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
思泰克301568.SZ
最近收盘价73.182026-07-17
最近交易日2026-07-17
成交量（股）5,469,853
成交额（元）422,678,187
日线记录637
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-07 | 2026-05-15 | cash_dividend | 0.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-21 | 2025-05-28 | cash_dividend | 0.56 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-04-24 | 2024-05-06 | cash_dividend | 0.68 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 637 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 | 83.00 | 83.80 | 72.31 | 73.18 | 73.18 | qfq | 5,469,853 | 422,678,187 | -12.76% |
| 2026-07-16 | 83.27 | 89.33 | 83.01 | 83.88 | 83.88 | qfq | 3,908,535 | 333,443,821 | -6.10% |
| 2026-07-15 | 93.75 | 96.24 | 88.90 | 89.33 | 89.33 | qfq | 3,179,709 | 290,547,547 | -3.43% |
| 2026-07-14 | 94.65 | 94.78 | 87.46 | 92.50 | 92.50 | qfq | 4,849,602 | 442,097,494 | -0.32% |
| 2026-07-13 | 93.54 | 99.23 | 92.22 | 92.80 | 92.80 | qfq | 4,431,346 | 421,401,385 | -0.75% |
| 2026-07-10 | 98.36 | 100.34 | 93.50 | 93.50 | 93.50 | qfq | 3,676,900 | 357,584,290 | -4.10% |
| 2026-07-09 | 89.57 | 97.98 | 88.00 | 97.50 | 97.50 | qfq | 3,819,604 | 355,670,854 | 9.04% |
| 2026-07-08 | 93.25 | 94.16 | 87.41 | 89.42 | 89.42 | qfq | 3,193,150 | 289,463,816 | -2.85% |
| 2026-07-07 | 96.37 | 97.28 | 90.30 | 92.04 | 92.04 | qfq | 3,212,200 | 301,013,316 | -5.11% |
| 2026-07-06 | 101.42 | 103.35 | 94.03 | 97.00 | 97.00 | qfq | 3,420,000 | 335,087,676 | -4.36% |
| 2026-07-03 | 102.34 | 103.73 | 99.00 | 101.42 | 101.42 | qfq | 3,730,200 | 378,018,498 | -1.02% |
| 2026-07-02 | 107.86 | 108.88 | 102.11 | 102.47 | 102.47 | qfq | 3,790,996 | 398,973,633 | -6.96% |
| 2026-07-01 | 110.36 | 112.99 | 107.50 | 110.14 | 110.14 | qfq | 4,238,396 | 466,030,981 | -1.31% |
| 2026-06-30 | 110.00 | 112.46 | 106.09 | 111.60 | 111.60 | qfq | 4,743,320 | 518,882,619 | 3.24% |
| 2026-06-29 | 118.58 | 120.21 | 102.00 | 108.10 | 108.10 | qfq | 7,415,020 | 806,288,438 | -8.80% |
| 2026-06-26 | 121.75 | 122.66 | 115.80 | 118.53 | 118.53 | qfq | 3,500,937 | 416,755,802 | -3.02% |
| 2026-06-25 | 122.35 | 124.77 | 119.00 | 122.22 | 122.22 | qfq | 4,341,316 | 529,533,192 | 1.17% |
| 2026-06-24 | 113.34 | 122.20 | 112.26 | 120.81 | 120.81 | qfq | 5,118,683 | 611,565,694 | 6.11% |
| 2026-06-23 | 116.43 | 117.54 | 110.01 | 113.85 | 113.85 | qfq | 4,360,722 | 496,440,054 | -2.88% |
| 2026-06-22 | 117.84 | 118.26 | 109.00 | 117.23 | 117.23 | qfq | 6,369,510 | 727,847,514 | -0.81% |
| 2026-06-18 | 117.00 | 120.00 | 113.00 | 118.19 | 118.19 | qfq | 5,455,709 | 639,195,492 | 3.07% |
| 2026-06-17 | 111.26 | 116.50 | 108.60 | 114.67 | 114.67 | qfq | 7,025,899 | 794,691,446 | 1.84% |
| 2026-06-16 | 102.00 | 114.12 | 99.95 | 112.60 | 112.60 | qfq | 9,398,483 | 1,003,927,718 | 9.46% |
| 2026-06-15 | 89.02 | 102.98 | 89.02 | 102.87 | 102.87 | qfq | 7,459,432 | 734,900,939 | 16.98% |
| 2026-06-12 | 85.92 | 92.50 | 85.90 | 87.94 | 87.94 | qfq | 7,450,206 | 667,457,161 | 4.38% |
| 2026-06-11 | 85.55 | 86.77 | 83.00 | 84.25 | 84.25 | qfq | 4,990,862 | 420,888,324 | -2.69% |
| 2026-06-10 | 86.99 | 88.56 | 83.80 | 86.58 | 86.58 | qfq | 6,140,145 | 527,674,221 | -3.70% |
| 2026-06-09 | 86.77 | 91.40 | 84.99 | 89.91 | 89.91 | qfq | 8,375,212 | 736,371,415 | 4.99% |
| 2026-06-08 | 81.52 | 86.98 | 81.33 | 85.64 | 85.64 | qfq | 6,304,549 | 531,985,411 | -1.96% |
| 2026-06-05 | 84.73 | 90.24 | 82.80 | 87.35 | 87.35 | qfq | 8,002,790 | 692,016,170 | 4.11% |
| 2026-06-04 | 77.96 | 87.00 | 76.28 | 83.90 | 83.90 | qfq | 7,418,474 | 615,243,368 | 6.89% |
| 2026-06-03 | 77.77 | 82.59 | 77.00 | 78.49 | 78.49 | qfq | 6,809,322 | 543,924,803 | 2.74% |
| 2026-06-02 | 73.00 | 77.48 | 72.58 | 76.40 | 76.40 | qfq | 6,941,922 | 526,829,885 | 3.95% |
| 2026-06-01 | 80.62 | 82.77 | 73.40 | 73.50 | 73.50 | qfq | 10,471,131 | 801,238,961 | -9.06% |
| 2026-05-29 | 81.00 | 88.00 | 79.79 | 80.82 | 80.82 | qfq | 12,883,497 | 1,072,796,015 | 1.01% |
| 2026-05-28 | 77.01 | 80.44 | 76.50 | 80.01 | 80.01 | qfq | 9,667,467 | 762,039,747 | 5.30% |
| 2026-05-27 | 71.02 | 79.89 | 71.02 | 75.98 | 75.98 | qfq | 10,087,003 | 763,839,644 | 7.73% |
| 2026-05-26 | 69.00 | 72.80 | 68.63 | 70.53 | 70.53 | qfq | 9,546,878 | 678,813,805 | 2.05% |
| 2026-05-25 | 66.33 | 70.49 | 64.96 | 69.11 | 69.11 | qfq | 11,580,126 | 786,946,038 | 6.16% |
| 2026-05-22 | 59.06 | 65.77 | 59.00 | 65.10 | 65.10 | qfq | 8,686,044 | 544,598,415 | 11.45% |
| 2026-05-21 | 62.30 | 63.77 | 58.38 | 58.41 | 58.41 | qfq | 7,100,044 | 436,501,023 | -5.76% |
| 2026-05-20 | 61.90 | 63.00 | 61.03 | 61.98 | 61.98 | qfq | 4,049,473 | 249,634,191 | -0.75% |
| 2026-05-19 | 58.65 | 62.62 | 58.17 | 62.45 | 62.45 | qfq | 5,655,456 | 343,750,030 | 5.70% |
| 2026-05-18 | 58.01 | 59.40 | 57.58 | 59.08 | 59.08 | qfq | 3,028,200 | 177,603,804 | 0.68% |
| 2026-05-15 | 59.51 | 60.28 | 57.80 | 58.68 | 58.68 | qfq | 3,892,656 | 229,715,941 | -1.95% |
| 2026-05-14 | 61.38 | 61.70 | 59.78 | 59.85 | 59.25 | qfq | 3,783,445 | 229,269,485 | -2.67% |
| 2026-05-13 | 59.75 | 61.75 | 59.50 | 61.49 | 60.88 | qfq | 3,935,946 | 239,702,169 | 1.89% |
| 2026-05-12 | 59.99 | 61.00 | 59.01 | 60.35 | 59.75 | qfq | 4,358,897 | 261,460,506 | 0.50% |
| 2026-05-11 | 60.24 | 61.00 | 58.88 | 60.05 | 59.45 | qfq | 5,090,770 | 304,821,424 | 0.13% |
| 2026-05-08 | 58.38 | 60.08 | 57.80 | 59.97 | 59.37 | qfq | 5,341,443 | 315,148,376 | 1.10% |
| 2026-05-07 | 57.29 | 59.33 | 56.70 | 59.32 | 58.73 | qfq | 4,860,022 | 284,115,612 | 3.53% |
| 2026-05-06 | 57.86 | 58.40 | 57.03 | 57.30 | 56.73 | qfq | 5,364,400 | 308,893,643 | 0.58% |
| 2026-04-30 | 55.90 | 57.58 | 55.15 | 56.97 | 56.40 | qfq | 5,142,809 | 290,657,839 | 1.93% |
| 2026-04-29 | 54.93 | 56.88 | 54.93 | 55.89 | 55.33 | qfq | 4,709,900 | 264,015,182 | 3.35% |
| 2026-04-28 | 55.55 | 55.78 | 53.66 | 54.08 | 53.54 | qfq | 3,012,920 | 163,362,121 | -2.65% |
| 2026-04-27 | 54.02 | 56.78 | 54.02 | 55.55 | 55.00 | qfq | 4,133,735 | 231,262,223 | 2.64% |
| 2026-04-24 | 54.66 | 55.29 | 53.78 | 54.12 | 53.58 | qfq | 3,012,698 | 163,930,870 | -1.17% |
| 2026-04-23 | 56.99 | 57.10 | 54.25 | 54.76 | 54.21 | qfq | 4,669,646 | 257,719,004 | -3.95% |
| 2026-04-22 | 56.51 | 57.07 | 55.86 | 57.01 | 56.44 | qfq | 3,650,574 | 206,383,092 | 0.72% |
| 2026-04-21 | 55.60 | 57.06 | 55.18 | 56.60 | 56.04 | qfq | 3,963,423 | 222,994,568 | 1.07% |
| 2026-04-20 | 57.12 | 57.73 | 55.61 | 56.00 | 55.44 | qfq | 4,478,275 | 251,642,800 | -1.94% |
| 2026-04-17 | 55.44 | 57.47 | 55.40 | 57.11 | 56.54 | qfq | 4,987,651 | 282,778,840 | 3.09% |
| 2026-04-16 | 54.98 | 55.87 | 54.30 | 55.40 | 54.85 | qfq | 4,263,307 | 234,898,272 | 0.36% |
| 2026-04-15 | 55.05 | 56.56 | 54.91 | 55.20 | 54.65 | qfq | 3,672,789 | 204,666,770 | -0.54% |
| 2026-04-14 | 55.50 | 56.40 | 54.80 | 55.50 | 54.95 | qfq | 4,272,659 | 237,662,852 | 0.65% |
| 2026-04-13 | 53.10 | 55.50 | 52.60 | 55.14 | 54.59 | qfq | 4,039,998 | 221,193,481 | 3.26% |
| 2026-04-10 | 54.29 | 54.60 | 53.30 | 53.40 | 52.87 | qfq | 3,754,977 | 202,426,118 | -0.76% |
| 2026-04-09 | 53.21 | 55.18 | 53.02 | 53.81 | 53.27 | qfq | 4,635,273 | 251,469,600 | -0.07% |
| 2026-04-08 | 51.30 | 54.18 | 50.99 | 53.85 | 53.31 | qfq | 6,286,255 | 335,615,813 | 7.92% |
| 2026-04-07 | 49.88 | 51.12 | 49.50 | 49.90 | 49.40 | qfq | 3,935,452 | 197,917,122 | -0.20% |
| 2026-04-03 | 49.27 | 50.95 | 49.05 | 50.00 | 49.50 | qfq | 4,319,239 | 216,645,151 | 2.38% |
| 2026-04-02 | 50.00 | 50.47 | 48.48 | 48.84 | 48.35 | qfq | 3,193,700 | 157,844,895 | -3.25% |
