 2025-08-01 | 49.21 | 49.81 | 49.21 | 49.71 | 49.28 | qfq | 821,900 | 40,711,987 | 0.49% |
| 2025-07-31 | 49.51 | 50.30 | 49.15 | 49.47 | 49.04 | qfq | 1,236,477 | 61,587,734 | -0.58% |
| 2025-07-30 | 50.60 | 50.80 | 49.02 | 49.76 | 49.33 | qfq | 2,067,847 | 102,919,834 | -1.64% |
| 2025-07-29 | 51.02 | 51.25 | 50.01 | 50.59 | 50.15 | qfq | 2,280,470 | 115,257,810 | -3.07% |
| 2025-07-28 | 51.80 | 53.16 | 51.08 | 52.19 | 51.74 | qfq | 1,565,700 | 81,749,833 | 1.22% |
| 2025-07-25 | 52.62 | 52.68 | 51.23 | 51.56 | 51.11 | qfq | 1,495,507 | 77,272,176 | -0.79% |
| 2025-07-24 | 50.07 | 52.59 | 49.90 | 51.97 | 51.52 | qfq | 3,102,482 | 160,180,245 | 4.00% |
| 2025-07-23 | 51.30 | 51.50 | 49.96 | 49.97 | 49.54 | qfq | 1,870,225 | 94,230,643 | -2.04% |
| 2025-07-22 | 51.62 | 53.50 | 51.01 | 51.01 | 50.57 | qfq | 3,665,263 | 190,564,283 | -0.68% |
| 2025-07-21 | 50.16 | 51.50 | 49.99 | 51.36 | 50.92 | qfq | 2,280,347 | 115,700,080 | 2.51% |
| 2025-07-18 | 50.01 | 50.19 | 49.52 | 50.10 | 49.67 | qfq | 1,333,629 | 66,527,738 | 0.20% |
| 2025-07-17 | 49.55 | 50.94 | 49.55 | 50.00 | 49.57 | qfq | 1,572,910 | 78,993,937 | 0.54% |
| 2025-07-16 | 50.20 | 50.48 | 49.39 | 49.73 | 49.30 | qfq | 1,201,697 | 59,782,424 | -0.54% |
| 2025-07-15 | 49.52 | 50.02 | 48.80 | 50.00 | 49.57 | qfq | 2,076,425 | 102,781,281 | 0.42% |
| 2025-07-14 | 48.46 | 50.44 | 48.19 | 49.79 | 49.36 | qfq | 2,793,354 | 138,839,662 | 3.51% |
| 2025-07-11 | 47.62 | 48.17 | 47.25 | 48.10 | 47.68 | qfq | 768,888 | 36,735,503 | 1.24% |
| 2025-07-10 | 47.70 | 48.28 | 47.22 | 47.51 | 47.10 | qfq | 699,285 | 33,281,346 | -0.67% |
| 2025-07-09 | 48.60 | 49.10 | 47.72 | 47.83 | 47.42 | qfq | 1,174,700 | 56,666,724 | -1.12% |
| 2025-07-08 | 48.00 | 48.70 | 47.79 | 48.37 | 47.95 | qfq | 843,835 | 40,782,554 | 0.81% |
| 2025-07-07 | 47.78 | 47.98 | 47.35 | 47.98 | 47.56 | qfq | 521,445 | 24,857,149 | 0.42% |
| 2025-07-04 | 48.32 | 48.32 | 47.70 | 47.78 | 47.37 | qfq | 729,745 | 35,030,403 | -1.14% |
| 2025-07-03 | 48.74 | 49.55 | 47.99 | 48.33 | 47.91 | qfq | 1,287,865 | 62,349,606 | -1.31% |
| 2025-07-02 | 50.28 | 50.80 | 48.53 | 48.97 | 48.55 | qfq | 1,604,315 | 79,257,280 | 0.27% |
| 2025-07-01 | 48.59 | 48.96 | 48.08 | 48.84 | 48.42 | qfq | 809,185 | 39,368,734 | 0.21% |
| 2025-06-30 | 48.39 | 48.77 | 48.13 | 48.74 | 48.32 | qfq | 774,630 | 37,615,478 | 1.29% |
| 2025-06-27 | 47.94 | 48.47 | 47.94 | 48.12 | 47.70 | qfq | 640,149 | 30,816,200 | 0.46% |
| 2025-06-26 | 48.28 | 48.50 | 47.59 | 47.90 | 47.49 | qfq | 895,990 | 43,010,696 | -0.73% |
| 2025-06-25 | 47.48 | 48.80 | 47.09 | 48.25 | 47.83 | qfq | 1,612,698 | 77,614,617 | 2.18% |
| 2025-06-24 | 45.81 | 47.25 | 45.81 | 47.22 | 46.81 | qfq | 1,058,198 | 49,534,089 | 3.15% |
| 2025-06-23 | 45.80 | 46.15 | 45.32 | 45.78 | 45.38 | qfq | 904,670 | 41,358,448 | -0.41% |
| 2025-06-20 | 46.90 | 47.42 | 45.97 | 45.97 | 45.57 | qfq | 765,500 | 35,585,880 | -2.07% |
| 2025-06-19 | 46.51 | 47.30 | 46.51 | 46.94 | 46.53 | qfq | 926,119 | 43,484,431 | -0.02% |
| 2025-06-18 | 47.28 | 47.28 | 46.06 | 46.95 | 46.54 | qfq | 1,192,780 | 55,642,503 | -0.70% |
| 2025-06-17 | 47.70 | 48.09 | 47.03 | 47.28 | 46.87 | qfq | 879,570 | 41,863,509 | 0.21% |
| 2025-06-16 | 46.96 | 47.77 | 46.82 | 47.18 | 46.77 | qfq | 657,000 | 31,128,773 | 0.38% |
| 2025-06-13 | 48.00 | 48.36 | 46.81 | 47.00 | 46.59 | qfq | 994,198 | 46,995,616 | -2.49% |
| 2025-06-12 | 47.59 | 48.30 | 46.82 | 48.20 | 47.78 | qfq | 1,247,115 | 59,689,835 | 2.01% |
| 2025-06-11 | 47.23 | 47.91 | 47.18 | 47.25 | 46.84 | qfq | 935,800 | 44,423,589 | 0.15% |
| 2025-06-10 | 48.60 | 48.80 | 46.68 | 47.18 | 46.77 | qfq | 1,541,709 | 73,251,804 | -3.32% |
| 2025-06-09 | 47.99 | 49.16 | 47.99 | 48.80 | 48.38 | qfq | 1,236,512 | 60,030,643 | 2.01% |
| 2025-06-06 | 49.28 | 49.31 | 47.63 | 47.84 | 47.43 | qfq | 1,853,539 | 89,701,357 | -3.47% |
| 2025-06-05 | 49.30 | 49.74 | 48.43 | 49.56 | 49.13 | qfq | 1,353,086 | 66,598,509 | 0.18% |
| 2025-06-04 | 49.05 | 49.69 | 49.02 | 49.47 | 49.04 | qfq | 1,235,252 | 60,890,993 | -0.30% |
| 2025-06-03 | 49.00 | 49.64 | 48.71 | 49.62 | 49.19 | qfq | 1,381,825 | 67,974,502 | 0.81% |
| 2025-05-30 | 50.55 | 50.60 | 49.01 | 49.22 | 48.79 | qfq | 2,126,190 | 105,202,796 | -4.32% |
| 2025-05-29 | 51.50 | 51.74 | 50.06 | 51.44 | 50.77 | qfq | 3,552,294 | 181,075,409 | -1.32% |
| 2025-05-28 | 50.52 | 52.69 | 50.20 | 52.13 | 51.45 | qfq | 4,535,795 | 235,318,092 | 2.16% |
| 2025-05-27 | 51.95 | 52.19 | 49.67 | 51.03 | 50.36 | qfq | 2,982,940 | 151,254,215 | -1.83% |
| 2025-05-26 | 48.90 | 53.88 | 48.07 | 51.98 | 51.30 | qfq | 5,331,395 | 275,461,177 | 7.29% |
| 2025-05-23 | 47.62 | 51.00 | 47.62 | 48.45 | 47.82 | qfq | 3,905,680 | 192,992,163 | 1.79% |
| 2025-05-22 | 48.27 | 48.67 | 47.31 | 47.60 | 46.98 | qfq | 1,241,100 | 59,326,155 | -1.67% |
| 2025-05-21 | 49.48 | 49.70 | 47.76 | 48.41 | 47.78 | qfq | 2,042,209 | 99,118,249 | -2.20% |
| 2025-05-20 | 49.67 | 50.16 | 49.15 | 49.50 | 48.85 | qfq | 2,259,702 | 112,031,910 | -1.57% |
| 2025-05-19 | 49.46 | 50.88 | 47.46 | 50.29 | 49.63 | qfq | 3,757,755 | 184,944,242 | 1.21% |
| 2025-05-16 | 46.20 | 50.57 | 46.14 | 49.69 | 49.04 | qfq | 4,187,042 | 207,387,765 | 7.11% |
| 2025-05-15 | 47.06 | 47.22 | 46.02 | 46.39 | 45.78 | qfq | 962,700 | 44,690,772 | -1.78% |
| 2025-05-14 | 47.80 | 48.47 | 47.05 | 47.23 | 46.61 | qfq | 1,217,720 | 57,709,744 | -1.79% |
| 2025-05-13 | 48.94 | 49.43 | 48.01 | 48.09 | 47.46 | qfq | 1,078,250 | 52,279,939 | -0.74% |
| 2025-05-12 | 47.81 | 48.92 | 47.81 | 48.45 | 47.82 | qfq | 1,261,282 | 61,166,381 | 2.02% |
| 2025-05-09 | 48.76 | 48.84 | 47.38 | 47.49 | 46.87 | qfq | 1,338,705 | 63,952,989 | -2.68% |
| 2025-05-08 | 48.07 | 49.60 | 48.03 | 48.80 | 48.16 | qfq | 1,906,815 | 93,049,041 | 0.47% |
| 2025-05-07 | 49.36 | 49.94 | 47.90 | 48.57 | 47.93 | qfq | 2,445,370 | 119,390,114 | -0.37% |
| 2025-05-06 | 48.54 | 48.75 | 47.52 | 48.75 | 48.11 | qfq | 2,710,245 | 130,602,875 | 1.71% |
| 2025-04-30 | 47.98 | 48.77 | 46.22 | 47.93 | 47.30 | qfq | 3,355,490 | 159,597,634 | -0.60% |
| 2025-04-29 | 45.37 | 49.75 | 45.15 | 48.22 | 47.59 | qfq | 4,764,722 | 229,345,923 | 0.67% |
| 2025-04-28 | 47.16 | 48.51 | 46.83 | 47.90 | 47.27 | qfq | 3,068,050 | 146,402,333 | 4.18% |
| 2025-04-25 | 45.60 | 46.50 | 45.15 | 45.98 | 45.38 | qfq | 1,457,435 | 66,760,416 | 0.83% |
| 2025-04-24 | 44.80 | 46.80 | 44.50 | 45.60 | 45.00 | qfq | 2,155,785 | 98,531,767 | 1.36% |
| 2025-04-23 | 43.00 | 45.38 | 42.97 | 44.99 | 44.40 | qfq | 2,040,815 | 90,871,939 | 5.04% |
| 2025-04-22 | 43.40 | 43.56 | 42.49 | 42.83 | 42.27 | qfq | 1,554,570 | 66,673,842 | -1.22% |
| 2025-04-21 | 43.22 | 43.47 | 42.56 | 43.36 | 42.79 | qfq | 1,360,870 | 58,652,459 | 0.32% |
| 2025-04-18 | 43.55 | 43.89 | 42.68 | 43.22 | 42.65 | qfq | 984,645 | 42,491,408 | -0.76% |
| 2025-04-17 | 43.99 | 44.50 | 43.49 | 43.55 | 42.98 | qfq | 883,620 | 38,827,308 | -1.20% |
| 2025-04-16 | 44.18 | 44.88 | 43.20 | 44.08 | 43.50 | qfq | 1,237,345 | 54,650,722 | -0.88% |
| 2025-04-15 | 45.18 | 45.44 | 43.88 | 44.47 | 43.89 | qfq | 1,175,877 | 52,358,009 | -1.48% |
| 2025-04-14 | 44.44 | 45.29 | 44.28 | 45.14 | 44.55 | qfq | 1,643,960 | 73,612,589 | 3.72% |
| 2025-04-11 | 42.00 | 44.78 | 41.70 | 43.52 | 42.95 | qfq | 1,972,235 | 85,507,824 | 3.35% |
| 2025-04-10 | 42.50 | 43.94 | 42.00 | 42.11 | 41.56 | qfq | 2,123,435 | 91,218,943 | 1.35% |
| 2025-04-09 | 39.44 | 42.20 | 36.50 | 41.55 | 41.01 | qfq | 2,343,125 | 93,240,337 | 4.37% |
| 2025-04-08 | 39.90 | 42.76 | 38.52 | 39.81 | 39.29 | qfq | 2,245,955 | 90,018,801 | 3.35% |
| 2025-04-07 | 43.26 | 45.00 | 38.52 | 38.52 | 38.02 | qfq | 2,389,075 | 97,999,833 | -20.00% |
| 2025-04-03 | 50.10 | 50.59 | 47.73 | 48.15 | 47.52 | qfq | 1,573,857 | 76,937,883 | -4.84% |
| 2025-04-02 | 49.01 | 50.88 | 48.78 | 50.60 | 49.94 | qfq | 1,848,439 | 92,995,859 | 2.87% |
| 2025-04-01 | 50.86 | 50.98 | 49.07 | 49.19 | 48.55 | qfq | 1,784,832 | 89,085,503 | 0.41% |
| 2025-03-31 | 48.10 | 49.25 | 47.00 | 48.99 | 48.35 | qfq | 1,799,280 | 86,287,899 | 0.91% |
| 2025-03-28 | 51.76 | 52.39 | 48.50 | 48.55 | 47.91 | qfq | 2,792,329 | 138,950,414 | -6.11% |
| 2025-03-27 | 53.50 | 54.18 | 51.71 | 51.71 | 51.03 | qfq | 2,659,330 | 140,167,105 | -4.08% |
| 2025-03-26 | 52.00 | 55.43 | 52.00 | 53.91 | 53.20 | qfq | 3,100,470 | 168,005,777 | 2.74% |
| 2025-03-25 | 51.38 | 54.64 | 51.38 | 52.47 | 51.78 | qfq | 3,737,590 | 197,916,653 | 1.86% |
| 2025-03-24 | 55.37 | 56.20 | 50.18 | 51.51 | 50.84 | qfq | 5,160,409 | 270,508,278 | -7.41% |
| 2025-03-21 | 54.36 | 59.50 | 54.36 | 55.63 | 54.90 | qfq | 5,919,635 | 338,948,949 | 0.07% |
| 2025-03-20 | 56.90 | 57.26 | 54.21 | 55.59 | 54.86 | qfq | 4,563,480 | 252,498,280 | -3.07% |
| 2025-03-19 | 51.70 | 59.43 | 51.22 | 57.35 | 56.60 | qfq | 8,144,068 | 455,930,949 | 10.59% |
| 2025-03-18 | 50.25 | 51.96 | 49.80 | 51.86 | 51.18 | qfq | 2,639,050 | 134,277,912 | 3.22% |
| 2025-03-17 | 50.38 | 51.00 | 49.18 | 50.24 | 49.58 | qfq | 1,604,774 | 80,545,117 | -0.36% |
| 2025-03-14 | 49.85 | 51.80 | 48.69 | 50.42 | 49.76 | qfq | 2,570,032 | 128,368,022 | 0.84% |
| 2025-03-13 | 52.50 | 52.93 | 49.00 | 50.00 | 49.35 | qfq | 3,116,605 | 157,745,481 | -4.76% |
| 2025-03-12 | 50.91 | 53.47 | 50.20 | 52.50 | 51.81 | qfq | 3,327,455 | 173,815,891 | 3.31% |
| 2025-03-11 | 50.88 | 52.24 | 50.00 | 50.82 | 50.16 | qfq | 1,974,225 | 100,426,156 | -2.01% |
| 2025-03-10 | 50.20 | 52.51 | 49.95 | 51.86 | 51.18 | qfq | 3,183,246 | 163,897,690 | 3.31% |
| 2025-03-07 | 50.75 | 51.45 | 49.70 | 50.20 | 49.54 | qfq | 2,209,516 | 111,309,113 | -1.26% |
| 2025-03-06 | 49.43 | 52.18 | 49.32 | 50.84 | 50.17 | qfq | 2,975,507 | 151,942,791 | 1.84% |
| 2025-03-05 | 48.87 | 50.69 | 48.21 | 49.92 | 49.27 | qfq | 2,878,120 | 142,916,460 | 2.15% |
| 2025-03-04 | 47.82 | 49.88 | 47.82 | 48.87 | 48.23 | qfq | 2,472,084 | 121,426,200 | 1.77% |
| 2025-03-03 | 45.95 | 50.19 | 45.41 | 48.02 | 47.39 | qfq | 4,036,770 | 195,071,417 | 6.00% |
| 2025-02-28 | 47.90 | 47.93 | 45.13 | 45.30 | 44.71 | qfq | 2,424,032 | 112,225,106 | -5.94% |
| 2025-02-27 | 49.50 | 50.00 | 46.81 | 48.16 | 47.53 | qfq | 4,207,712 | 204,215,847 | -4.71% |
| 2025-02-26 | 49.24 | 52.50 | 49.00 | 50.54 | 49.88 | qfq | 5,868,178 | 299,743,965 | 3.10% |
| 2025-02-25 | 48.63 | 50.55 | 48.45 | 49.02 | 48.38 | qfq | 3,354,580 | 166,448,329 | -0.79% |
| 2025-02-24 | 49.60 | 50.52 | 47.03 | 49.41 | 48.76 | qfq | 4,316,850 | 211,626,200 | -2.20% |
| 2025-02-21 | 50.50 | 51.60 | 49.50 | 50.52 | 49.86 | qfq | 5,077,451 | 255,490,652 | -2.06% |
| 2025-02-20 | 48.28 | 52.88 | 47.52 | 51.58 | 50.91 | qfq | 7,821,041 | 394,147,291 | 5.65% |