| 2026-04-01 | 48.40 | 50.61 | 48.27 | 50.48 | 49.98 | qfq | 5,078,561 | 251,740,221 | 7.40% |
| 2026-03-31 | 49.01 | 49.02 | 46.90 | 47.00 | 46.53 | qfq | 3,041,851 | 145,454,265 | -4.16% |
| 2026-03-30 | 46.75 | 49.39 | 46.75 | 49.04 | 48.55 | qfq | 3,098,191 | 150,864,117 | 2.72% |
| 2026-03-27 | 47.21 | 48.42 | 47.02 | 47.74 | 47.26 | qfq | 2,669,600 | 127,332,074 | -0.40% |
| 2026-03-26 | 49.53 | 49.89 | 47.60 | 47.93 | 47.45 | qfq | 3,180,800 | 154,550,408 | -3.68% |
| 2026-03-25 | 49.06 | 50.77 | 49.06 | 49.76 | 49.26 | qfq | 3,243,713 | 161,810,061 | 2.34% |
| 2026-03-24 | 48.24 | 48.84 | 47.10 | 48.62 | 48.14 | qfq | 4,498,270 | 215,930,982 | 3.23% |
| 2026-03-23 | 50.07 | 51.00 | 46.72 | 47.10 | 46.63 | qfq | 5,625,145 | 272,454,587 | -7.97% |
| 2026-03-20 | 54.01 | 54.79 | 51.10 | 51.18 | 50.67 | qfq | 4,696,277 | 248,093,452 | -3.96% |
| 2026-03-19 | 53.88 | 54.56 | 52.88 | 53.29 | 52.76 | qfq | 3,984,970 | 213,383,713 | -2.08% |
| 2026-03-18 | 52.98 | 54.99 | 52.85 | 54.42 | 53.88 | qfq | 4,271,998 | 231,348,042 | 2.99% |
| 2026-03-17 | 57.28 | 57.36 | 52.70 | 52.84 | 52.31 | qfq | 4,800,300 | 260,939,064 | -7.22% |
| 2026-03-16 | 56.80 | 57.25 | 55.25 | 56.95 | 56.38 | qfq | 3,584,900 | 202,389,790 | -0.21% |
| 2026-03-13 | 58.30 | 58.79 | 56.66 | 57.07 | 56.50 | qfq | 4,390,167 | 252,639,066 | -3.34% |
| 2026-03-12 | 60.47 | 60.90 | 58.40 | 59.04 | 58.45 | qfq | 5,735,957 | 341,289,774 | -3.34% |
| 2026-03-11 | 59.09 | 63.70 | 59.09 | 61.08 | 60.47 | qfq | 9,440,087 | 583,492,180 | 1.36% |
| 2026-03-10 | 56.99 | 61.84 | 56.99 | 60.26 | 59.66 | qfq | 8,041,114 | 486,610,795 | 7.13% |
| 2026-03-09 | 54.50 | 56.50 | 53.80 | 56.25 | 55.69 | qfq | 4,659,789 | 255,627,121 | -0.71% |
| 2026-03-06 | 56.39 | 57.38 | 55.33 | 56.65 | 56.09 | qfq | 4,798,565 | 270,612,751 | -0.49% |
| 2026-03-05 | 57.20 | 58.38 | 55.78 | 56.93 | 56.36 | qfq | 6,661,032 | 381,623,119 | 2.60% |
| 2026-03-04 | 53.04 | 56.56 | 53.04 | 55.49 | 54.94 | qfq | 6,449,899 | 357,034,587 | 2.00% |
| 2026-03-03 | 54.94 | 57.25 | 54.25 | 54.40 | 53.86 | qfq | 8,127,853 | 453,238,905 | -1.36% |
| 2026-03-02 | 53.79 | 56.25 | 53.03 | 55.15 | 54.60 | qfq | 5,758,659 | 316,767,784 | 0.91% |
| 2026-02-27 | 55.30 | 55.50 | 54.00 | 54.65 | 54.11 | qfq | 4,101,290 | 223,571,927 | -1.97% |
| 2026-02-26 | 53.01 | 55.88 | 53.01 | 55.75 | 55.19 | qfq | 5,684,587 | 312,094,207 | 3.95% |
| 2026-02-25 | 52.73 | 53.65 | 51.92 | 53.63 | 53.10 | qfq | 3,500,045 | 184,841,548 | 1.71% |
| 2026-02-24 | 51.89 | 53.89 | 51.60 | 52.73 | 52.20 | qfq | 4,882,783 | 257,455,391 | 3.70% |
| 2026-02-13 | 50.40 | 51.96 | 50.00 | 50.85 | 50.34 | qfq | 2,910,211 | 148,801,466 | 1.38% |
| 2026-02-12 | 50.08 | 50.70 | 49.82 | 50.16 | 49.66 | qfq | 2,445,388 | 123,007,720 | 0.46% |
| 2026-02-11 | 49.48 | 50.48 | 49.33 | 49.93 | 49.43 | qfq | 1,906,140 | 95,217,007 | 0.67% |
| 2026-02-10 | 49.32 | 50.18 | 49.17 | 49.60 | 49.11 | qfq | 1,869,073 | 92,952,372 | 0.40% |
| 2026-02-09 | 48.93 | 49.66 | 48.56 | 49.40 | 48.91 | qfq | 1,913,600 | 94,311,516 | 2.36% |
| 2026-02-06 | 47.81 | 49.25 | 47.65 | 48.26 | 47.78 | qfq | 2,335,400 | 113,081,892 | 0.31% |
| 2026-02-05 | 48.96 | 49.29 | 47.70 | 48.11 | 47.63 | qfq | 2,188,400 | 105,909,345 | -2.61% |
| 2026-02-04 | 50.56 | 51.30 | 48.89 | 49.40 | 48.91 | qfq | 2,577,600 | 128,263,515 | -2.35% |
| 2026-02-03 | 49.21 | 50.95 | 49.09 | 50.59 | 50.09 | qfq | 3,059,900 | 153,396,489 | 3.92% |
| 2026-02-02 | 49.27 | 50.42 | 48.60 | 48.68 | 48.20 | qfq | 2,819,200 | 138,968,432 | -2.25% |
| 2026-01-30 | 48.48 | 50.28 | 47.45 | 49.80 | 49.30 | qfq | 3,690,244 | 180,433,476 | 2.85% |
| 2026-01-29 | 50.50 | 51.28 | 48.25 | 48.42 | 47.94 | qfq | 3,649,927 | 180,941,724 | -4.70% |
| 2026-01-28 | 51.89 | 52.52 | 50.24 | 50.81 | 50.30 | qfq | 3,172,431 | 162,336,887 | -2.81% |
| 2026-01-27 | 52.12 | 52.52 | 49.42 | 52.28 | 51.76 | qfq | 4,834,503 | 246,399,608 | -0.36% |
| 2026-01-26 | 53.37 | 54.50 | 51.84 | 52.47 | 51.95 | qfq | 4,522,098 | 239,744,765 | -2.14% |
| 2026-01-23 | 53.70 | 53.99 | 53.05 | 53.62 | 53.09 | qfq | 3,548,223 | 189,505,428 | -0.33% |
| 2026-01-22 | 54.40 | 54.80 | 53.13 | 53.80 | 53.26 | qfq | 3,422,900 | 183,993,565 | -0.57% |
| 2026-01-21 | 51.82 | 55.00 | 51.37 | 54.11 | 53.57 | qfq | 5,630,700 | 301,195,593 | 3.96% |
| 2026-01-20 | 52.37 | 55.34 | 51.46 | 52.05 | 51.53 | qfq | 6,661,954 | 355,361,892 | -1.12% |
| 2026-01-19 | 51.36 | 53.77 | 51.06 | 52.64 | 52.12 | qfq | 5,910,265 | 311,927,378 | 2.43% |
| 2026-01-16 | 50.79 | 51.79 | 50.09 | 51.39 | 50.88 | qfq | 4,284,102 | 218,219,364 | 1.86% |
| 2026-01-15 | 49.48 | 50.64 | 49.10 | 50.45 | 49.95 | qfq | 3,510,422 | 175,292,465 | 1.00% |
| 2026-01-14 | 50.02 | 50.67 | 49.09 | 49.95 | 49.45 | qfq | 4,601,199 | 230,064,406 | 0.06% |
| 2026-01-13 | 52.14 | 52.14 | 49.73 | 49.92 | 49.42 | qfq | 6,172,670 | 313,074,444 | -4.59% |
| 2026-01-12 | 53.00 | 53.30 | 51.40 | 52.32 | 51.80 | qfq | 6,553,546 | 341,434,505 | 0.11% |
| 2026-01-09 | 51.58 | 52.35 | 50.73 | 52.26 | 51.74 | qfq | 6,971,090 | 360,853,466 | 1.89% |
| 2026-01-08 | 51.00 | 51.61 | 50.28 | 51.29 | 50.78 | qfq | 5,549,097 | 283,814,673 | -0.10% |
| 2026-01-07 | 49.78 | 52.40 | 49.56 | 51.34 | 50.83 | qfq | 9,022,943 | 461,054,409 | 3.32% |
| 2026-01-06 | 49.60 | 49.99 | 49.00 | 49.69 | 49.20 | qfq | 5,193,398 | 257,038,584 | 0.18% |
| 2026-01-05 | 49.18 | 49.77 | 48.69 | 49.60 | 49.11 | qfq | 3,930,931 | 193,771,465 | 2.20% |
| 2025-12-31 | 49.65 | 49.71 | 48.50 | 48.53 | 48.05 | qfq | 3,136,646 | 153,252,966 | -1.86% |
| 2025-12-30 | 49.21 | 50.25 | 49.08 | 49.45 | 48.96 | qfq | 3,449,585 | 171,020,636 | -0.40% |
| 2025-12-29 | 49.92 | 50.16 | 49.13 | 49.65 | 49.16 | qfq | 3,817,895 | 189,309,547 | -0.54% |
| 2025-12-26 | 49.72 | 51.00 | 49.26 | 49.92 | 49.42 | qfq | 7,029,649 | 351,325,002 | -0.52% |
| 2025-12-25 | 48.25 | 50.88 | 48.25 | 50.18 | 49.68 | qfq | 10,155,204 | 508,925,704 | 3.12% |
| 2025-12-24 | 46.16 | 48.98 | 46.11 | 48.66 | 48.18 | qfq | 7,308,266 | 350,080,270 | 4.74% |
| 2025-12-23 | 45.68 | 47.00 | 45.41 | 46.46 | 46.00 | qfq | 5,473,399 | 254,601,213 | 1.62% |
| 2025-12-22 | 45.17 | 46.39 | 45.05 | 45.72 | 45.26 | qfq | 3,436,951 | 157,576,826 | 1.94% |
| 2025-12-19 | 45.40 | 45.80 | 44.58 | 44.85 | 44.40 | qfq | 2,638,100 | 119,070,984 | -0.73% |
| 2025-12-18 | 44.61 | 46.28 | 44.41 | 45.18 | 44.73 | qfq | 3,053,040 | 139,528,495 | 0.60% |
| 2025-12-17 | 45.00 | 45.36 | 43.59 | 44.91 | 44.46 | qfq | 3,438,736 | 152,333,089 | -0.33% |
| 2025-12-16 | 46.26 | 46.30 | 44.69 | 45.06 | 44.61 | qfq | 3,890,235 | 176,120,525 | -3.94% |
| 2025-12-15 | 46.21 | 48.33 | 45.58 | 46.91 | 46.44 | qfq | 4,860,600 | 227,162,321 | 0.67% |
| 2025-12-12 | 45.90 | 47.01 | 45.32 | 46.60 | 46.14 | qfq | 4,179,427 | 193,791,680 | 1.50% |
| 2025-12-11 | 47.52 | 47.67 | 45.88 | 45.91 | 45.45 | qfq | 4,871,302 | 226,920,645 | -3.10% |
| 2025-12-10 | 47.52 | 48.31 | 46.90 | 47.38 | 46.91 | qfq | 6,858,317 | 325,460,065 | -1.58% |
| 2025-12-09 | 49.05 | 50.88 | 48.00 | 48.14 | 47.66 | qfq | 12,483,690 | 615,040,703 | -0.27% |
| 2025-12-08 | 47.70 | 48.86 | 46.80 | 48.27 | 47.79 | qfq | 10,485,197 | 504,848,638 | 3.41% |
| 2025-12-05 | 43.43 | 46.97 | 42.71 | 46.68 | 46.22 | qfq | 6,816,867 | 309,301,475 | 6.82% |
| 2025-12-04 | 43.01 | 43.94 | 42.23 | 43.70 | 43.26 | qfq | 1,975,100 | 85,083,651 | 1.60% |
| 2025-12-03 | 44.18 | 44.19 | 42.70 | 43.01 | 42.58 | qfq | 1,647,398 | 71,127,465 | -2.23% |
| 2025-12-02 | 44.16 | 44.40 | 43.76 | 43.99 | 43.55 | qfq | 1,789,900 | 78,744,425 | -0.97% |