| 2025-02-19 | 43.93 | 50.71 | 43.79 | 48.82 | 48.18 | qfq | 7,979,328 | 382,952,075 | 10.95% |
| 2025-02-18 | 43.50 | 45.30 | 43.33 | 44.00 | 43.42 | qfq | 1,941,550 | 86,264,641 | 0.73% |
| 2025-02-17 | 43.20 | 43.76 | 43.00 | 43.68 | 43.11 | qfq | 1,147,165 | 49,770,545 | 0.60% |
| 2025-02-14 | 44.50 | 44.65 | 43.28 | 43.42 | 42.85 | qfq | 1,448,825 | 63,373,585 | -3.23% |
| 2025-02-13 | 44.90 | 45.08 | 43.51 | 44.87 | 44.28 | qfq | 2,026,389 | 90,031,001 | -0.49% |
| 2025-02-12 | 42.67 | 45.30 | 42.20 | 45.09 | 44.50 | qfq | 2,868,500 | 126,604,623 | 5.67% |
| 2025-02-11 | 43.50 | 43.68 | 42.10 | 42.67 | 42.11 | qfq | 1,302,160 | 55,451,164 | -2.27% |
| 2025-02-10 | 45.00 | 45.00 | 43.01 | 43.66 | 43.09 | qfq | 1,485,240 | 64,452,138 | -0.77% |
| 2025-02-07 | 42.88 | 45.50 | 42.63 | 44.00 | 43.42 | qfq | 2,555,432 | 113,899,806 | 2.18% |
| 2025-02-06 | 41.22 | 43.50 | 41.05 | 43.06 | 42.50 | qfq | 2,561,754 | 108,761,064 | 4.01% |
| 2025-02-05 | 41.60 | 42.50 | 41.11 | 41.40 | 40.86 | qfq | 1,039,890 | 43,389,293 | -0.43% |
| 2025-01-27 | 43.00 | 43.30 | 41.51 | 41.58 | 41.04 | qfq | 855,353 | 36,247,324 | -2.30% |
| 2025-01-24 | 41.55 | 42.90 | 41.38 | 42.56 | 42.00 | qfq | 791,279 | 33,186,981 | 1.48% |
| 2025-01-23 | 42.41 | 43.37 | 41.92 | 41.94 | 41.39 | qfq | 926,625 | 39,611,953 | -0.52% |
| 2025-01-22 | 43.11 | 43.29 | 41.80 | 42.16 | 41.61 | qfq | 988,025 | 42,007,695 | -3.08% |
| 2025-01-21 | 42.64 | 44.34 | 42.41 | 43.50 | 42.93 | qfq | 1,562,422 | 67,721,611 | 2.69% |
| 2025-01-20 | 43.00 | 43.16 | 41.84 | 42.36 | 41.81 | qfq | 1,127,669 | 47,763,089 | -1.47% |
| 2025-01-17 | 39.91 | 43.66 | 39.82 | 42.99 | 42.43 | qfq | 2,254,386 | 94,767,413 | 6.99% |
| 2025-01-16 | 40.94 | 41.38 | 39.99 | 40.18 | 39.38 | qfq | 1,008,050 | 40,977,515 | -1.86% |
| 2025-01-15 | 40.53 | 41.30 | 40.08 | 40.94 | 40.12 | qfq | 985,200 | 40,083,128 | 1.04% |
| 2025-01-14 | 38.63 | 40.60 | 38.63 | 40.52 | 39.71 | qfq | 958,630 | 38,253,033 | 5.30% |
| 2025-01-13 | 37.00 | 38.97 | 37.00 | 38.48 | 37.71 | qfq | 562,119 | 21,483,414 | -0.90% |
| 2025-01-10 | 39.45 | 40.52 | 38.83 | 38.83 | 38.05 | qfq | 1,026,538 | 40,873,380 | -1.70% |
| 2025-01-09 | 39.45 | 39.85 | 39.10 | 39.50 | 38.71 | qfq | 645,204 | 25,488,202 | 0.05% |
| 2025-01-08 | 39.90 | 39.90 | 38.12 | 39.48 | 38.69 | qfq | 747,472 | 29,235,344 | -1.18% |
| 2025-01-07 | 39.10 | 39.95 | 38.50 | 39.95 | 39.15 | qfq | 794,722 | 31,086,230 | 2.41% |
| 2025-01-06 | 40.11 | 40.11 | 38.66 | 39.01 | 38.23 | qfq | 641,212 | 25,178,951 | -2.35% |
| 2025-01-03 | 42.00 | 42.59 | 39.90 | 39.95 | 39.15 | qfq | 1,110,750 | 45,221,860 | -4.56% |
| 2025-01-02 | 43.58 | 43.88 | 41.60 | 41.86 | 41.02 | qfq | 717,245 | 30,623,090 | -3.81% |
| 2024-12-31 | 44.69 | 44.96 | 43.48 | 43.52 | 42.65 | qfq | 746,966 | 32,909,110 | -2.62% |
| 2024-12-30 | 44.12 | 45.38 | 43.57 | 44.69 | 43.80 | qfq | 906,285 | 40,441,365 | 0.65% |
| 2024-12-27 | 44.99 | 45.00 | 44.20 | 44.40 | 43.51 | qfq | 710,760 | 31,716,141 | -1.31% |
| 2024-12-26 | 43.90 | 45.24 | 43.60 | 44.99 | 44.09 | qfq | 1,154,050 | 51,741,260 | 2.48% |
| 2024-12-25 | 43.86 | 44.80 | 43.66 | 43.90 | 43.02 | qfq | 564,245 | 24,891,613 | -0.79% |
| 2024-12-24 | 43.90 | 44.86 | 43.30 | 44.25 | 43.37 | qfq | 826,727 | 36,522,456 | 2.64% |
| 2024-12-23 | 44.99 | 45.11 | 43.11 | 43.11 | 42.25 | qfq | 975,947 | 42,863,292 | -4.39% |
| 2024-12-20 | 44.86 | 45.45 | 44.36 | 45.09 | 44.19 | qfq | 696,782 | 31,420,583 | 1.49% |
| 2024-12-19 | 43.90 | 44.78 | 43.60 | 44.43 | 43.54 | qfq | 691,985 | 30,669,804 | -0.09% |
| 2024-12-18 | 44.70 | 44.88 | 44.13 | 44.47 | 43.58 | qfq | 623,435 | 27,739,374 | -0.29% |
| 2024-12-17 | 45.88 | 45.88 | 44.47 | 44.60 | 43.71 | qfq | 671,190 | 30,095,057 | -1.59% |
| 2024-12-16 | 45.75 | 46.22 | 44.88 | 45.32 | 44.42 | qfq | 960,009 | 43,792,886 | -1.07% |
| 2024-12-13 | 48.04 | 48.04 | 45.81 | 45.81 | 44.90 | qfq | 1,752,311 | 82,027,524 | -4.56% |
| 2024-12-12 | 48.60 | 48.85 | 47.60 | 48.00 | 47.04 | qfq | 1,641,691 | 78,868,184 | -2.36% |
| 2024-12-11 | 48.56 | 49.80 | 47.63 | 49.16 | 48.18 | qfq | 2,555,577 | 123,453,971 | -0.06% |
| 2024-12-10 | 50.27 | 52.09 | 48.91 | 49.19 | 48.21 | qfq | 4,588,521 | 232,740,801 | -1.11% |
| 2024-12-09 | 46.87 | 49.74 | 46.49 | 49.74 | 48.75 | qfq | 2,763,191 | 134,103,728 | 5.99% |
| 2024-12-06 | 47.06 | 47.66 | 46.40 | 46.93 | 45.99 | qfq | 1,010,273 | 47,366,654 | -0.78% |
| 2024-12-05 | 47.08 | 48.30 | 46.46 | 47.30 | 46.36 | qfq | 1,442,439 | 68,007,959 | -1.03% |
| 2024-12-04 | 46.63 | 49.35 | 45.58 | 47.79 | 46.84 | qfq | 2,110,402 | 99,890,656 | 1.36% |
| 2024-12-03 | 46.83 | 47.95 | 46.53 | 47.15 | 46.21 | qfq | 990,524 | 46,692,934 | -0.15% |
| 2024-12-02 | 45.84 | 47.50 | 45.12 | 47.22 | 46.28 | qfq | 1,272,332 | 59,637,941 | 4.22% |
| 2024-11-29 | 44.69 | 45.66 | 44.31 | 45.31 | 44.41 | qfq | 900,001 | 40,579,183 | 0.91% |
| 2024-11-28 | 44.89 | 45.47 | 44.51 | 44.90 | 44.00 | qfq | 630,800 | 28,414,637 | 0.18% |
| 2024-11-27 | 44.88 | 44.88 | 43.30 | 44.82 | 43.93 | qfq | 831,327 | 36,672,603 | 0.45% |
| 2024-11-26 | 46.31 | 46.50 | 44.50 | 44.62 | 43.73 | qfq | 866,910 | 39,402,731 | -3.11% |
| 2024-11-25 | 46.00 | 46.48 | 45.20 | 46.05 | 45.13 | qfq | 793,131 | 36,227,549 | 0.04% |