| 2025-12-01 | 43.10 | 44.75 | 42.55 | 44.42 | 43.98 | qfq | 2,548,601 | 112,352,621 | 3.11% |
| 2025-11-28 | 42.58 | 43.12 | 42.10 | 43.08 | 42.65 | qfq | 1,117,400 | 47,794,356 | 1.22% |
| 2025-11-27 | 42.02 | 43.25 | 42.02 | 42.56 | 42.14 | qfq | 1,674,022 | 71,812,942 | 0.85% |
| 2025-11-26 | 41.98 | 42.98 | 41.93 | 42.20 | 41.78 | qfq | 1,321,756 | 56,246,632 | -0.19% |
| 2025-11-25 | 41.71 | 43.15 | 41.71 | 42.28 | 41.86 | qfq | 1,768,137 | 75,210,411 | 1.54% |
| 2025-11-24 | 41.01 | 41.85 | 40.92 | 41.64 | 41.23 | qfq | 1,764,089 | 72,931,416 | 1.76% |
| 2025-11-21 | 42.24 | 42.98 | 40.80 | 40.92 | 40.51 | qfq | 2,352,200 | 97,685,192 | -4.39% |
| 2025-11-20 | 44.00 | 44.47 | 42.76 | 42.80 | 42.37 | qfq | 2,095,997 | 90,906,864 | -2.17% |
| 2025-11-19 | 44.11 | 45.49 | 43.70 | 43.75 | 43.31 | qfq | 3,216,770 | 142,365,863 | -1.64% |
| 2025-11-18 | 43.80 | 45.00 | 43.51 | 44.48 | 44.04 | qfq | 2,231,100 | 99,047,339 | 1.02% |
| 2025-11-17 | 44.73 | 45.79 | 43.84 | 44.03 | 43.59 | qfq | 1,954,800 | 86,882,921 | 0.46% |
| 2025-11-14 | 43.77 | 44.47 | 43.55 | 43.83 | 43.39 | qfq | 1,211,800 | 53,336,785 | -0.77% |
| 2025-11-13 | 44.07 | 44.48 | 43.80 | 44.17 | 43.73 | qfq | 1,228,366 | 54,179,086 | 0.48% |
| 2025-11-12 | 44.48 | 44.75 | 43.58 | 43.96 | 43.52 | qfq | 1,369,000 | 60,236,540 | -1.66% |
| 2025-11-11 | 45.20 | 45.53 | 44.60 | 44.70 | 44.25 | qfq | 1,441,300 | 64,841,268 | -1.13% |
| 2025-11-10 | 45.68 | 45.83 | 45.09 | 45.21 | 44.76 | qfq | 1,334,439 | 60,477,563 | -0.90% |
| 2025-11-07 | 45.65 | 46.09 | 45.40 | 45.62 | 45.17 | qfq | 1,635,979 | 74,817,021 | -0.96% |
| 2025-11-06 | 45.49 | 46.36 | 45.24 | 46.06 | 45.60 | qfq | 1,853,800 | 85,141,845 | 1.28% |
| 2025-11-05 | 45.25 | 45.78 | 44.88 | 45.48 | 45.03 | qfq | 1,694,160 | 76,847,447 | -0.39% |
| 2025-11-04 | 46.02 | 46.04 | 45.22 | 45.66 | 45.21 | qfq | 1,950,037 | 88,838,596 | -1.15% |
| 2025-11-03 | 46.50 | 46.78 | 45.65 | 46.19 | 45.73 | qfq | 2,042,100 | 93,966,230 | -0.67% |
| 2025-10-31 | 46.69 | 47.17 | 46.41 | 46.50 | 46.04 | qfq | 2,416,716 | 112,843,696 | -0.43% |
| 2025-10-30 | 48.20 | 48.20 | 46.60 | 46.70 | 46.23 | qfq | 4,150,586 | 195,974,689 | -2.91% |
| 2025-10-29 | 50.47 | 50.47 | 47.26 | 48.10 | 47.62 | qfq | 6,003,000 | 289,659,307 | -3.26% |
| 2025-10-28 | 49.11 | 50.26 | 48.50 | 49.72 | 49.22 | qfq | 4,176,000 | 207,037,644 | 1.26% |
| 2025-10-27 | 48.11 | 49.80 | 48.11 | 49.10 | 48.61 | qfq | 4,266,743 | 208,670,679 | 2.70% |
| 2025-10-24 | 46.05 | 47.94 | 45.59 | 47.81 | 47.33 | qfq | 3,790,110 | 178,911,117 | 4.98% |
| 2025-10-23 | 45.26 | 46.00 | 44.79 | 45.54 | 45.09 | qfq | 1,737,322 | 78,645,023 | -0.46% |
| 2025-10-22 | 46.47 | 46.94 | 45.60 | 45.75 | 45.29 | qfq | 2,622,800 | 121,167,012 | -2.45% |
| 2025-10-21 | 44.11 | 47.30 | 44.11 | 46.90 | 46.43 | qfq | 4,981,400 | 230,555,240 | 6.74% |
| 2025-10-20 | 43.41 | 44.56 | 43.29 | 43.94 | 43.50 | qfq | 2,180,015 | 95,778,199 | 2.66% |
| 2025-10-17 | 44.69 | 44.74 | 42.80 | 42.80 | 42.37 | qfq | 2,372,100 | 103,119,536 | -4.06% |
| 2025-10-16 | 44.96 | 45.08 | 44.28 | 44.61 | 44.17 | qfq | 1,727,920 | 77,102,512 | -0.76% |
| 2025-10-15 | 44.44 | 45.12 | 44.06 | 44.95 | 44.50 | qfq | 1,731,193 | 77,453,821 | 1.15% |
| 2025-10-14 | 46.44 | 46.89 | 44.10 | 44.44 | 44.00 | qfq | 2,550,566 | 115,482,447 | -3.45% |
| 2025-10-13 | 44.62 | 46.27 | 43.35 | 46.03 | 45.57 | qfq | 2,660,731 | 120,948,851 | -0.82% |
| 2025-10-10 | 47.37 | 47.79 | 46.21 | 46.41 | 45.95 | qfq | 2,775,000 | 129,561,903 | -2.03% |
| 2025-10-09 | 47.73 | 48.47 | 47.08 | 47.37 | 46.90 | qfq | 4,075,491 | 194,629,710 | -0.02% |
| 2025-09-30 | 48.10 | 48.72 | 47.33 | 47.38 | 46.91 | qfq | 2,806,344 | 134,432,126 | -0.88% |
| 2025-09-29 | 48.00 | 48.72 | 47.37 | 47.80 | 47.32 | qfq | 2,927,780 | 140,262,610 | -0.29% |
| 2025-09-26 | 50.23 | 50.35 | 47.94 | 47.94 | 47.46 | qfq | 4,047,999 | 197,942,374 | -5.50% |
| 2025-09-25 | 51.69 | 53.50 | 50.70 | 50.73 | 50.22 | qfq | 4,874,168 | 251,799,941 | -2.18% |
| 2025-09-24 | 49.00 | 52.65 | 48.76 | 51.86 | 51.34 | qfq | 7,070,175 | 362,863,076 | 4.16% |
| 2025-09-23 | 50.19 | 50.81 | 47.48 | 49.79 | 49.29 | qfq | 4,496,250 | 219,650,752 | -0.78% |
| 2025-09-22 | 49.01 | 50.50 | 48.80 | 50.18 | 49.68 | qfq | 3,104,271 | 154,889,525 | 1.21% |
| 2025-09-19 | 49.91 | 51.35 | 49.41 | 49.58 | 49.09 | qfq | 4,635,312 | 232,824,610 | -1.43% |
| 2025-09-18 | 50.91 | 52.10 | 49.41 | 50.30 | 49.80 | qfq | 6,470,190 | 329,019,921 | -1.16% |
| 2025-09-17 | 50.85 | 52.27 | 50.10 | 50.89 | 50.38 | qfq | 6,025,674 | 308,214,853 | -0.02% |
| 2025-09-16 | 51.59 | 51.59 | 49.87 | 50.90 | 50.39 | qfq | 4,099,086 | 207,870,384 | -0.88% |
| 2025-09-15 | 52.10 | 52.27 | 50.88 | 51.35 | 50.84 | qfq | 3,379,984 | 173,342,359 | -1.25% |
| 2025-09-12 | 53.25 | 53.60 | 51.71 | 52.00 | 51.48 | qfq | 6,259,316 | 329,165,263 | -2.44% |
| 2025-09-11 | 47.94 | 54.43 | 47.62 | 53.30 | 52.77 | qfq | 10,721,550 | 558,172,867 | 10.42% |
| 2025-09-10 | 46.80 | 49.00 | 46.80 | 48.27 | 47.79 | qfq | 4,584,346 | 220,074,940 | 3.47% |
| 2025-09-09 | 47.57 | 47.77 | 46.41 | 46.65 | 46.19 | qfq | 2,827,803 | 132,950,467 | -2.57% |
| 2025-09-08 | 47.54 | 47.96 | 47.00 | 47.88 | 47.40 | qfq | 3,430,645 | 163,137,103 | 0.57% |
| 2025-09-05 | 46.13 | 47.90 | 46.13 | 47.61 | 47.14 | qfq | 3,835,350 | 181,015,274 | 2.19% |
| 2025-09-04 | 48.21 | 49.13 | 45.61 | 46.59 | 46.13 | qfq | 5,804,428 | 274,725,336 | -4.31% |
| 2025-09-03 | 48.56 | 50.08 | 47.80 | 48.69 | 48.21 | qfq | 5,696,283 | 278,652,793 | 0.62% |
| 2025-09-02 | 52.17 | 52.22 | 47.35 | 48.39 | 47.91 | qfq | 10,370,827 | 508,267,477 | -8.27% |
| 2025-09-01 | 53.99 | 53.99 | 51.61 | 52.75 | 52.22 | qfq | 9,077,036 | 475,302,745 | -1.16% |
| 2025-08-29 | 57.39 | 57.99 | 53.24 | 53.37 | 52.84 | qfq | 13,968,668 | 770,683,756 | -7.98% |
| 2025-08-28 | 51.47 | 60.26 | 51.22 | 58.00 | 57.42 | qfq | 19,525,218 | 1,113,726,186 | 15.49% |
| 2025-08-27 | 52.91 | 53.49 | 50.09 | 50.22 | 49.72 | qfq | 6,912,457 | 359,188,914 | -5.69% |
| 2025-08-26 | 49.41 | 55.80 | 49.41 | 53.25 | 52.72 | qfq | 11,028,617 | 588,684,034 | 6.88% |
| 2025-08-25 | 48.59 | 50.99 | 48.45 | 49.82 | 49.32 | qfq | 7,389,629 | 367,432,153 | 2.40% |
| 2025-08-22 | 51.41 | 51.95 | 48.41 | 48.65 | 48.17 | qfq | 10,562,639 | 527,983,220 | -2.56% |
| 2025-08-21 | 48.04 | 50.00 | 47.37 | 49.93 | 49.43 | qfq | 9,154,297 | 445,066,296 | 3.01% |
| 2025-08-20 | 47.01 | 48.61 | 46.18 | 48.47 | 47.99 | qfq | 6,220,889 | 297,418,402 | 2.43% |
| 2025-08-19 | 47.29 | 49.68 | 46.75 | 47.32 | 46.85 | qfq | 7,331,229 | 351,110,581 | -0.92% |
| 2025-08-18 | 45.41 | 48.33 | 45.13 | 47.76 | 47.28 | qfq | 11,470,916 | 533,245,878 | 5.27% |
| 2025-08-15 | 43.95 | 45.89 | 43.69 | 45.37 | 44.92 | qfq | 9,082,250 | 410,325,360 | 4.76% |
| 2025-08-14 | 46.00 | 46.26 | 43.31 | 43.31 | 42.88 | qfq | 6,351,935 | 283,170,441 | -3.00% |
| 2025-08-13 | 43.70 | 45.20 | 43.12 | 44.65 | 44.21 | qfq | 6,868,993 | 303,784,477 | 1.78% |
| 2025-08-12 | 44.12 | 44.30 | 42.87 | 43.87 | 43.43 | qfq | 5,204,663 | 226,942,618 | -1.70% |
| 2025-08-11 | 43.33 | 45.03 | 42.73 | 44.63 | 44.19 | qfq | 6,743,710 | 297,921,163 | 2.81% |
| 2025-08-08 | 43.81 | 44.47 | 43.01 | 43.41 | 42.98 | qfq | 6,028,692 | 263,057,420 | -3.45% |
| 2025-08-07 | 45.30 | 46.37 | 44.16 | 44.96 | 44.51 | qfq | 8,578,200 | 386,526,948 | -2.41% |
| 2025-08-06 | 44.18 | 46.48 | 43.85 | 46.07 | 45.61 | qfq | 11,804,398 | 533,448,413 | 5.11% |