| 2024-11-22 | 47.59 | 47.87 | 46.03 | 46.03 | 45.11 | qfq | 1,156,447 | 54,377,279 | -3.30% |
| 2024-11-21 | 48.78 | 49.30 | 47.52 | 47.60 | 46.65 | qfq | 1,584,500 | 76,405,496 | -2.86% |
| 2024-11-20 | 48.50 | 49.50 | 48.10 | 49.00 | 48.02 | qfq | 1,948,915 | 95,242,465 | -0.63% |
| 2024-11-19 | 48.27 | 50.20 | 46.90 | 49.31 | 48.33 | qfq | 1,740,957 | 84,189,842 | 3.16% |
| 2024-11-18 | 49.67 | 49.77 | 47.77 | 47.80 | 46.85 | qfq | 1,160,927 | 56,393,069 | -3.78% |
| 2024-11-15 | 49.88 | 50.99 | 49.66 | 49.68 | 48.69 | qfq | 1,559,695 | 78,307,490 | -1.64% |
| 2024-11-14 | 52.58 | 52.60 | 50.02 | 50.51 | 49.50 | qfq | 2,563,818 | 130,136,761 | -4.01% |
| 2024-11-13 | 57.00 | 58.11 | 51.35 | 52.62 | 51.57 | qfq | 5,130,752 | 276,109,469 | -7.52% |
| 2024-11-12 | 54.88 | 61.28 | 54.88 | 56.90 | 55.76 | qfq | 4,369,409 | 250,469,008 | 7.04% |
| 2024-11-11 | 52.64 | 53.60 | 52.02 | 53.16 | 52.10 | qfq | 1,768,690 | 93,365,727 | 1.10% |
| 2024-11-08 | 50.20 | 54.00 | 50.20 | 52.58 | 51.53 | qfq | 2,369,415 | 122,523,345 | 4.76% |
| 2024-11-07 | 50.58 | 50.58 | 48.71 | 50.19 | 49.19 | qfq | 1,027,118 | 51,164,003 | 0.48% |
| 2024-11-06 | 51.16 | 51.88 | 49.71 | 49.95 | 48.95 | qfq | 1,323,330 | 67,037,161 | -1.96% |
| 2024-11-05 | 50.15 | 51.33 | 49.78 | 50.95 | 49.93 | qfq | 1,233,005 | 62,433,568 | 1.15% |
| 2024-11-04 | 47.88 | 51.68 | 47.88 | 50.37 | 49.36 | qfq | 1,067,563 | 54,056,913 | 2.52% |
| 2024-11-01 | 52.47 | 52.50 | 47.53 | 49.13 | 48.15 | qfq | 1,832,663 | 90,448,686 | -5.15% |
| 2024-10-31 | 55.00 | 55.00 | 51.30 | 51.80 | 50.77 | qfq | 2,871,404 | 151,421,223 | 5.52% |
| 2024-10-30 | 50.30 | 50.30 | 48.44 | 49.09 | 48.11 | qfq | 1,160,510 | 56,948,519 | -2.41% |
| 2024-10-29 | 51.21 | 51.39 | 50.05 | 50.30 | 49.30 | qfq | 898,691 | 45,481,650 | -1.78% |
| 2024-10-28 | 52.36 | 52.39 | 50.39 | 51.21 | 50.19 | qfq | 1,219,141 | 62,276,717 | -1.31% |
| 2024-10-25 | 51.42 | 52.38 | 50.88 | 51.89 | 50.85 | qfq | 909,374 | 46,991,930 | 1.21% |
| 2024-10-24 | 51.23 | 52.60 | 51.16 | 51.27 | 50.25 | qfq | 743,921 | 38,440,047 | -0.77% |
| 2024-10-23 | 52.50 | 52.88 | 51.35 | 51.67 | 50.64 | qfq | 1,373,841 | 71,579,748 | -2.78% |
| 2024-10-22 | 53.34 | 55.47 | 51.99 | 53.15 | 52.09 | qfq | 2,081,874 | 111,657,894 | 0.36% |
| 2024-10-21 | 52.43 | 54.61 | 51.79 | 52.96 | 51.90 | qfq | 1,569,799 | 83,483,924 | 2.32% |
| 2024-10-18 | 50.05 | 52.92 | 49.80 | 51.76 | 50.73 | qfq | 1,222,718 | 63,258,714 | 2.05% |
| 2024-10-17 | 50.40 | 51.87 | 50.40 | 50.72 | 49.71 | qfq | 883,934 | 45,182,921 | 1.06% |
| 2024-10-16 | 49.94 | 51.34 | 49.49 | 50.19 | 49.19 | qfq | 676,578 | 34,108,765 | -0.91% |
| 2024-10-15 | 51.78 | 53.68 | 50.46 | 50.65 | 49.64 | qfq | 1,149,521 | 59,718,369 | -1.94% |
| 2024-10-14 | 50.00 | 51.98 | 49.04 | 51.65 | 50.62 | qfq | 1,506,711 | 76,769,588 | 5.67% |
| 2024-10-11 | 51.33 | 51.60 | 47.02 | 48.88 | 47.90 | qfq | 1,244,536 | 61,513,973 | -4.77% |
| 2024-10-10 | 51.88 | 53.80 | 50.90 | 51.33 | 50.31 | qfq | 1,305,493 | 68,284,525 | 0.82% |
| 2024-10-09 | 56.56 | 58.82 | 50.30 | 50.91 | 49.89 | qfq | 2,134,261 | 116,235,785 | -14.70% |
| 2024-10-08 | 63.00 | 63.81 | 55.01 | 59.68 | 58.49 | qfq | 2,935,188 | 173,487,982 | 11.45% |
| 2024-09-30 | 46.29 | 53.88 | 46.21 | 53.55 | 52.48 | qfq | 2,345,416 | 117,460,616 | 19.27% |
| 2024-09-27 | 42.54 | 45.65 | 42.06 | 44.90 | 44.00 | qfq | 1,235,623 | 54,496,218 | 7.31% |
| 2024-09-26 | 39.72 | 41.88 | 39.55 | 41.84 | 41.00 | qfq | 617,057 | 25,171,097 | 5.66% |
| 2024-09-25 | 39.60 | 40.84 | 39.51 | 39.60 | 38.81 | qfq | 494,038 | 19,889,616 | 0.43% |
| 2024-09-24 | 37.99 | 39.43 | 37.78 | 39.43 | 38.64 | qfq | 606,675 | 23,507,611 | 3.25% |
| 2024-09-23 | 39.07 | 39.30 | 37.99 | 38.19 | 37.43 | qfq | 537,200 | 20,676,567 | -2.25% |
| 2024-09-20 | 39.18 | 39.74 | 38.70 | 39.07 | 38.29 | qfq | 314,765 | 12,259,236 | -0.28% |
| 2024-09-19 | 39.33 | 40.39 | 39.05 | 39.18 | 38.40 | qfq | 413,677 | 16,426,903 | 0.00% |
| 2024-09-18 | 40.39 | 40.45 | 38.67 | 39.18 | 38.40 | qfq | 272,545 | 10,698,734 | -2.39% |
| 2024-09-13 | 40.03 | 40.87 | 39.99 | 40.14 | 39.34 | qfq | 315,916 | 12,735,111 | -0.72% |
| 2024-09-12 | 42.25 | 42.29 | 40.43 | 40.43 | 39.62 | qfq | 392,740 | 16,127,406 | -3.58% |
| 2024-09-11 | 41.81 | 42.20 | 41.14 | 41.93 | 41.09 | qfq | 339,355 | 14,168,440 | 0.41% |
| 2024-09-10 | 40.41 | 42.69 | 39.82 | 41.76 | 40.93 | qfq | 601,486 | 24,811,808 | 3.34% |
| 2024-09-09 | 40.26 | 41.11 | 39.69 | 40.41 | 39.60 | qfq | 360,024 | 14,574,065 | 0.45% |
| 2024-09-06 | 41.05 | 41.32 | 40.23 | 40.23 | 39.43 | qfq | 390,666 | 15,902,973 | -2.71% |
| 2024-09-05 | 42.01 | 42.53 | 41.15 | 41.35 | 40.52 | qfq | 489,397 | 20,397,212 | -1.78% |
| 2024-09-04 | 42.20 | 42.98 | 41.21 | 42.10 | 41.26 | qfq | 466,066 | 19,697,402 | -0.47% |
| 2024-09-03 | 42.51 | 43.38 | 42.02 | 42.30 | 41.46 | qfq | 342,327 | 14,548,344 | -1.31% |
| 2024-09-02 | 43.00 | 44.36 | 42.70 | 42.86 | 42.00 | qfq | 551,055 | 23,872,850 | -0.74% |
| 2024-08-30 | 42.38 | 43.91 | 41.81 | 43.18 | 42.32 | qfq | 581,468 | 25,134,559 | 1.89% |
| 2024-08-29 | 41.50 | 42.89 | 41.18 | 42.38 | 41.53 | qfq | 406,030 | 17,182,042 | 1.19% |
| 2024-08-28 | 41.84 | 41.98 | 41.32 | 41.88 | 41.04 | qfq | 428,317 | 17,874,614 | 1.11% |