| 2025-08-05 | 44.68 | 45.54 | 43.70 | 43.83 | 43.39 | qfq | 9,637,553 | 425,858,024 | -3.42% |
| 2025-08-04 | 46.00 | 48.50 | 44.55 | 45.38 | 44.93 | qfq | 14,532,404 | 664,298,294 | 5.71% |
| 2025-08-01 | 41.25 | 45.49 | 40.98 | 42.93 | 42.50 | qfq | 14,011,166 | 610,686,954 | 3.70% |
| 2025-07-31 | 39.50 | 44.40 | 39.26 | 41.40 | 40.99 | qfq | 9,462,434 | 392,706,191 | 5.05% |
| 2025-07-30 | 39.97 | 39.99 | 39.16 | 39.41 | 39.02 | qfq | 2,919,839 | 115,261,007 | -1.45% |
| 2025-07-29 | 39.50 | 40.56 | 39.41 | 39.99 | 39.59 | qfq | 3,965,053 | 158,484,201 | 0.05% |
| 2025-07-28 | 39.01 | 40.70 | 38.67 | 39.97 | 39.57 | qfq | 5,498,300 | 218,246,542 | 2.80% |
| 2025-07-25 | 38.60 | 39.00 | 38.22 | 38.88 | 38.49 | qfq | 2,814,933 | 108,614,168 | 0.57% |
| 2025-07-24 | 38.00 | 39.39 | 38.00 | 38.66 | 38.27 | qfq | 4,255,900 | 165,340,228 | 1.68% |
| 2025-07-23 | 37.99 | 38.38 | 37.80 | 38.02 | 37.64 | qfq | 1,889,997 | 71,964,483 | 0.03% |
| 2025-07-22 | 38.20 | 38.48 | 37.88 | 38.01 | 37.63 | qfq | 2,382,492 | 90,760,171 | -0.81% |
| 2025-07-21 | 38.17 | 38.41 | 37.91 | 38.32 | 37.94 | qfq | 2,310,264 | 88,108,682 | 0.60% |
| 2025-07-18 | 38.40 | 38.50 | 37.88 | 38.09 | 37.71 | qfq | 2,278,000 | 86,707,426 | -0.81% |
| 2025-07-17 | 38.00 | 38.56 | 37.56 | 38.40 | 38.02 | qfq | 3,199,464 | 121,986,469 | 1.29% |
| 2025-07-16 | 37.58 | 39.06 | 37.43 | 37.91 | 37.53 | qfq | 3,646,175 | 138,662,216 | 0.93% |
| 2025-07-15 | 37.60 | 37.88 | 37.20 | 37.56 | 37.19 | qfq | 2,310,000 | 86,646,411 | -0.50% |
| 2025-07-14 | 37.06 | 37.90 | 36.76 | 37.75 | 37.37 | qfq | 3,150,484 | 118,515,716 | 1.89% |
| 2025-07-11 | 36.89 | 37.29 | 36.45 | 37.05 | 36.68 | qfq | 2,383,192 | 87,824,333 | 0.41% |
| 2025-07-10 | 37.09 | 37.37 | 36.79 | 36.90 | 36.53 | qfq | 2,423,522 | 89,604,584 | -0.78% |
| 2025-07-09 | 37.74 | 37.85 | 37.07 | 37.19 | 36.82 | qfq | 2,587,167 | 96,813,173 | -1.25% |
| 2025-07-08 | 37.05 | 37.91 | 36.91 | 37.66 | 37.28 | qfq | 3,812,596 | 143,422,075 | 1.98% |
| 2025-07-07 | 36.92 | 37.27 | 36.77 | 36.93 | 36.56 | qfq | 2,280,800 | 84,235,118 | -0.30% |
| 2025-07-04 | 37.84 | 38.16 | 36.97 | 37.04 | 36.67 | qfq | 3,744,792 | 139,909,915 | -1.83% |
| 2025-07-03 | 37.50 | 37.99 | 36.95 | 37.73 | 37.35 | qfq | 3,836,800 | 143,767,316 | 0.35% |
| 2025-07-02 | 38.68 | 39.09 | 37.35 | 37.60 | 37.23 | qfq | 6,140,600 | 232,339,335 | -4.20% |
| 2025-07-01 | 37.87 | 39.93 | 37.79 | 39.25 | 38.86 | qfq | 7,618,964 | 298,129,969 | 3.15% |
| 2025-06-30 | 38.00 | 38.80 | 37.50 | 38.05 | 37.67 | qfq | 5,395,462 | 205,283,095 | 0.26% |
| 2025-06-27 | 38.90 | 38.95 | 37.50 | 37.95 | 37.57 | qfq | 6,211,619 | 236,768,852 | 1.31% |
| 2025-06-26 | 37.80 | 38.08 | 37.26 | 37.46 | 37.09 | qfq | 5,319,462 | 199,606,911 | -2.24% |
| 2025-06-25 | 36.98 | 38.68 | 36.63 | 38.32 | 37.94 | qfq | 7,041,410 | 266,318,157 | 3.57% |
| 2025-06-24 | 37.88 | 38.00 | 36.66 | 37.00 | 36.63 | qfq | 6,682,724 | 247,419,114 | -1.07% |
| 2025-06-23 | 35.03 | 37.95 | 34.95 | 37.40 | 37.03 | qfq | 8,237,453 | 301,897,158 | 4.94% |
| 2025-06-20 | 34.80 | 35.89 | 34.58 | 35.64 | 35.29 | qfq | 5,235,945 | 185,487,849 | 2.15% |
| 2025-06-19 | 34.70 | 35.52 | 34.61 | 34.89 | 34.54 | qfq | 4,083,300 | 143,540,692 | 0.06% |
| 2025-06-18 | 34.09 | 35.07 | 33.63 | 34.87 | 34.52 | qfq | 3,453,391 | 119,390,592 | 2.26% |
| 2025-06-17 | 33.93 | 34.65 | 33.64 | 34.10 | 33.76 | qfq | 1,992,777 | 67,997,115 | 0.50% |
| 2025-06-16 | 33.25 | 34.06 | 33.10 | 33.93 | 33.59 | qfq | 1,524,300 | 51,596,840 | 1.74% |
| 2025-06-13 | 34.00 | 34.50 | 33.20 | 33.35 | 33.02 | qfq | 2,234,400 | 75,440,011 | -2.97% |
| 2025-06-12 | 33.91 | 35.09 | 33.81 | 34.37 | 34.03 | qfq | 2,831,846 | 97,903,217 | 1.39% |
| 2025-06-11 | 33.65 | 34.30 | 33.65 | 33.90 | 33.56 | qfq | 1,451,947 | 49,398,732 | 0.59% |
| 2025-06-10 | 34.41 | 34.41 | 33.37 | 33.70 | 33.36 | qfq | 1,543,200 | 52,270,287 | -2.12% |
| 2025-06-09 | 34.10 | 34.46 | 33.99 | 34.43 | 34.09 | qfq | 1,588,364 | 54,460,562 | 1.32% |
| 2025-06-06 | 34.19 | 34.40 | 33.77 | 33.98 | 33.64 | qfq | 1,300,500 | 44,200,694 | -0.44% |
| 2025-06-05 | 33.62 | 34.16 | 33.23 | 34.13 | 33.79 | qfq | 1,814,900 | 61,248,745 | 1.70% |
| 2025-06-04 | 33.13 | 33.77 | 33.10 | 33.56 | 33.23 | qfq | 1,470,500 | 49,310,155 | 1.39% |
| 2025-06-03 | 32.79 | 33.65 | 32.79 | 33.10 | 32.77 | qfq | 1,622,746 | 54,088,516 | -0.06% |
| 2025-05-30 | 34.30 | 34.30 | 33.10 | 33.12 | 32.79 | qfq | 1,675,700 | 56,174,360 | -3.50% |
| 2025-05-29 | 33.62 | 34.32 | 33.52 | 34.32 | 33.98 | qfq | 1,629,622 | 55,610,987 | 2.08% |
| 2025-05-28 | 33.91 | 34.06 | 33.40 | 33.62 | 33.29 | qfq | 1,075,500 | 36,168,673 | -1.67% |
| 2025-05-27 | 34.80 | 34.84 | 33.95 | 34.19 | 33.30 | qfq | 1,646,800 | 56,321,178 | -1.58% |
| 2025-05-26 | 33.90 | 34.76 | 33.90 | 34.74 | 33.83 | qfq | 1,454,400 | 50,102,099 | 2.15% |
| 2025-05-23 | 34.50 | 34.99 | 34.01 | 34.01 | 33.12 | qfq | 1,745,846 | 60,130,366 | -1.42% |
| 2025-05-22 | 34.69 | 35.20 | 34.32 | 34.50 | 33.60 | qfq | 1,411,526 | 49,012,055 | -1.03% |
| 2025-05-21 | 35.30 | 35.58 | 34.66 | 34.86 | 33.95 | qfq | 1,387,056 | 48,534,310 | -1.41% |
| 2025-05-20 | 34.85 | 35.58 | 34.68 | 35.36 | 34.44 | qfq | 1,391,500 | 48,966,799 | 1.03% |
| 2025-05-19 | 35.03 | 35.15 | 34.51 | 35.00 | 34.09 | qfq | 1,151,492 | 40,103,967 | -0.06% |
| 2025-05-16 | 34.50 | 35.14 | 34.40 | 35.02 | 34.11 | qfq | 1,357,246 | 47,482,854 | 1.16% |
| 2025-05-15 | 35.23 | 35.29 | 34.61 | 34.62 | 33.72 | qfq | 1,332,800 | 46,350,878 | -1.37% |
| 2025-05-14 | 35.21 | 35.55 | 34.88 | 35.10 | 34.18 | qfq | 1,771,999 | 62,261,042 | -0.54% |
| 2025-05-13 | 36.06 | 36.20 | 35.11 | 35.29 | 34.37 | qfq | 1,842,200 | 65,557,311 | -0.98% |
| 2025-05-12 | 34.96 | 35.75 | 34.96 | 35.64 | 34.71 | qfq | 2,122,181 | 75,136,241 | 2.59% |
| 2025-05-09 | 35.20 | 35.40 | 34.62 | 34.74 | 33.83 | qfq | 1,755,143 | 61,281,405 | -1.86% |
| 2025-05-08 | 34.64 | 35.76 | 34.40 | 35.40 | 34.48 | qfq | 2,396,338 | 84,578,284 | 2.16% |
| 2025-05-07 | 34.90 | 35.17 | 34.20 | 34.65 | 33.75 | qfq | 2,575,538 | 89,296,172 | 0.35% |
| 2025-05-06 | 33.81 | 34.60 | 33.70 | 34.53 | 33.63 | qfq | 2,774,400 | 94,973,278 | 3.41% |
| 2025-04-30 | 32.51 | 33.79 | 32.51 | 33.39 | 32.52 | qfq | 2,953,100 | 98,744,628 | 3.25% |
| 2025-04-29 | 31.25 | 32.68 | 31.25 | 32.34 | 31.50 | qfq | 2,404,399 | 77,749,432 | 3.72% |
| 2025-04-28 | 32.30 | 32.37 | 31.18 | 31.18 | 30.37 | qfq | 1,938,500 | 61,139,129 | -3.32% |
| 2025-04-25 | 31.98 | 32.57 | 31.98 | 32.25 | 31.41 | qfq | 1,382,100 | 44,649,652 | 0.84% |
| 2025-04-24 | 32.75 | 33.08 | 31.97 | 31.98 | 31.15 | qfq | 2,198,840 | 71,308,172 | -2.59% |
| 2025-04-23 | 32.03 | 32.96 | 32.03 | 32.83 | 31.97 | qfq | 2,542,800 | 82,848,593 | 3.04% |
| 2025-04-22 | 31.94 | 32.11 | 31.70 | 31.86 | 31.03 | qfq | 1,240,500 | 39,544,135 | -0.75% |
| 2025-04-21 | 31.38 | 32.17 | 31.25 | 32.10 | 31.26 | qfq | 1,518,200 | 48,313,548 | 1.71% |
| 2025-04-18 | 31.62 | 31.96 | 31.15 | 31.56 | 30.74 | qfq | 1,201,864 | 37,847,779 | -0.50% |
| 2025-04-17 | 31.34 | 32.08 | 31.34 | 31.72 | 30.89 | qfq | 1,699,100 | 54,122,310 | 0.44% |
| 2025-04-16 | 32.30 | 32.37 | 31.20 | 31.58 | 30.76 | qfq | 1,826,136 | 57,961,324 | -2.11% |
| 2025-04-15 | 32.96 | 32.96 | 31.87 | 32.26 | 31.42 | qfq | 2,167,124 | 69,861,015 | -1.13% |
| 2025-04-14 | 33.37 | 33.86 | 32.51 | 32.63 | 31.78 | qfq | 2,957,200 | 97,589,461 | 0.74% |
| 2025-04-11 | 31.70 | 33.65 | 31.55 | 32.39 | 31.55 | qfq | 3,167,346 | 103,209,806 | 1.09% |
| 2025-04-10 | 32.00 | 32.93 | 31.88 | 32.04 | 31.20 | qfq | 3,658,950 | 118,597,147 | 3.82% |
| 2025-04-09 | 29.50 | 31.29 | 27.07 | 30.86 | 30.06 | qfq | 3,769,280 | 112,532,678 | 2.52% |
| 2025-04-08 | 30.28 | 31.47 | 29.40 | 30.10 | 29.32 | qfq | 3,365,249 | 101,894,001 | 0.80% |
| 2025-04-07 | 32.60 | 34.30 | 29.86 | 29.86 | 29.08 | qfq | 4,191,423 | 131,440,239 | -20.01% |
| 2025-04-03 | 37.48 | 38.20 | 37.08 | 37.33 | 36.36 | qfq | 1,624,433 | 61,110,104 | -1.53% |
| 2025-04-02 | 37.79 | 39.00 | 37.65 | 37.91 | 36.92 | qfq | 1,780,502 | 67,984,640 | 0.34% |
| 2025-04-01 | 37.80 | 38.50 | 37.62 | 37.78 | 36.80 | qfq | 1,769,257 | 67,098,801 | 0.00% |
| 2025-03-31 | 38.08 | 38.16 | 36.91 | 37.78 | 36.80 | qfq | 2,524,800 | 94,674,022 | -2.63% |
| 2025-03-28 | 40.38 | 40.48 | 38.68 | 38.80 | 37.79 | qfq | 2,368,600 | 93,718,563 | -3.89% |
| 2025-03-27 | 39.70 | 40.41 | 38.48 | 40.37 | 39.32 | qfq | 2,946,168 | 116,650,179 | 1.23% |
| 2025-03-26 | 39.88 | 40.62 | 39.88 | 39.88 | 38.84 | qfq | 1,960,570 | 78,782,479 | -0.03% |
| 2025-03-25 | 40.50 | 40.56 | 39.50 | 39.89 | 38.85 | qfq | 2,372,700 | 94,892,077 | -1.77% |
| 2025-03-24 | 42.00 | 42.25 | 39.38 | 40.61 | 39.55 | qfq | 4,074,787 | 165,926,696 | -2.85% |
| 2025-03-21 | 44.06 | 44.15 | 41.65 | 41.80 | 40.71 | qfq | 6,908,458 | 296,394,315 | -7.36% |
| 2025-03-20 | 45.40 | 47.39 | 45.00 | 45.12 | 43.94 | qfq | 10,206,241 | 471,521,276 | -0.15% |
| 2025-03-19 | 44.33 | 45.19 | 43.55 | 45.19 | 44.01 | qfq | 6,053,997 | 269,597,296 | 1.94% |
| 2025-03-18 | 44.21 | 44.76 | 43.53 | 44.33 | 43.17 | qfq | 3,756,548 | 165,856,331 | 0.09% |
| 2025-03-17 | 44.98 | 44.99 | 44.18 | 44.29 | 43.14 | qfq | 3,018,520 | 134,348,952 | -0.87% |
| 2025-03-14 | 44.00 | 44.84 | 43.40 | 44.68 | 43.52 | qfq | 4,245,764 | 187,972,601 | 1.48% |
| 2025-03-13 | 44.01 | 44.79 | 43.20 | 44.03 | 42.88 | qfq | 4,847,204 | 213,081,958 | -0.83% |
| 2025-03-12 | 45.68 | 45.98 | 44.09 | 44.40 | 43.24 | qfq | 8,874,615 | 399,806,034 | -1.66% |
| 2025-03-11 | 42.80 | 45.15 | 42.50 | 45.15 | 43.97 | qfq | 7,561,256 | 332,470,958 | 2.94% |
| 2025-03-10 | 43.00 | 44.52 | 41.70 | 43.86 | 42.72 | qfq | 6,854,638 | 296,875,901 | 1.32% |
| 2025-03-07 | 42.70 | 44.20 | 42.16 | 43.29 | 42.16 | qfq | 5,373,059 | 231,290,837 | 0.00% |
| 2025-03-06 | 42.95 | 43.77 | 42.66 | 43.29 | 42.16 | qfq | 6,055,213 | 261,641,907 | 0.70% |
| 2025-03-05 | 41.46 | 43.30 | 40.22 | 42.99 | 41.87 | qfq | 5,768,465 | 240,458,622 | 2.72% |
| 2025-03-04 | 40.83 | 41.98 | 40.51 | 41.85 | 40.76 | qfq | 3,504,078 | 145,062,257 | 1.38% |
| 2025-03-03 | 41.81 | 42.27 | 40.15 | 41.28 | 40.20 | qfq | 4,654,845 | 192,278,274 | -1.27% |
| 2025-02-28 | 44.80 | 44.85 | 41.80 | 41.81 | 40.72 | qfq | 7,242,800 | 313,769,247 | -7.89% |
| 2025-02-27 | 45.50 | 46.68 | 44.21 | 45.39 | 44.21 | qfq | 8,338,772 | 376,340,433 | -0.87% |
| 2025-02-26 | 42.77 | 45.86 | 42.77 | 45.79 | 44.60 | qfq | 12,065,749 | 540,198,524 | 6.51% |
| 2025-02-25 | 42.00 | 43.99 | 41.72 | 42.99 | 41.87 | qfq | 6,888,940 | 295,930,032 | -0.46% |
| 2025-02-24 | 42.80 | 43.38 | 42.20 | 43.19 | 42.06 | qfq | 6,496,640 | 277,619,635 | -0.44% |
| 2025-02-21 | 42.01 | 45.55 | 42.01 | 43.38 | 42.25 | qfq | 11,801,617 | 516,533,840 | 1.90% |
| 2025-02-20 | 41.41 | 43.35 | 41.40 | 42.57 | 41.46 | qfq | 9,488,662 | 401,464,692 | 4.03% |
| 2025-02-19 | 39.71 | 40.93 | 39.36 | 40.92 | 39.85 | qfq | 4,979,233 | 202,233,973 | 2.81% |
| 2025-02-18 | 40.00 | 41.43 | 39.71 | 39.80 | 38.76 | qfq | 6,446,033 | 261,555,215 | -0.92% |
| 2025-02-17 | 39.71 | 40.80 | 39.62 | 40.17 | 39.12 | qfq | 4,066,114 | 163,223,938 | 0.73% |
| 2025-02-14 | 40.10 | 40.88 | 39.40 | 39.88 | 38.84 | qfq | 5,426,048 | 217,621,157 | -1.12% |
| 2025-02-13 | 41.69 | 41.91 | 40.00 | 40.33 | 39.28 | qfq | 6,017,548 | 244,400,266 | -3.77% |
| 2025-02-12 | 41.21 | 42.20 | 41.10 | 41.91 | 40.82 | qfq | 5,734,274 | 239,604,906 | 0.99% |
| 2025-02-11 | 42.20 | 42.93 | 41.42 | 41.50 | 40.42 | qfq | 7,433,526 | 313,378,951 | -1.89% |
| 2025-02-10 | 42.68 | 42.92 | 41.85 | 42.30 | 41.20 | qfq | 7,427,128 | 314,434,306 | -0.47% |
| 2025-02-07 | 41.66 | 42.85 | 40.77 | 42.50 | 41.39 | qfq | 11,588,350 | 485,173,402 | 1.31% |
| 2025-02-06 | 39.99 | 42.47 | 39.82 | 41.95 | 40.86 | qfq | 9,747,546 | 406,129,759 | 3.58% |
| 2025-02-05 | 38.90 | 40.63 | 38.08 | 40.50 | 39.44 | qfq | 7,062,601 | 280,518,138 | 4.46% |
| 2025-01-27 | 39.98 | 40.80 | 38.65 | 38.77 | 37.76 | qfq | 4,659,370 | 184,272,544 | -3.15% |
| 2025-01-24 | 38.86 | 40.29 | 38.60 | 40.03 | 38.99 | qfq | 5,774,629 | 227,534,868 | 3.95% |
| 2025-01-23 | 41.04 | 41.30 | 38.13 | 38.51 | 37.51 | qfq | 7,595,756 | 306,245,505 | -5.84% |
| 2025-01-22 | 39.50 | 40.92 | 39.26 | 40.90 | 39.83 | qfq | 9,306,100 | 374,651,872 | 2.63% |
| 2025-01-21 | 39.45 | 39.87 | 37.94 | 39.85 | 38.81 | qfq | 7,408,742 | 288,376,059 | 1.01% |
| 2025-01-20 | 39.99 | 40.14 | 39.04 | 39.45 | 38.42 | qfq | 6,182,300 | 244,893,818 | -0.45% |
| 2025-01-17 | 39.38 | 40.26 | 38.40 | 39.63 | 38.60 | qfq | 8,245,156 | 323,986,571 | -1.71% |
| 2025-01-16 | 38.18 | 41.10 | 37.79 | 40.32 | 39.27 | qfq | 12,590,893 | 499,494,561 | 6.13% |
| 2025-01-15 | 39.02 | 39.72 | 37.62 | 37.99 | 37.00 | qfq | 6,982,599 | 267,997,396 | -3.70% |
| 2025-01-14 | 38.10 | 39.55 | 37.31 | 39.45 | 38.42 | qfq | 8,998,648 | 347,668,544 | 6.25% |
| 2025-01-13 | 37.30 | 37.57 | 35.12 | 37.13 | 36.16 | qfq | 8,467,181 | 309,589,781 | -4.57% |
| 2025-01-10 | 42.24 | 42.55 | 38.64 | 38.91 | 37.90 | qfq | 12,865,506 | 521,350,988 | -11.04% |
| 2025-01-09 | 41.11 | 44.06 | 40.40 | 43.74 | 42.60 | qfq | 17,428,195 | 744,081,351 | 4.39% |
| 2025-01-08 | 41.57 | 42.36 | 40.00 | 41.90 | 40.81 | qfq | 14,199,982 | 584,493,522 | -2.29% |
| 2025-01-07 | 38.90 | 43.80 | 38.51 | 42.88 | 41.76 | qfq | 17,711,216 | 729,277,647 | 2.39% |
| 2025-01-06 | 40.55 | 43.18 | 38.44 | 41.88 | 40.79 | qfq | 23,517,770 | 964,982,304 | 3.87% |
| 2025-01-03 | 34.20 | 40.32 | 34.20 | 40.32 | 39.27 | qfq | 19,704,477 | 778,800,225 | 20.00% |
| 2025-01-02 | 34.00 | 34.87 | 33.18 | 33.60 | 32.72 | qfq | 2,159,947 | 73,496,592 | -1.18% |
| 2024-12-31 | 36.23 | 36.57 | 34.00 | 34.00 | 33.11 | qfq | 3,217,305 | 112,220,421 | -5.82% |
| 2024-12-30 | 37.00 | 37.49 | 36.08 | 36.10 | 35.16 | qfq | 3,218,773 | 117,867,685 | -3.60% |
| 2024-12-27 | 37.94 | 38.85 | 37.43 | 37.45 | 36.47 | qfq | 5,063,498 | 192,915,770 | -1.89% |
| 2024-12-26 | 37.37 | 38.27 | 37.30 | 38.17 | 37.17 | qfq | 6,653,925 | 252,556,602 | 2.72% |
| 2024-12-25 | 36.13 | 37.51 | 35.00 | 37.16 | 36.19 | qfq | 4,793,625 | 175,025,420 | 2.17% |
| 2024-12-24 | 36.01 | 36.60 | 34.92 | 36.37 | 35.42 | qfq | 3,060,764 | 110,046,093 | 1.59% |
| 2024-12-23 | 37.78 | 38.16 | 35.61 | 35.80 | 34.87 | qfq | 4,326,605 | 159,668,192 | -5.76% |
| 2024-12-20 | 36.75 | 39.27 | 36.75 | 37.99 | 37.00 | qfq | 6,307,979 | 239,447,115 | 2.56% |
| 2024-12-19 | 36.38 | 37.27 | 36.20 | 37.04 | 36.07 | qfq | 4,044,269 | 148,808,757 | 0.73% |
| 2024-12-18 | 35.69 | 36.83 | 34.80 | 36.77 | 35.81 | qfq | 4,063,900 | 146,429,756 | 2.59% |
| 2024-12-17 | 36.30 | 36.90 | 35.25 | 35.84 | 34.91 | qfq | 3,396,715 | 122,870,712 | -0.99% |
| 2024-12-16 | 36.00 | 37.00 | 35.48 | 36.20 | 35.26 | qfq | 2,656,969 | 96,376,022 | 0.56% |
| 2024-12-13 | 36.64 | 36.86 | 35.86 | 36.00 | 35.06 | qfq | 3,354,207 | 121,987,132 | -2.17% |
| 2024-12-12 | 37.49 | 37.78 | 36.60 | 36.80 | 35.84 | qfq | 4,613,321 | 170,752,765 | -3.00% |