| 2024-08-27 | 42.13 | 42.49 | 40.92 | 41.42 | 40.59 | qfq | 730,605 | 30,344,706 | -1.66% |
| 2024-08-26 | 44.00 | 44.40 | 41.92 | 42.12 | 41.28 | qfq | 1,116,087 | 47,708,669 | -4.96% |
| 2024-08-23 | 44.80 | 45.89 | 43.51 | 44.32 | 43.44 | qfq | 466,417 | 20,675,871 | -0.74% |
| 2024-08-22 | 45.25 | 46.09 | 44.65 | 44.65 | 43.76 | qfq | 333,458 | 15,116,612 | -1.30% |
| 2024-08-21 | 45.52 | 46.41 | 44.60 | 45.24 | 44.34 | qfq | 398,953 | 18,145,530 | -1.33% |
| 2024-08-20 | 47.01 | 47.50 | 45.75 | 45.85 | 44.93 | qfq | 458,236 | 21,309,492 | -2.47% |
| 2024-08-19 | 46.00 | 49.07 | 45.55 | 47.01 | 46.07 | qfq | 1,416,803 | 67,612,245 | 2.87% |
| 2024-08-16 | 46.07 | 46.28 | 45.38 | 45.70 | 44.79 | qfq | 460,685 | 21,057,086 | -0.80% |
| 2024-08-15 | 46.88 | 47.39 | 46.04 | 46.07 | 45.15 | qfq | 558,274 | 25,944,540 | -1.66% |
| 2024-08-14 | 47.21 | 47.65 | 46.82 | 46.85 | 45.91 | qfq | 324,910 | 15,312,817 | -1.72% |
| 2024-08-13 | 49.38 | 49.48 | 46.88 | 47.67 | 46.72 | qfq | 778,362 | 37,012,587 | -2.22% |
| 2024-08-12 | 47.57 | 50.00 | 47.00 | 48.75 | 47.78 | qfq | 995,122 | 48,340,043 | 2.50% |
| 2024-08-09 | 47.09 | 48.28 | 47.09 | 47.56 | 46.61 | qfq | 461,077 | 22,027,977 | 1.00% |
| 2024-08-08 | 49.04 | 49.04 | 47.00 | 47.09 | 46.15 | qfq | 840,668 | 40,123,226 | -4.85% |
| 2024-08-07 | 49.40 | 50.49 | 47.58 | 49.49 | 48.50 | qfq | 1,067,929 | 52,545,434 | 0.20% |
| 2024-08-06 | 48.69 | 50.58 | 48.48 | 49.39 | 48.40 | qfq | 1,212,956 | 60,172,722 | 1.31% |
| 2024-08-05 | 48.10 | 50.18 | 47.38 | 48.75 | 47.78 | qfq | 1,065,235 | 51,890,820 | 1.35% |
| 2024-08-02 | 47.49 | 51.17 | 47.35 | 48.10 | 47.14 | qfq | 1,437,822 | 70,613,001 | 0.61% |
| 2024-08-01 | 47.53 | 48.78 | 47.50 | 47.81 | 46.86 | qfq | 696,974 | 33,501,666 | -0.02% |
| 2024-07-31 | 46.14 | 47.95 | 45.64 | 47.82 | 46.87 | qfq | 1,024,178 | 48,359,266 | 3.96% |
| 2024-07-30 | 47.43 | 47.43 | 45.70 | 46.00 | 45.08 | qfq | 1,111,514 | 51,486,124 | -3.06% |
| 2024-07-29 | 47.49 | 48.50 | 46.88 | 47.45 | 46.50 | qfq | 1,126,370 | 53,522,025 | -0.29% |
| 2024-07-26 | 49.40 | 49.66 | 46.59 | 47.59 | 46.64 | qfq | 1,778,070 | 84,466,712 | -4.36% |
| 2024-07-25 | 48.50 | 50.60 | 48.37 | 49.76 | 48.77 | qfq | 1,581,884 | 78,162,421 | 0.95% |
| 2024-07-24 | 48.73 | 50.26 | 48.00 | 49.29 | 48.31 | qfq | 1,307,113 | 64,636,986 | 0.92% |
| 2024-07-23 | 48.60 | 49.88 | 47.05 | 48.84 | 47.87 | qfq | 1,445,899 | 70,304,345 | 0.08% |
| 2024-07-22 | 53.96 | 53.96 | 48.61 | 48.80 | 47.83 | qfq | 1,953,122 | 97,968,964 | -7.19% |
| 2024-07-19 | 51.70 | 52.97 | 50.55 | 52.58 | 51.53 | qfq | 1,660,831 | 85,655,884 | -0.17% |
| 2024-07-18 | 54.56 | 54.56 | 51.90 | 52.67 | 51.62 | qfq | 2,327,683 | 122,492,456 | -4.58% |
| 2024-07-17 | 54.20 | 56.48 | 53.00 | 55.20 | 54.10 | qfq | 2,632,424 | 145,320,906 | 2.03% |
| 2024-07-16 | 53.45 | 55.00 | 52.77 | 54.10 | 53.02 | qfq | 2,079,171 | 112,525,511 | 0.06% |
| 2024-07-15 | 50.11 | 54.41 | 49.55 | 54.07 | 52.99 | qfq | 2,192,237 | 113,008,687 | 8.57% |
| 2024-07-12 | 49.51 | 50.79 | 47.87 | 49.80 | 48.81 | qfq | 1,621,267 | 79,632,236 | -0.60% |
| 2024-07-11 | 51.59 | 51.69 | 48.88 | 50.10 | 49.10 | qfq | 2,123,677 | 106,331,727 | -1.76% |
| 2024-07-10 | 52.60 | 53.46 | 50.08 | 51.00 | 49.98 | qfq | 1,676,084 | 86,681,257 | -2.86% |
| 2024-07-09 | 52.40 | 53.79 | 50.84 | 52.50 | 51.45 | qfq | 1,744,130 | 91,378,854 | 0.04% |
| 2024-07-08 | 53.09 | 53.48 | 51.12 | 52.48 | 51.43 | qfq | 1,249,573 | 65,266,973 | -0.04% |
| 2024-07-05 | 53.20 | 53.60 | 49.43 | 52.50 | 51.45 | qfq | 2,249,055 | 115,646,633 | -2.96% |
| 2024-07-04 | 56.18 | 56.75 | 53.53 | 54.10 | 53.02 | qfq | 1,973,390 | 108,958,549 | -3.65% |
| 2024-07-03 | 55.00 | 57.99 | 54.68 | 56.15 | 55.03 | qfq | 1,844,309 | 103,357,880 | 0.77% |
| 2024-07-02 | 57.17 | 57.17 | 54.00 | 55.72 | 54.61 | qfq | 2,661,492 | 146,992,263 | -0.50% |
| 2024-07-01 | 52.51 | 56.00 | 52.51 | 56.00 | 54.88 | qfq | 2,969,761 | 162,518,241 | 5.50% |
| 2024-06-28 | 55.00 | 56.98 | 52.00 | 53.08 | 52.02 | qfq | 3,167,688 | 171,663,035 | -4.70% |
| 2024-06-27 | 55.80 | 56.94 | 54.48 | 55.70 | 54.59 | qfq | 1,989,091 | 110,693,064 | -1.56% |
| 2024-06-26 | 55.20 | 56.65 | 53.70 | 56.58 | 55.45 | qfq | 3,152,798 | 174,567,226 | 1.63% |
| 2024-06-25 | 56.00 | 56.64 | 53.35 | 55.67 | 54.56 | qfq | 3,787,873 | 209,295,075 | 0.31% |
| 2024-06-24 | 57.48 | 57.83 | 54.80 | 55.50 | 54.39 | qfq | 3,711,814 | 208,356,490 | -3.98% |
| 2024-06-21 | 60.50 | 61.00 | 53.10 | 57.80 | 56.65 | qfq | 5,869,543 | 331,988,321 | -35.05% |
| 2024-06-20 | 92.01 | 92.01 | 86.60 | 88.99 | 59.47 | qfq | 3,582,740 | 317,452,446 | -5.43% |
| 2024-06-19 | 87.55 | 96.00 | 85.99 | 94.10 | 62.89 | qfq | 4,893,546 | 449,013,577 | 7.29% |
| 2024-06-18 | 82.99 | 88.47 | 81.35 | 87.71 | 58.62 | qfq | 4,081,686 | 344,385,078 | 4.95% |
| 2024-06-17 | 71.93 | 84.69 | 71.88 | 83.57 | 55.85 | qfq | 5,338,185 | 427,329,323 | 15.02% |
| 2024-06-14 | 69.66 | 72.66 | 67.95 | 72.66 | 48.56 | qfq | 3,296,624 | 231,220,176 | 6.34% |
| 2024-06-13 | 63.55 | 71.80 | 63.37 | 68.33 | 45.66 | qfq | 4,028,057 | 273,830,873 | 6.05% |
| 2024-06-12 | 56.35 | 65.07 | 56.32 | 64.43 | 43.06 | qfq | 3,598,810 | 221,899,380 | 13.11% |
| 2024-06-11 | 56.20 | 57.27 | 54.70 | 56.96 | 38.07 | qfq | 1,023,272 | 57,151,736 | 0.32% |
| 2024-06-07 | 54.36 | 57.11 | 54.00 | 56.78 | 37.95 | qfq | 1,494,330 | 83,327,234 | 5.25% |
| 2024-06-06 | 57.33 | 57.88 | 53.30 | 53.95 | 36.05 | qfq | 1,699,496 | 93,950,030 | -4.75% |
| 2024-06-05 | 60.01 | 60.20 | 56.33 | 56.64 | 37.85 | qfq | 1,958,626 | 113,454,956 | -7.00% |
| 2024-06-04 | 59.35 | 62.95 | 58.51 | 60.90 | 40.70 | qfq | 2,122,033 | 129,075,413 | 2.63% |
| 2024-06-03 | 58.35 | 59.42 | 57.76 | 59.34 | 39.66 | qfq | 1,641,431 | 96,214,146 | 1.70% |
| 2024-05-31 | 56.54 | 59.92 | 56.45 | 58.35 | 38.99 | qfq | 2,139,579 | 124,713,042 | 3.40% |
| 2024-05-30 | 56.70 | 58.88 | 56.12 | 56.43 | 37.71 | qfq | 1,567,565 | 89,718,252 | -2.10% |
| 2024-05-29 | 56.58 | 58.86 | 56.25 | 57.64 | 38.52 | qfq | 2,118,832 | 122,227,636 | 0.10% |
| 2024-05-28 | 55.50 | 57.80 | 54.45 | 57.58 | 38.48 | qfq | 2,523,595 | 142,071,865 | 2.38% |
| 2024-05-27 | 58.12 | 58.76 | 54.88 | 56.24 | 37.58 | qfq | 2,830,838 | 159,519,621 | -5.64% |
| 2024-05-24 | 64.40 | 64.72 | 59.52 | 59.60 | 39.83 | qfq | 4,224,022 | 262,717,112 | -11.06% |
| 2024-05-23 | 58.87 | 70.20 | 58.77 | 67.01 | 44.78 | qfq | 5,100,036 | 333,462,903 | 14.04% |
| 2024-05-22 | 55.22 | 60.40 | 54.85 | 58.76 | 39.27 | qfq | 2,763,172 | 161,064,582 | 5.57% |
| 2024-05-21 | 53.16 | 55.66 | 53.16 | 55.66 | 37.20 | qfq | 1,494,754 | 81,626,532 | 3.67% |
| 2024-05-20 | 54.50 | 54.50 | 53.03 | 53.69 | 35.88 | qfq | 1,490,242 | 79,811,194 | -1.54% |
| 2024-05-17 | 50.99 | 54.80 | 50.66 | 54.53 | 36.44 | qfq | 2,379,795 | 126,991,134 | 7.81% |
| 2024-05-16 | 51.48 | 51.48 | 50.40 | 50.58 | 33.80 | qfq | 751,111 | 38,245,429 | -0.90% |
| 2024-05-15 | 49.88 | 51.34 | 49.40 | 51.04 | 34.11 | qfq | 909,134 | 46,109,122 | 1.86% |
| 2024-05-14 | 49.44 | 50.69 | 49.01 | 50.11 | 33.49 | qfq | 638,300 | 31,868,235 | 2.27% |
| 2024-05-13 | 49.50 | 49.58 | 48.86 | 49.00 | 32.75 | qfq | 570,098 | 28,037,528 | -1.90% |
| 2024-05-10 | 50.98 | 51.16 | 49.85 | 49.95 | 33.38 | qfq | 661,848 | 33,333,748 | -1.96% |
| 2024-05-09 | 49.99 | 51.45 | 49.99 | 50.95 | 34.05 | qfq | 837,233 | 42,719,342 | 1.90% |
| 2024-05-08 | 51.47 | 51.47 | 49.82 | 50.00 | 33.41 | qfq | 1,037,340 | 52,306,212 | -2.86% |
| 2024-05-07 | 52.03 | 52.39 | 50.80 | 51.47 | 34.40 | qfq | 1,156,912 | 59,663,973 | -1.40% |
| 2024-05-06 | 51.65 | 52.48 | 51.29 | 52.20 | 34.88 | qfq | 958,367 | 49,938,893 | 2.07% |
| 2024-04-30 | 51.13 | 51.49 | 50.39 | 51.14 | 34.18 | qfq | 1,001,742 | 51,009,186 | -0.49% |
| 2024-04-29 | 50.54 | 51.39 | 49.62 | 51.39 | 34.34 | qfq | 1,341,318 | 68,042,264 | 2.07% |
| 2024-04-26 | 49.87 | 50.37 | 49.10 | 50.35 | 33.65 | qfq | 1,784,803 | 88,745,420 | -0.30% |
| 2024-04-25 | 47.28 | 51.98 | 46.91 | 50.50 | 33.75 | qfq | 2,323,613 | 116,167,094 | 6.81% |
| 2024-04-24 | 45.90 | 47.37 | 45.88 | 47.28 | 31.60 | qfq | 819,331 | 38,365,777 | 3.05% |
| 2024-04-23 | 44.78 | 46.30 | 44.78 | 45.88 | 30.66 | qfq | 1,106,735 | 50,627,328 | 1.12% |
| 2024-04-22 | 48.00 | 48.20 | 44.35 | 45.37 | 30.32 | qfq | 1,993,351 | 90,785,883 | -6.55% |
| 2024-04-19 | 47.29 | 49.56 | 47.02 | 48.55 | 32.45 | qfq | 1,196,482 | 57,731,510 | 3.12% |
| 2024-04-18 | 45.13 | 47.98 | 44.86 | 47.08 | 31.46 | qfq | 1,123,207 | 52,235,424 | 4.53% |
| 2024-04-17 | 42.41 | 45.20 | 42.41 | 45.04 | 30.10 | qfq | 870,324 | 38,607,996 | 7.75% |
| 2024-04-16 | 45.00 | 45.32 | 41.30 | 41.80 | 27.93 | qfq | 1,125,711 | 48,088,395 | -8.45% |
| 2024-04-15 | 48.08 | 48.57 | 45.13 | 45.66 | 30.51 | qfq | 1,071,246 | 49,968,165 | -4.24% |
| 2024-04-12 | 48.46 | 49.70 | 47.61 | 47.68 | 31.86 | qfq | 839,689 | 40,785,362 | 0.55% |
| 2024-04-11 | 46.51 | 48.38 | 46.24 | 47.42 | 31.69 | qfq | 577,926 | 27,527,043 | 0.47% |
| 2024-04-10 | 47.17 | 47.77 | 46.11 | 47.20 | 31.54 | qfq | 602,413 | 28,412,237 | -0.34% |
| 2024-04-09 | 46.48 | 47.46 | 46.30 | 47.36 | 31.65 | qfq | 485,891 | 22,804,935 | 2.05% |
| 2024-04-08 | 48.00 | 48.32 | 46.39 | 46.41 | 31.02 | qfq | 666,151 | 31,438,115 | -3.97% |
| 2024-04-03 | 49.51 | 49.80 | 47.91 | 48.33 | 32.30 | qfq | 708,507 | 34,419,478 | -3.09% |
| 2024-04-02 | 49.99 | 51.80 | 49.61 | 49.87 | 33.33 | qfq | 947,506 | 48,010,490 | -0.02% |
| 2024-04-01 | 48.87 | 50.08 | 48.87 | 49.88 | 33.33 | qfq | 746,293 | 36,983,187 | 2.17% |
| 2024-03-29 | 48.69 | 49.88 | 48.20 | 48.82 | 32.63 | qfq | 940,626 | 45,980,896 | -0.14% |
| 2024-03-28 | 47.51 | 49.88 | 47.35 | 48.89 | 32.67 | qfq | 812,486 | 39,623,044 | 2.54% |
| 2024-03-27 | 49.40 | 49.77 | 47.65 | 47.68 | 31.86 | qfq | 702,735 | 34,108,591 | -3.48% |
| 2024-03-26 | 49.90 | 50.45 | 48.77 | 49.40 | 33.01 | qfq | 968,615 | 47,868,791 | -1.02% |
| 2024-03-25 | 52.10 | 53.25 | 49.91 | 49.91 | 33.35 | qfq | 1,384,441 | 71,312,412 | -4.57% |
| 2024-03-22 | 54.52 | 55.59 | 52.03 | 52.30 | 34.95 | qfq | 1,694,856 | 90,010,108 | -3.82% |
| 2024-03-21 | 56.02 | 60.53 | 54.33 | 54.38 | 36.34 | qfq | 2,637,027 | 151,045,376 | -4.01% |
| 2024-03-20 | 53.83 | 57.39 | 53.69 | 56.65 | 37.86 | qfq | 1,682,618 | 93,875,840 | 3.93% |
| 2024-03-19 | 53.99 | 55.66 | 53.55 | 54.51 | 36.43 | qfq | 1,205,591 | 65,844,019 | -1.05% |
| 2024-03-18 | 52.50 | 55.45 | 51.50 | 55.09 | 36.82 | qfq | 1,765,578 | 94,909,949 | 5.74% |
| 2024-03-15 | 49.66 | 52.10 | 49.18 | 52.10 | 34.82 | qfq | 1,197,032 | 61,403,527 | 4.93% |