| 2024-12-11 | 37.00 | 38.22 | 36.23 | 37.94 | 36.95 | qfq | 6,802,141 | 253,372,944 | 0.58% |
| 2024-12-10 | 36.05 | 38.10 | 35.28 | 37.72 | 36.74 | qfq | 9,490,048 | 352,241,544 | 7.10% |
| 2024-12-09 | 35.63 | 35.98 | 34.90 | 35.22 | 34.30 | qfq | 2,850,780 | 100,843,906 | -1.76% |
| 2024-12-06 | 35.77 | 36.50 | 34.73 | 35.85 | 34.92 | qfq | 3,941,841 | 140,129,540 | 0.50% |
| 2024-12-05 | 35.81 | 36.17 | 35.40 | 35.67 | 34.74 | qfq | 5,396,175 | 192,902,496 | -0.70% |
| 2024-12-04 | 35.20 | 36.56 | 34.46 | 35.92 | 34.98 | qfq | 6,554,063 | 234,006,980 | 1.96% |
| 2024-12-03 | 34.60 | 36.07 | 34.60 | 35.23 | 34.31 | qfq | 5,475,372 | 193,754,020 | 1.32% |
| 2024-12-02 | 33.88 | 35.58 | 33.51 | 34.77 | 33.86 | qfq | 4,232,736 | 145,846,049 | 3.14% |
| 2024-11-29 | 32.74 | 33.99 | 32.27 | 33.71 | 32.83 | qfq | 4,391,576 | 145,773,511 | 2.18% |
| 2024-11-28 | 33.60 | 33.73 | 32.50 | 32.99 | 32.13 | qfq | 4,261,101 | 140,055,137 | -2.14% |
| 2024-11-27 | 32.99 | 33.71 | 32.09 | 33.71 | 32.83 | qfq | 1,654,300 | 54,332,997 | 2.00% |
| 2024-11-26 | 33.86 | 34.30 | 33.00 | 33.05 | 32.19 | qfq | 1,524,028 | 51,108,767 | -2.02% |
| 2024-11-25 | 33.50 | 34.05 | 32.84 | 33.73 | 32.85 | qfq | 1,658,164 | 55,157,327 | 0.87% |
| 2024-11-22 | 35.45 | 35.66 | 33.35 | 33.44 | 32.57 | qfq | 2,496,846 | 86,288,450 | -6.36% |
| 2024-11-21 | 36.02 | 36.30 | 35.18 | 35.71 | 34.78 | qfq | 2,417,694 | 86,379,559 | -1.68% |
| 2024-11-20 | 36.00 | 36.65 | 35.65 | 36.32 | 35.37 | qfq | 2,783,659 | 100,696,189 | -0.08% |
| 2024-11-19 | 34.86 | 36.40 | 34.55 | 36.35 | 35.40 | qfq | 2,940,781 | 103,953,510 | 4.04% |
| 2024-11-18 | 39.48 | 39.70 | 33.98 | 34.94 | 34.03 | qfq | 4,587,511 | 164,791,721 | -11.66% |
| 2024-11-15 | 38.66 | 40.99 | 38.66 | 39.55 | 38.52 | qfq | 4,693,518 | 188,280,396 | 0.79% |
| 2024-11-14 | 40.11 | 40.66 | 39.10 | 39.24 | 38.22 | qfq | 3,402,908 | 135,814,199 | -2.17% |
| 2024-11-13 | 38.80 | 40.20 | 37.84 | 40.11 | 39.06 | qfq | 3,496,705 | 136,638,053 | 2.58% |
| 2024-11-12 | 40.36 | 40.36 | 38.73 | 39.10 | 38.08 | qfq | 4,751,921 | 188,160,416 | -4.33% |
| 2024-11-11 | 39.30 | 41.20 | 39.00 | 40.87 | 39.80 | qfq | 5,908,735 | 239,513,177 | 3.76% |
| 2024-11-08 | 39.79 | 40.20 | 39.00 | 39.39 | 38.36 | qfq | 4,909,643 | 193,789,524 | 0.77% |
| 2024-11-07 | 38.38 | 39.15 | 37.65 | 39.09 | 38.07 | qfq | 4,818,604 | 184,909,338 | -1.24% |
| 2024-11-06 | 38.99 | 41.39 | 38.99 | 39.58 | 38.55 | qfq | 7,879,488 | 315,923,449 | -0.25% |
| 2024-11-05 | 38.58 | 40.51 | 38.58 | 39.68 | 38.65 | qfq | 8,334,216 | 330,017,796 | 6.32% |
| 2024-11-04 | 35.70 | 37.37 | 35.00 | 37.32 | 36.35 | qfq | 3,908,338 | 142,948,668 | 3.64% |
| 2024-11-01 | 37.88 | 38.97 | 36.00 | 36.01 | 35.07 | qfq | 5,395,749 | 203,792,286 | -1.34% |
| 2024-10-31 | 35.90 | 37.05 | 35.41 | 36.50 | 35.55 | qfq | 3,319,019 | 120,964,740 | 1.61% |
| 2024-10-30 | 36.20 | 36.48 | 35.00 | 35.92 | 34.98 | qfq | 2,925,597 | 104,890,846 | -1.21% |
| 2024-10-29 | 38.00 | 38.21 | 36.35 | 36.36 | 35.41 | qfq | 3,738,342 | 138,871,680 | -4.87% |
| 2024-10-28 | 37.44 | 38.38 | 36.98 | 38.22 | 37.22 | qfq | 3,375,501 | 127,232,586 | 1.22% |
| 2024-10-25 | 38.33 | 39.20 | 37.75 | 37.76 | 36.78 | qfq | 4,739,672 | 181,865,296 | -1.49% |
| 2024-10-24 | 37.99 | 38.53 | 36.80 | 38.33 | 37.33 | qfq | 4,701,568 | 176,789,278 | 0.16% |
| 2024-10-23 | 38.63 | 39.07 | 37.20 | 38.27 | 37.27 | qfq | 7,102,937 | 271,945,639 | -5.15% |
| 2024-10-22 | 37.66 | 41.80 | 37.66 | 40.35 | 39.30 | qfq | 11,590,380 | 463,595,572 | 3.30% |
| 2024-10-21 | 34.88 | 41.87 | 34.50 | 39.06 | 38.04 | qfq | 12,141,984 | 470,545,557 | 11.95% |
| 2024-10-18 | 32.51 | 35.58 | 32.46 | 34.89 | 33.98 | qfq | 5,696,746 | 193,605,608 | 7.12% |
| 2024-10-17 | 33.00 | 33.78 | 32.52 | 32.57 | 31.72 | qfq | 3,272,874 | 108,624,017 | -0.73% |
| 2024-10-16 | 32.88 | 33.69 | 32.47 | 32.81 | 31.95 | qfq | 3,443,653 | 113,850,782 | -2.64% |
| 2024-10-15 | 35.01 | 35.96 | 33.70 | 33.70 | 32.82 | qfq | 5,186,514 | 180,548,592 | -4.72% |
| 2024-10-14 | 34.03 | 35.61 | 32.85 | 35.37 | 34.45 | qfq | 5,445,328 | 187,577,387 | 2.05% |
| 2024-10-11 | 36.10 | 36.87 | 33.21 | 34.66 | 33.76 | qfq | 7,416,193 | 259,285,452 | -8.52% |
| 2024-10-10 | 42.99 | 42.99 | 37.63 | 37.89 | 36.90 | qfq | 11,247,885 | 444,926,007 | -13.43% |
| 2024-10-09 | 35.30 | 45.16 | 34.35 | 43.77 | 42.63 | qfq | 15,275,990 | 633,663,297 | 16.32% |
| 2024-10-08 | 38.97 | 38.97 | 33.89 | 37.63 | 36.65 | qfq | 7,552,462 | 273,841,156 | 14.55% |
| 2024-09-30 | 29.88 | 33.37 | 29.06 | 32.85 | 31.99 | qfq | 6,372,327 | 198,945,493 | 13.75% |
| 2024-09-27 | 27.33 | 29.36 | 27.33 | 28.88 | 28.13 | qfq | 3,638,856 | 103,055,099 | 6.41% |
| 2024-09-26 | 26.45 | 27.15 | 26.41 | 27.14 | 26.43 | qfq | 2,119,523 | 56,997,465 | 1.80% |
| 2024-09-25 | 26.30 | 27.18 | 26.30 | 26.66 | 25.97 | qfq | 2,006,963 | 53,838,532 | 1.41% |
| 2024-09-24 | 25.62 | 26.30 | 25.10 | 26.29 | 25.60 | qfq | 1,519,665 | 39,298,533 | 3.06% |
| 2024-09-23 | 25.42 | 25.84 | 25.16 | 25.51 | 24.84 | qfq | 952,361 | 24,420,392 | 0.35% |
| 2024-09-20 | 25.69 | 25.96 | 25.32 | 25.42 | 24.76 | qfq | 921,746 | 23,574,024 | -1.09% |
| 2024-09-19 | 25.66 | 26.11 | 25.44 | 25.70 | 25.03 | qfq | 1,055,333 | 27,217,165 | 1.02% |
| 2024-09-18 | 26.18 | 26.52 | 24.90 | 25.44 | 24.78 | qfq | 1,289,400 | 32,801,636 | -2.15% |
| 2024-09-13 | 26.72 | 26.77 | 25.96 | 26.00 | 25.32 | qfq | 1,126,346 | 29,621,741 | -2.69% |
| 2024-09-12 | 27.31 | 27.85 | 26.60 | 26.72 | 26.02 | qfq | 1,365,846 | 37,101,025 | -2.37% |
| 2024-09-11 | 27.92 | 28.04 | 27.28 | 27.37 | 26.66 | qfq | 1,187,264 | 32,806,784 | -2.11% |
| 2024-09-10 | 27.51 | 28.10 | 26.98 | 27.96 | 27.23 | qfq | 1,601,400 | 44,367,384 | 1.64% |
| 2024-09-09 | 27.19 | 27.69 | 26.90 | 27.51 | 26.79 | qfq | 1,083,680 | 29,678,952 | 0.77% |
| 2024-09-06 | 28.36 | 28.36 | 27.21 | 27.30 | 26.59 | qfq | 1,952,287 | 54,003,625 | -4.01% |
| 2024-09-05 | 29.10 | 29.13 | 27.86 | 28.44 | 27.70 | qfq | 2,883,599 | 81,800,435 | -2.37% |
| 2024-09-04 | 28.30 | 29.13 | 28.07 | 29.13 | 28.37 | qfq | 3,073,546 | 88,424,064 | 1.29% |
| 2024-09-03 | 27.90 | 29.10 | 27.63 | 28.76 | 28.01 | qfq | 2,733,287 | 77,974,489 | 3.01% |
| 2024-09-02 | 28.54 | 29.10 | 27.77 | 27.92 | 27.19 | qfq | 2,528,220 | 71,806,332 | -2.65% |
| 2024-08-30 | 28.00 | 29.16 | 27.80 | 28.68 | 27.93 | qfq | 3,193,895 | 91,468,874 | 2.91% |
| 2024-08-29 | 27.02 | 28.12 | 27.02 | 27.87 | 27.14 | qfq | 2,407,180 | 66,724,858 | 1.68% |
| 2024-08-28 | 27.68 | 28.03 | 26.78 | 27.41 | 26.70 | qfq | 2,758,115 | 75,431,907 | -1.58% |
| 2024-08-27 | 30.00 | 30.00 | 27.81 | 27.85 | 27.12 | qfq | 4,356,658 | 125,705,165 | -8.78% |
| 2024-08-26 | 29.61 | 30.53 | 28.92 | 30.53 | 29.73 | qfq | 4,342,367 | 129,310,637 | 2.86% |
| 2024-08-23 | 29.57 | 30.07 | 27.98 | 29.68 | 28.91 | qfq | 5,035,369 | 145,911,801 | -1.10% |
| 2024-08-22 | 30.53 | 31.50 | 29.64 | 30.01 | 29.23 | qfq | 5,672,899 | 172,563,664 | -3.81% |
| 2024-08-21 | 31.91 | 35.00 | 31.04 | 31.20 | 30.39 | qfq | 8,971,882 | 294,374,369 | -5.20% |
| 2024-08-20 | 32.07 | 33.33 | 30.37 | 32.91 | 32.05 | qfq | 8,695,106 | 279,122,194 | 3.17% |
| 2024-08-19 | 28.51 | 33.33 | 28.51 | 31.90 | 31.07 | qfq | 8,664,472 | 270,820,938 | -5.79% |
| 2024-08-16 | 29.85 | 33.86 | 29.02 | 33.86 | 32.98 | qfq | 8,095,991 | 256,878,478 | 19.99% |
| 2024-08-15 | 26.97 | 28.28 | 26.58 | 28.22 | 27.48 | qfq | 2,857,684 | 79,599,499 | 5.69% |
| 2024-08-14 | 26.41 | 26.90 | 26.28 | 26.70 | 26.00 | qfq | 776,550 | 20,707,342 | 0.75% |