| 2024-03-14 | 49.77 | 50.45 | 48.98 | 49.65 | 33.18 | qfq | 552,149 | 27,513,162 | -0.48% |
| 2024-03-13 | 50.50 | 51.06 | 49.53 | 49.89 | 33.34 | qfq | 843,704 | 42,257,011 | -1.98% |
| 2024-03-12 | 49.94 | 51.15 | 49.66 | 50.90 | 34.02 | qfq | 823,852 | 41,686,788 | 2.93% |
| 2024-03-11 | 49.31 | 49.49 | 48.52 | 49.45 | 33.05 | qfq | 719,437 | 35,278,944 | -0.08% |
| 2024-03-08 | 49.01 | 50.00 | 48.70 | 49.49 | 33.07 | qfq | 545,367 | 26,892,233 | 0.98% |
| 2024-03-07 | 50.91 | 51.50 | 48.71 | 49.01 | 32.75 | qfq | 1,083,916 | 54,079,756 | -3.86% |
| 2024-03-06 | 48.50 | 51.00 | 48.18 | 50.98 | 34.07 | qfq | 1,195,412 | 60,062,795 | 4.34% |
| 2024-03-05 | 47.90 | 49.99 | 47.43 | 48.86 | 32.65 | qfq | 995,715 | 48,941,561 | 1.79% |
| 2024-03-04 | 47.87 | 48.33 | 47.16 | 48.00 | 32.08 | qfq | 624,326 | 29,830,347 | -0.33% |
| 2024-03-01 | 47.93 | 49.30 | 47.90 | 48.16 | 32.18 | qfq | 762,891 | 36,897,084 | 0.50% |
| 2024-02-29 | 45.80 | 48.16 | 45.52 | 47.92 | 32.02 | qfq | 952,560 | 45,017,434 | 4.11% |
| 2024-02-28 | 52.15 | 52.40 | 46.02 | 46.03 | 30.76 | qfq | 1,751,950 | 86,730,751 | -11.74% |
| 2024-02-27 | 48.87 | 52.57 | 48.20 | 52.15 | 34.85 | qfq | 1,218,839 | 62,312,707 | 6.08% |
| 2024-02-26 | 48.21 | 50.65 | 48.20 | 49.16 | 32.85 | qfq | 1,232,509 | 61,053,627 | 3.54% |
| 2024-02-23 | 45.83 | 48.00 | 45.50 | 47.48 | 31.73 | qfq | 1,066,780 | 50,160,701 | 4.01% |
| 2024-02-22 | 43.18 | 45.79 | 43.18 | 45.65 | 30.51 | qfq | 834,248 | 37,363,331 | 4.22% |
| 2024-02-21 | 42.97 | 45.13 | 42.90 | 43.80 | 29.27 | qfq | 886,820 | 39,254,939 | 0.41% |
| 2024-02-20 | 42.95 | 43.76 | 42.15 | 43.62 | 29.15 | qfq | 578,991 | 24,962,722 | 1.09% |
| 2024-02-19 | 42.85 | 44.06 | 42.50 | 43.15 | 28.84 | qfq | 947,515 | 40,857,921 | 1.34% |
| 2024-02-08 | 38.01 | 43.38 | 37.12 | 42.58 | 28.46 | qfq | 1,399,561 | 56,764,059 | 12.02% |
| 2024-02-07 | 38.48 | 39.49 | 37.29 | 38.01 | 25.40 | qfq | 1,071,942 | 41,143,369 | -1.53% |
| 2024-02-06 | 35.90 | 39.76 | 33.94 | 38.60 | 25.80 | qfq | 1,095,084 | 40,363,373 | 5.23% |
| 2024-02-05 | 38.92 | 39.30 | 34.58 | 36.68 | 24.51 | qfq | 1,032,055 | 37,959,413 | -7.58% |
| 2024-02-02 | 42.10 | 42.98 | 38.59 | 39.69 | 26.52 | qfq | 859,200 | 34,906,699 | -6.21% |
| 2024-02-01 | 43.55 | 43.86 | 42.00 | 42.32 | 28.28 | qfq | 700,600 | 29,997,718 | -2.47% |
| 2024-01-31 | 45.49 | 45.92 | 43.00 | 43.39 | 29.00 | qfq | 655,330 | 28,865,550 | -5.34% |
| 2024-01-30 | 46.87 | 47.40 | 45.66 | 45.84 | 30.63 | qfq | 632,049 | 29,299,758 | -3.78% |
| 2024-01-29 | 49.16 | 49.75 | 47.40 | 47.64 | 31.84 | qfq | 642,800 | 31,104,385 | -1.08% |
| 2024-01-26 | 49.00 | 49.67 | 47.68 | 48.16 | 32.18 | qfq | 665,100 | 32,428,258 | -2.37% |
| 2024-01-25 | 48.00 | 49.47 | 47.37 | 49.33 | 32.97 | qfq | 786,160 | 38,216,582 | 2.84% |
| 2024-01-24 | 47.84 | 48.98 | 46.56 | 47.97 | 32.06 | qfq | 583,884 | 27,952,595 | 0.65% |
| 2024-01-23 | 47.77 | 47.80 | 46.20 | 47.66 | 31.85 | qfq | 949,527 | 44,831,370 | -0.48% |
| 2024-01-22 | 51.85 | 51.94 | 47.48 | 47.89 | 32.00 | qfq | 808,115 | 39,930,208 | -7.64% |
| 2024-01-19 | 53.42 | 53.64 | 51.50 | 51.85 | 34.65 | qfq | 577,842 | 30,149,691 | -2.94% |
| 2024-01-18 | 54.00 | 54.27 | 52.43 | 53.42 | 35.70 | qfq | 506,382 | 26,935,398 | -1.24% |
| 2024-01-17 | 56.00 | 56.20 | 53.87 | 54.09 | 36.15 | qfq | 432,730 | 23,757,195 | -3.75% |
| 2024-01-16 | 57.20 | 57.21 | 55.41 | 56.20 | 37.56 | qfq | 499,363 | 28,127,197 | -1.78% |
| 2024-01-15 | 56.92 | 57.22 | 55.70 | 57.22 | 38.24 | qfq | 549,345 | 30,981,493 | 0.53% |
| 2024-01-12 | 57.82 | 58.48 | 56.82 | 56.92 | 38.04 | qfq | 502,237 | 28,925,679 | -1.74% |
| 2024-01-11 | 56.60 | 58.09 | 56.60 | 57.93 | 38.71 | qfq | 383,649 | 22,068,735 | 1.63% |
| 2024-01-10 | 57.62 | 58.40 | 56.58 | 57.00 | 38.09 | qfq | 578,455 | 33,132,050 | -1.74% |
| 2024-01-09 | 58.03 | 59.88 | 57.68 | 58.01 | 38.77 | qfq | 694,700 | 40,823,092 | 0.03% |
| 2024-01-08 | 58.72 | 59.30 | 57.99 | 57.99 | 38.75 | qfq | 451,400 | 26,497,991 | -1.49% |
| 2024-01-05 | 59.62 | 60.47 | 58.50 | 58.87 | 39.34 | qfq | 624,042 | 37,078,156 | -1.26% |
| 2024-01-04 | 60.70 | 60.70 | 59.51 | 59.62 | 39.84 | qfq | 705,772 | 42,280,481 | -2.07% |
| 2024-01-03 | 63.28 | 63.66 | 60.21 | 60.88 | 40.69 | qfq | 1,564,937 | 95,802,694 | -5.05% |
| 2024-01-02 | 61.25 | 66.45 | 61.25 | 64.12 | 42.85 | qfq | 1,889,168 | 120,868,636 | 4.96% |
| 2023-12-29 | 60.40 | 61.11 | 60.34 | 61.09 | 40.83 | qfq | 601,055 | 36,497,737 | 0.81% |
| 2023-12-28 | 59.02 | 61.49 | 58.75 | 60.60 | 40.50 | qfq | 739,600 | 44,705,358 | 2.35% |
| 2023-12-27 | 57.60 | 59.57 | 57.32 | 59.21 | 39.57 | qfq | 443,338 | 26,111,749 | 2.83% |
| 2023-12-26 | 58.68 | 59.06 | 57.10 | 57.58 | 38.48 | qfq | 444,886 | 25,788,778 | -2.26% |
| 2023-12-25 | 59.70 | 60.90 | 58.90 | 58.91 | 39.37 | qfq | 453,123 | 27,003,741 | -1.49% |
| 2023-12-22 | 60.56 | 62.21 | 59.51 | 59.80 | 39.96 | qfq | 595,598 | 36,215,873 | -1.32% |
| 2023-12-21 | 61.00 | 61.68 | 58.80 | 60.60 | 40.50 | qfq | 586,256 | 35,284,172 | -1.13% |
| 2023-12-20 | 60.15 | 62.94 | 60.15 | 61.29 | 40.96 | qfq | 748,116 | 46,266,835 | 0.18% |
| 2023-12-19 | 59.29 | 61.80 | 58.78 | 61.18 | 40.89 | qfq | 686,130 | 41,619,875 | 3.19% |
| 2023-12-18 | 60.00 | 60.47 | 59.03 | 59.29 | 39.62 | qfq | 340,293 | 20,270,323 | -1.94% |
| 2023-12-15 | 60.98 | 60.98 | 59.70 | 60.46 | 40.40 | qfq | 204,224 | 12,297,182 | 0.62% |
| 2023-12-14 | 61.11 | 61.38 | 60.01 | 60.09 | 40.16 | qfq | 338,434 | 20,508,245 | -1.43% |
| 2023-12-13 | 60.67 | 61.68 | 60.16 | 60.96 | 40.74 | qfq | 386,889 | 23,585,095 | 0.28% |
| 2023-12-12 | 60.70 | 61.20 | 60.27 | 60.79 | 40.63 | qfq | 358,068 | 21,788,343 | 0.13% |
| 2023-12-11 | 59.66 | 61.15 | 58.51 | 60.71 | 40.57 | qfq | 432,380 | 26,111,361 | 1.76% |
| 2023-12-08 | 60.17 | 60.88 | 59.57 | 59.66 | 39.87 | qfq | 561,407 | 33,740,961 | -0.33% |
| 2023-12-07 | 61.07 | 61.40 | 59.86 | 59.86 | 40.00 | qfq | 527,112 | 31,849,765 | -2.03% |
| 2023-12-06 | 61.00 | 62.21 | 60.73 | 61.10 | 40.83 | qfq | 427,468 | 26,203,743 | -0.49% |
| 2023-12-05 | 62.12 | 62.25 | 61.38 | 61.40 | 41.03 | qfq | 445,219 | 27,520,124 | -1.16% |
| 2023-12-04 | 64.61 | 64.98 | 61.91 | 62.12 | 41.51 | qfq | 717,501 | 45,279,015 | -4.02% |
| 2023-12-01 | 64.51 | 65.26 | 63.42 | 64.72 | 43.25 | qfq | 430,694 | 27,694,070 | -0.14% |
| 2023-11-30 | 66.61 | 66.91 | 64.01 | 64.81 | 43.31 | qfq | 591,115 | 38,573,834 | -2.69% |
| 2023-11-29 | 66.10 | 67.20 | 65.71 | 66.60 | 44.51 | qfq | 680,091 | 45,314,988 | 0.91% |
| 2023-11-28 | 65.59 | 66.10 | 64.49 | 66.00 | 44.11 | qfq | 652,965 | 42,825,653 | 1.66% |
| 2023-11-27 | 64.71 | 65.65 | 64.43 | 64.92 | 43.39 | qfq | 433,257 | 28,111,103 | -0.32% |
| 2023-11-24 | 66.53 | 66.53 | 64.81 | 65.13 | 43.53 | qfq | 488,470 | 31,890,334 | -1.87% |
| 2023-11-23 | 65.42 | 67.30 | 64.91 | 66.37 | 44.35 | qfq | 734,413 | 48,712,288 | 2.27% |
| 2023-11-22 | 65.51 | 65.75 | 64.75 | 64.90 | 43.37 | qfq | 656,604 | 42,827,102 | -1.02% |
| 2023-11-21 | 65.88 | 67.50 | 65.46 | 65.57 | 43.82 | qfq | 952,768 | 63,236,441 | -0.83% |
| 2023-11-20 | 65.28 | 66.48 | 64.86 | 66.12 | 44.19 | qfq | 533,136 | 35,072,863 | 1.79% |
| 2023-11-17 | 64.98 | 65.78 | 64.51 | 64.96 | 43.41 | qfq | 526,048 | 34,250,889 | -0.35% |
| 2023-11-16 | 65.80 | 66.56 | 65.15 | 65.19 | 43.57 | qfq | 707,132 | 46,498,254 | -1.48% |
| 2023-11-15 | 65.00 | 67.80 | 64.80 | 66.17 | 44.22 | qfq | 1,113,393 | 73,610,315 | 1.78% |
| 2023-11-14 | 64.32 | 65.19 | 64.17 | 65.01 | 43.45 | qfq | 603,173 | 39,056,657 | 0.85% |
| 2023-11-13 | 63.93 | 64.60 | 63.47 | 64.46 | 43.08 | qfq | 713,785 | 45,719,503 | 1.00% |
| 2023-11-10 | 63.51 | 64.79 | 63.34 | 63.82 | 42.65 | qfq | 598,075 | 38,272,413 | -0.14% |
| 2023-11-09 | 64.40 | 65.36 | 63.71 | 63.91 | 42.71 | qfq | 919,888 | 59,261,946 | -1.25% |
| 2023-11-08 | 64.93 | 66.01 | 64.50 | 64.72 | 43.25 | qfq | 1,240,216 | 81,020,903 | -0.32% |
| 2023-11-07 | 64.11 | 65.87 | 64.00 | 64.93 | 43.39 | qfq | 1,166,097 | 75,751,615 | 0.82% |
| 2023-11-06 | 62.63 | 65.28 | 62.63 | 64.40 | 43.04 | qfq | 1,379,464 | 88,607,337 | 2.42% |
| 2023-11-03 | 62.31 | 64.66 | 62.31 | 62.88 | 42.02 | qfq | 1,291,254 | 81,939,723 | -0.19% |
| 2023-11-02 | 62.90 | 64.20 | 61.76 | 63.00 | 42.10 | qfq | 1,679,259 | 105,605,370 | -0.79% |
| 2023-11-01 | 59.41 | 64.04 | 59.41 | 63.50 | 42.44 | qfq | 2,483,985 | 154,892,079 | 6.10% |
| 2023-10-31 | 60.86 | 61.20 | 59.25 | 59.85 | 40.00 | qfq | 1,045,933 | 62,764,295 | -1.37% |
| 2023-10-30 | 60.52 | 61.36 | 59.67 | 60.68 | 40.55 | qfq | 1,204,468 | 73,038,076 | -0.62% |
| 2023-10-27 | 59.81 | 61.48 | 59.51 | 61.06 | 40.81 | qfq | 1,570,341 | 95,505,958 | 1.60% |
| 2023-10-26 | 58.94 | 60.95 | 58.32 | 60.10 | 40.16 | qfq | 1,555,414 | 92,728,136 | 1.13% |
| 2023-10-25 | 58.50 | 60.32 | 58.15 | 59.43 | 39.72 | qfq | 1,449,432 | 85,791,641 | 1.26% |
| 2023-10-24 | 55.74 | 58.78 | 55.74 | 58.69 | 39.22 | qfq | 1,462,278 | 84,404,725 | 4.77% |
| 2023-10-23 | 59.34 | 59.34 | 55.79 | 56.02 | 37.44 | qfq | 1,621,128 | 92,201,150 | -5.47% |
| 2023-10-20 | 59.10 | 60.90 | 58.50 | 59.26 | 39.60 | qfq | 1,833,303 | 109,761,618 | 1.28% |
| 2023-10-19 | 57.10 | 59.68 | 57.10 | 58.51 | 39.10 | qfq | 1,579,446 | 92,760,291 | 1.53% |
| 2023-10-18 | 58.44 | 58.80 | 57.57 | 57.63 | 38.51 | qfq | 1,214,979 | 70,384,783 | -2.04% |
| 2023-10-17 | 60.60 | 60.60 | 58.39 | 58.83 | 39.32 | qfq | 1,708,668 | 100,691,677 | -3.08% |
| 2023-10-16 | 61.07 | 61.99 | 60.24 | 60.70 | 40.57 | qfq | 1,508,418 | 91,939,036 | 0.33% |
| 2023-10-13 | 61.01 | 61.69 | 60.28 | 60.50 | 40.43 | qfq | 1,518,607 | 92,387,788 | -1.35% |
| 2023-10-12 | 62.07 | 62.11 | 60.00 | 61.33 | 40.99 | qfq | 1,671,335 | 102,082,889 | -1.37% |
| 2023-10-11 | 61.88 | 62.48 | 61.17 | 62.18 | 41.55 | qfq | 1,655,750 | 102,526,711 | 0.42% |
| 2023-10-10 | 63.53 | 64.20 | 61.75 | 61.92 | 41.38 | qfq | 2,408,480 | 151,010,679 | -2.70% |
| 2023-10-09 | 65.69 | 65.69 | 63.64 | 63.64 | 42.53 | qfq | 3,112,082 | 200,329,814 | -3.44% |
| 2023-09-28 | 66.09 | 68.00 | 65.60 | 65.91 | 44.05 | qfq | 4,170,837 | 277,671,477 | 0.89% |
| 2023-09-27 | 65.80 | 69.98 | 64.64 | 65.33 | 43.66 | qfq | 5,171,350 | 347,069,978 | -3.42% |
| 2023-09-26 | 65.80 | 68.94 | 64.11 | 67.64 | 45.20 | qfq | 5,857,120 | 389,132,821 | 2.48% |
| 2023-09-25 | 68.57 | 69.26 | 65.80 | 66.00 | 44.11 | qfq | 4,792,489 | 322,636,827 | -3.31% |
| 2023-09-22 | 68.01 | 69.38 | 66.88 | 68.26 | 45.62 | qfq | 5,099,448 | 345,550,296 | -2.35% |
| 2023-09-21 | 71.94 | 74.93 | 69.18 | 69.90 | 46.71 | qfq | 7,637,914 | 546,947,190 | -12.38% |