| 2024-08-13 | 26.21 | 26.50 | 25.81 | 26.50 | 25.81 | qfq | 775,230 | 20,282,375 | 2.32% |
| 2024-08-12 | 26.28 | 26.29 | 25.72 | 25.90 | 25.22 | qfq | 702,291 | 18,229,821 | -1.33% |
| 2024-08-09 | 26.56 | 26.80 | 26.19 | 26.25 | 25.57 | qfq | 790,970 | 20,954,851 | -0.19% |
| 2024-08-08 | 26.96 | 26.96 | 25.91 | 26.30 | 25.61 | qfq | 1,349,092 | 35,454,237 | -2.45% |
| 2024-08-07 | 26.92 | 27.25 | 26.80 | 26.96 | 26.26 | qfq | 1,000,109 | 27,050,786 | -0.15% |
| 2024-08-06 | 27.16 | 27.37 | 26.43 | 27.00 | 26.30 | qfq | 1,325,722 | 35,725,043 | 0.78% |
| 2024-08-05 | 27.47 | 28.19 | 26.60 | 26.79 | 26.09 | qfq | 1,348,202 | 36,841,083 | -4.08% |
| 2024-08-02 | 28.80 | 29.02 | 27.93 | 27.93 | 27.20 | qfq | 1,801,900 | 51,305,625 | -4.68% |
| 2024-08-01 | 28.75 | 29.66 | 28.40 | 29.30 | 28.54 | qfq | 2,492,941 | 72,384,453 | 2.48% |
| 2024-07-31 | 28.09 | 28.80 | 27.88 | 28.59 | 27.84 | qfq | 1,686,864 | 48,093,946 | 1.78% |
| 2024-07-30 | 27.52 | 28.64 | 27.48 | 28.09 | 27.36 | qfq | 1,322,630 | 37,023,959 | 1.04% |
| 2024-07-29 | 27.68 | 27.84 | 27.37 | 27.80 | 27.08 | qfq | 768,616 | 21,270,323 | 0.54% |
| 2024-07-26 | 26.96 | 27.79 | 26.96 | 27.65 | 26.93 | qfq | 927,757 | 25,511,015 | 2.52% |
| 2024-07-25 | 26.65 | 27.54 | 26.51 | 26.97 | 26.27 | qfq | 1,047,474 | 28,319,962 | 0.04% |
| 2024-07-24 | 27.18 | 27.57 | 26.67 | 26.96 | 26.26 | qfq | 927,923 | 25,074,707 | -1.06% |
| 2024-07-23 | 28.11 | 28.28 | 27.25 | 27.25 | 26.54 | qfq | 1,104,011 | 30,647,828 | -3.57% |
| 2024-07-22 | 27.95 | 28.31 | 27.91 | 28.26 | 27.52 | qfq | 900,701 | 25,345,881 | 0.71% |
| 2024-07-19 | 27.00 | 28.33 | 27.00 | 28.06 | 27.33 | qfq | 1,304,814 | 36,447,050 | 2.86% |
| 2024-07-18 | 27.20 | 27.53 | 26.66 | 27.28 | 26.57 | qfq | 1,261,081 | 34,108,569 | -1.80% |
| 2024-07-17 | 28.89 | 29.03 | 27.73 | 27.78 | 27.06 | qfq | 1,299,400 | 36,754,983 | -2.63% |
| 2024-07-16 | 28.28 | 28.59 | 27.90 | 28.53 | 27.79 | qfq | 892,951 | 25,317,778 | 0.88% |
| 2024-07-15 | 28.48 | 28.92 | 27.69 | 28.28 | 27.54 | qfq | 1,248,588 | 35,056,397 | -1.50% |
| 2024-07-12 | 29.69 | 30.15 | 28.70 | 28.71 | 27.96 | qfq | 1,456,502 | 42,380,403 | -3.30% |
| 2024-07-11 | 29.30 | 30.21 | 29.02 | 29.69 | 28.92 | qfq | 1,723,820 | 51,164,701 | 3.45% |
| 2024-07-10 | 28.79 | 29.32 | 28.50 | 28.70 | 27.95 | qfq | 1,115,177 | 32,270,624 | -0.83% |
| 2024-07-09 | 27.68 | 28.98 | 27.15 | 28.94 | 28.19 | qfq | 1,499,844 | 42,281,615 | 4.55% |
| 2024-07-08 | 28.50 | 28.90 | 27.66 | 27.68 | 26.96 | qfq | 1,344,027 | 37,707,878 | -4.49% |
| 2024-07-05 | 28.95 | 29.17 | 27.81 | 28.98 | 28.22 | qfq | 1,394,361 | 39,744,525 | 1.33% |
| 2024-07-04 | 29.94 | 30.15 | 28.42 | 28.60 | 27.85 | qfq | 1,594,037 | 46,332,756 | -3.21% |
| 2024-07-03 | 30.55 | 30.56 | 29.38 | 29.55 | 28.78 | qfq | 1,333,818 | 39,679,837 | -3.34% |
| 2024-07-02 | 31.17 | 31.42 | 30.40 | 30.57 | 29.77 | qfq | 1,518,025 | 46,649,862 | -2.33% |
| 2024-07-01 | 31.68 | 31.91 | 30.51 | 31.30 | 30.48 | qfq | 1,848,095 | 57,514,839 | -1.63% |
| 2024-06-28 | 31.23 | 32.58 | 31.00 | 31.82 | 30.99 | qfq | 2,363,476 | 75,556,022 | 1.89% |
| 2024-06-27 | 31.11 | 32.20 | 30.97 | 31.23 | 30.42 | qfq | 2,522,216 | 79,582,660 | -0.54% |
| 2024-06-26 | 29.03 | 31.46 | 28.81 | 31.40 | 30.58 | qfq | 2,675,900 | 81,554,157 | 7.20% |
| 2024-06-25 | 29.60 | 29.97 | 28.79 | 29.29 | 28.53 | qfq | 1,361,723 | 39,995,111 | -0.24% |
| 2024-06-24 | 30.66 | 31.24 | 29.30 | 29.36 | 28.59 | qfq | 1,865,953 | 56,160,385 | -6.17% |
| 2024-06-21 | 32.00 | 32.39 | 30.61 | 31.29 | 30.47 | qfq | 1,989,822 | 61,926,825 | -2.19% |
| 2024-06-20 | 32.50 | 33.00 | 31.83 | 31.99 | 31.16 | qfq | 2,673,627 | 86,788,722 | -2.29% |
| 2024-06-19 | 33.85 | 33.90 | 32.53 | 32.74 | 31.89 | qfq | 3,953,253 | 130,410,053 | -3.79% |
| 2024-06-18 | 32.90 | 34.14 | 32.78 | 34.03 | 33.14 | qfq | 5,563,036 | 186,446,482 | 4.45% |
| 2024-06-17 | 32.08 | 32.87 | 31.41 | 32.58 | 31.73 | qfq | 3,526,369 | 114,235,082 | 2.84% |
| 2024-06-14 | 31.50 | 32.18 | 30.99 | 31.68 | 30.85 | qfq | 1,953,282 | 61,698,321 | 0.06% |
| 2024-06-13 | 31.28 | 32.21 | 31.01 | 31.66 | 30.83 | qfq | 2,727,935 | 86,597,602 | 1.15% |
| 2024-06-12 | 30.16 | 31.49 | 30.16 | 31.30 | 30.48 | qfq | 2,566,487 | 79,825,489 | 2.99% |
| 2024-06-11 | 29.75 | 30.46 | 28.02 | 30.39 | 29.60 | qfq | 2,268,124 | 67,284,940 | 2.50% |
| 2024-06-07 | 28.98 | 29.89 | 28.82 | 29.65 | 28.88 | qfq | 2,002,286 | 58,719,360 | 2.52% |
| 2024-06-06 | 29.26 | 30.97 | 28.71 | 28.92 | 28.17 | qfq | 3,041,054 | 90,713,520 | -2.03% |
| 2024-06-05 | 30.53 | 30.53 | 29.50 | 29.52 | 28.75 | qfq | 1,838,214 | 55,022,930 | -2.77% |
| 2024-06-04 | 31.47 | 31.88 | 29.82 | 30.36 | 29.57 | qfq | 2,802,371 | 85,366,116 | -4.71% |
| 2024-06-03 | 31.97 | 32.51 | 31.39 | 31.86 | 31.03 | qfq | 2,287,132 | 73,070,072 | -0.34% |
| 2024-05-31 | 30.90 | 32.42 | 30.90 | 31.97 | 31.14 | qfq | 2,552,695 | 81,692,298 | 3.80% |
| 2024-05-30 | 31.20 | 31.36 | 30.58 | 30.80 | 30.00 | qfq | 1,579,007 | 48,753,388 | -1.82% |
| 2024-05-29 | 30.60 | 32.62 | 30.30 | 31.37 | 30.55 | qfq | 2,351,386 | 74,375,365 | 1.92% |
| 2024-05-28 | 31.30 | 32.07 | 30.60 | 30.78 | 29.98 | qfq | 2,005,694 | 62,630,244 | -2.78% |
| 2024-05-27 | 31.40 | 31.76 | 30.02 | 31.66 | 30.83 | qfq | 2,253,610 | 69,392,635 | 0.54% |
| 2024-05-24 | 33.30 | 33.90 | 31.11 | 31.49 | 30.67 | qfq | 3,957,489 | 127,648,708 | -7.49% |
| 2024-05-23 | 33.43 | 35.06 | 33.21 | 34.04 | 33.15 | qfq | 5,154,130 | 176,845,886 | 2.47% |
| 2024-05-22 | 32.66 | 33.29 | 32.37 | 33.22 | 32.35 | qfq | 2,458,820 | 80,695,667 | 2.91% |
| 2024-05-21 | 31.80 | 32.35 | 31.60 | 32.28 | 31.44 | qfq | 1,148,899 | 36,753,653 | 0.65% |
| 2024-05-20 | 32.15 | 32.55 | 31.90 | 32.07 | 31.23 | qfq | 1,212,979 | 39,031,125 | -0.96% |
| 2024-05-17 | 31.60 | 32.38 | 31.37 | 32.38 | 31.54 | qfq | 1,270,300 | 40,737,783 | 2.96% |
| 2024-05-16 | 31.29 | 32.80 | 31.29 | 31.45 | 30.63 | qfq | 1,394,190 | 44,439,423 | 0.80% |
| 2024-05-15 | 31.60 | 32.13 | 30.80 | 31.20 | 30.39 | qfq | 1,334,300 | 42,029,861 | -2.04% |
| 2024-05-14 | 30.98 | 33.38 | 30.96 | 31.85 | 31.02 | qfq | 2,088,210 | 66,735,685 | 3.51% |
| 2024-05-13 | 32.00 | 32.03 | 30.52 | 30.77 | 29.97 | qfq | 1,301,700 | 40,428,112 | -4.11% |
| 2024-05-10 | 33.60 | 33.85 | 31.96 | 32.09 | 31.25 | qfq | 1,484,376 | 48,082,443 | -3.92% |
| 2024-05-09 | 33.23 | 33.90 | 33.01 | 33.40 | 32.53 | qfq | 1,379,479 | 46,323,895 | 1.24% |
| 2024-05-08 | 34.30 | 34.30 | 32.96 | 32.99 | 32.13 | qfq | 1,717,988 | 57,287,144 | -3.82% |
| 2024-05-07 | 34.00 | 34.84 | 33.97 | 34.30 | 33.41 | qfq | 1,786,247 | 61,391,474 | 0.41% |
| 2024-05-06 | 34.20 | 34.58 | 33.93 | 34.16 | 33.27 | qfq | 1,672,242 | 57,135,399 | -1.39% |
| 2024-04-30 | 34.75 | 34.96 | 34.10 | 34.64 | 33.07 | qfq | 1,922,132 | 66,257,235 | -0.14% |
| 2024-04-29 | 34.00 | 34.86 | 33.08 | 34.69 | 33.12 | qfq | 2,890,146 | 99,337,730 | -1.20% |
| 2024-04-26 | 33.95 | 35.20 | 33.60 | 35.11 | 33.52 | qfq | 2,200,157 | 76,273,025 | 3.42% |
| 2024-04-25 | 34.07 | 34.74 | 33.76 | 33.95 | 32.42 | qfq | 1,528,100 | 52,340,775 | -0.93% |
| 2024-04-24 | 32.88 | 34.28 | 32.88 | 34.27 | 32.72 | qfq | 1,794,891 | 60,654,085 | 4.23% |
| 2024-04-23 | 32.30 | 33.18 | 32.30 | 32.88 | 31.39 | qfq | 1,238,874 | 40,750,753 | 1.48% |
| 2024-04-22 | 33.11 | 33.11 | 31.80 | 32.40 | 30.94 | qfq | 1,234,784 | 40,066,645 | -2.14% |
| 2024-04-19 | 33.86 | 33.91 | 32.68 | 33.11 | 31.61 | qfq | 1,905,897 | 63,250,487 | -2.50% |
| 2024-04-18 | 34.15 | 34.88 | 33.32 | 33.96 | 32.43 | qfq | 2,105,696 | 71,646,940 | -0.93% |
| 2024-04-17 | 31.99 | 34.65 | 31.95 | 34.28 | 32.73 | qfq | 3,077,084 | 103,848,705 | 10.30% |
| 2024-04-16 | 36.98 | 37.19 | 29.85 | 31.08 | 29.68 | qfq | 3,531,225 | 114,539,702 | -16.70% |
| 2024-04-15 | 37.39 | 38.48 | 36.50 | 37.31 | 35.62 | qfq | 2,860,426 | 107,414,808 | 1.61% |
| 2024-04-12 | 36.50 | 37.45 | 36.01 | 36.72 | 35.06 | qfq | 1,748,828 | 64,318,114 | 0.93% |
| 2024-04-11 | 36.40 | 37.24 | 36.01 | 36.38 | 34.74 | qfq | 1,431,386 | 52,479,917 | -0.63% |
| 2024-04-10 | 37.31 | 38.51 | 36.04 | 36.61 | 34.96 | qfq | 2,000,782 | 74,667,242 | -1.21% |
| 2024-04-09 | 36.36 | 37.28 | 36.36 | 37.06 | 35.39 | qfq | 1,467,561 | 54,129,269 | 1.09% |
| 2024-04-08 | 37.23 | 37.56 | 36.31 | 36.66 | 35.00 | qfq | 1,435,679 | 52,634,321 | -1.50% |
| 2024-04-03 | 38.61 | 38.75 | 37.05 | 37.22 | 35.54 | qfq | 2,340,652 | 88,147,467 | -4.07% |
| 2024-04-02 | 40.10 | 40.44 | 38.48 | 38.80 | 37.05 | qfq | 2,910,368 | 114,166,499 | -4.06% |
| 2024-04-01 | 39.66 | 40.97 | 38.91 | 40.44 | 38.61 | qfq | 3,985,406 | 159,921,379 | 4.01% |
| 2024-03-29 | 37.79 | 39.00 | 37.39 | 38.88 | 37.12 | qfq | 2,362,924 | 90,157,882 | 1.91% |
| 2024-03-28 | 36.98 | 38.70 | 35.91 | 38.15 | 36.43 | qfq | 2,468,395 | 93,259,940 | 3.16% |
| 2024-03-27 | 39.68 | 40.03 | 36.81 | 36.98 | 35.31 | qfq | 3,132,434 | 118,902,604 | -6.78% |
| 2024-03-26 | 42.05 | 42.68 | 39.44 | 39.67 | 37.88 | qfq | 3,848,192 | 157,222,375 | -6.97% |
| 2024-03-25 | 41.85 | 43.50 | 40.80 | 42.64 | 40.71 | qfq | 3,798,198 | 160,165,620 | 0.54% |
| 2024-03-22 | 42.73 | 43.42 | 42.22 | 42.41 | 40.49 | qfq | 2,997,348 | 128,566,936 | -1.60% |
| 2024-03-21 | 44.00 | 44.77 | 42.20 | 43.10 | 41.15 | qfq | 4,253,960 | 185,473,089 | -3.06% |
| 2024-03-20 | 43.81 | 44.80 | 43.48 | 44.46 | 42.45 | qfq | 4,536,075 | 199,742,887 | -1.05% |
| 2024-03-19 | 45.32 | 47.77 | 44.91 | 44.93 | 42.90 | qfq | 7,084,376 | 327,893,818 | -2.92% |
| 2024-03-18 | 46.13 | 46.99 | 44.84 | 46.28 | 44.19 | qfq | 7,925,051 | 363,683,745 | -1.15% |
| 2024-03-15 | 43.80 | 47.64 | 42.70 | 46.82 | 44.70 | qfq | 10,539,431 | 481,305,299 | 7.29% |
| 2024-03-14 | 41.69 | 43.88 | 40.44 | 43.64 | 41.67 | qfq | 7,283,481 | 307,267,850 | 4.15% |
| 2024-03-13 | 40.61 | 41.93 | 40.16 | 41.90 | 40.01 | qfq | 4,907,091 | 201,056,777 | 3.30% |
| 2024-03-12 | 41.51 | 41.77 | 40.50 | 40.56 | 38.73 | qfq | 5,284,634 | 216,051,389 | -3.27% |
| 2024-03-11 | 40.99 | 43.00 | 40.99 | 41.93 | 40.04 | qfq | 6,363,420 | 267,109,925 | 0.00% |
| 2024-03-08 | 43.44 | 45.80 | 41.60 | 41.93 | 40.04 | qfq | 9,782,602 | 423,349,378 | 2.34% |
| 2024-03-07 | 40.64 | 43.93 | 39.66 | 40.97 | 39.12 | qfq | 9,542,710 | 397,379,151 | -1.99% |
| 2024-03-06 | 38.94 | 43.17 | 38.50 | 41.80 | 39.91 | qfq | 11,012,929 | 452,963,525 | 7.70% |
| 2024-03-05 | 36.87 | 38.81 | 35.87 | 38.81 | 37.06 | qfq | 6,796,443 | 255,282,472 | 5.12% |
| 2024-03-04 | 37.45 | 38.08 | 36.08 | 36.92 | 35.25 | qfq | 4,012,205 | 148,404,801 | -2.20% |
| 2024-03-01 | 37.10 | 38.20 | 36.92 | 37.75 | 36.04 | qfq | 4,626,994 | 174,165,686 | 0.75% |
| 2024-02-29 | 34.78 | 37.56 | 34.78 | 37.47 | 35.78 | qfq | 5,167,003 | 190,236,466 | 4.69% |
| 2024-02-28 | 39.85 | 40.68 | 35.79 | 35.79 | 34.17 | qfq | 9,301,118 | 359,724,956 | -13.03% |
| 2024-02-27 | 39.97 | 43.20 | 39.97 | 41.15 | 39.29 | qfq | 10,512,575 | 431,743,242 | 6.06% |
| 2024-02-26 | 40.17 | 41.75 | 38.50 | 38.80 | 37.05 | qfq | 9,838,499 | 394,313,641 | -1.77% |
| 2024-02-23 | 36.63 | 39.53 | 35.52 | 39.50 | 37.72 | qfq | 9,489,518 | 354,928,093 | 7.57% |
| 2024-02-22 | 34.00 | 37.84 | 34.00 | 36.72 | 35.06 | qfq | 8,596,792 | 308,145,486 | 6.96% |
| 2024-02-21 | 33.00 | 35.50 | 32.91 | 34.33 | 32.78 | qfq | 8,293,285 | 283,984,992 | -3.02% |
| 2024-02-20 | 30.30 | 35.40 | 29.50 | 35.40 | 33.80 | qfq | 5,171,343 | 172,367,236 | 20.00% |
| 2024-02-19 | 28.00 | 29.51 | 28.00 | 29.50 | 28.17 | qfq | 4,758,707 | 136,643,936 | 8.78% |
| 2024-02-08 | 25.60 | 27.13 | 24.70 | 27.12 | 25.89 | qfq | 4,173,389 | 108,411,026 | 11.01% |
| 2024-02-07 | 27.01 | 27.20 | 24.42 | 24.43 | 23.33 | qfq | 3,839,862 | 99,649,595 | -10.45% |
| 2024-02-06 | 25.52 | 27.46 | 24.02 | 27.28 | 26.05 | qfq | 3,201,410 | 83,113,082 | 5.65% |
| 2024-02-05 | 29.31 | 29.38 | 25.02 | 25.82 | 24.65 | qfq | 3,171,751 | 84,693,579 | -13.06% |
| 2024-02-02 | 31.75 | 32.55 | 28.30 | 29.70 | 28.36 | qfq | 2,943,725 | 89,773,289 | -7.04% |
| 2024-02-01 | 32.00 | 32.87 | 30.96 | 31.95 | 30.51 | qfq | 1,929,400 | 61,362,417 | -0.16% |
| 2024-01-31 | 33.77 | 34.47 | 31.97 | 32.00 | 30.55 | qfq | 2,468,771 | 81,659,636 | -6.32% |
| 2024-01-30 | 34.94 | 35.66 | 34.10 | 34.16 | 32.62 | qfq | 3,120,464 | 108,363,709 | -5.95% |
| 2024-01-29 | 37.83 | 39.10 | 36.28 | 36.32 | 34.68 | qfq | 4,940,888 | 186,663,992 | 0.14% |
| 2024-01-26 | 36.48 | 37.06 | 36.18 | 36.27 | 34.63 | qfq | 2,087,000 | 76,471,267 | -0.60% |
| 2024-01-25 | 35.70 | 36.70 | 34.92 | 36.49 | 34.84 | qfq | 2,479,178 | 89,291,194 | 2.21% |
| 2024-01-24 | 35.30 | 35.70 | 33.92 | 35.70 | 34.09 | qfq | 2,151,702 | 74,951,548 | 1.91% |
| 2024-01-23 | 34.90 | 35.66 | 34.61 | 35.03 | 33.45 | qfq | 1,942,200 | 68,276,994 | 0.11% |
| 2024-01-22 | 37.50 | 37.94 | 34.68 | 34.99 | 33.41 | qfq | 2,619,574 | 95,333,797 | -8.04% |
| 2024-01-19 | 37.87 | 39.49 | 37.08 | 38.05 | 36.33 | qfq | 3,202,440 | 122,425,308 | 0.13% |
| 2024-01-18 | 38.45 | 38.65 | 37.26 | 38.00 | 36.28 | qfq | 1,728,988 | 65,569,190 | -1.20% |
| 2024-01-17 | 39.70 | 40.29 | 38.42 | 38.46 | 36.72 | qfq | 1,756,895 | 68,640,790 | -3.56% |
| 2024-01-16 | 40.55 | 40.55 | 39.28 | 39.88 | 38.08 | qfq | 2,136,274 | 84,867,673 | -1.82% |
| 2024-01-15 | 41.28 | 41.28 | 40.25 | 40.62 | 38.78 | qfq | 2,272,833 | 92,544,143 | -2.31% |
| 2024-01-12 | 42.95 | 43.16 | 41.55 | 41.58 | 39.70 | qfq | 2,638,305 | 111,773,351 | -3.39% |
| 2024-01-11 | 41.81 | 43.22 | 41.61 | 43.04 | 41.10 | qfq | 2,606,507 | 111,180,242 | 2.26% |
| 2024-01-10 | 41.90 | 42.69 | 40.68 | 42.09 | 40.19 | qfq | 2,865,060 | 119,864,142 | -0.12% |
| 2024-01-09 | 42.35 | 43.47 | 41.50 | 42.14 | 40.24 | qfq | 3,186,857 | 135,579,212 | 0.17% |
| 2024-01-08 | 42.40 | 43.72 | 42.00 | 42.07 | 40.17 | qfq | 2,235,991 | 95,674,973 | -1.66% |
| 2024-01-05 | 43.58 | 44.06 | 42.36 | 42.78 | 40.85 | qfq | 2,839,733 | 122,887,549 | -1.31% |
| 2024-01-04 | 42.87 | 44.08 | 42.53 | 43.35 | 41.39 | qfq | 2,525,152 | 109,596,747 | 0.35% |
| 2024-01-03 | 44.03 | 44.31 | 42.48 | 43.20 | 41.25 | qfq | 3,154,233 | 136,176,282 | -2.33% |
| 2024-01-02 | 45.50 | 45.90 | 44.00 | 44.23 | 42.23 | qfq | 3,664,777 | 164,305,500 | -3.05% |
| 2023-12-29 | 44.00 | 45.93 | 43.99 | 45.62 | 43.56 | qfq | 4,611,199 | 208,245,271 | 3.14% |
| 2023-12-28 | 44.94 | 45.20 | 43.34 | 44.23 | 42.23 | qfq | 5,314,644 | 235,602,988 | 0.75% |
| 2023-12-27 | 43.24 | 43.90 | 42.30 | 43.90 | 41.92 | qfq | 2,902,785 | 125,634,806 | 1.67% |
| 2023-12-26 | 44.43 | 44.49 | 42.70 | 43.18 | 41.23 | qfq | 3,388,335 | 146,695,672 | -2.86% |
| 2023-12-25 | 44.10 | 45.78 | 43.80 | 44.45 | 42.44 | qfq | 3,397,615 | 151,571,907 | -0.58% |
| 2023-12-22 | 45.60 | 46.71 | 44.51 | 44.71 | 42.69 | qfq | 4,681,075 | 213,489,602 | -1.95% |
| 2023-12-21 | 45.52 | 46.14 | 44.20 | 45.60 | 43.54 | qfq | 4,625,096 | 209,420,234 | -1.00% |
| 2023-12-20 | 46.69 | 47.97 | 45.88 | 46.06 | 43.98 | qfq | 5,107,297 | 240,421,203 | -1.37% |
| 2023-12-19 | 45.88 | 47.09 | 45.60 | 46.70 | 44.59 | qfq | 3,637,465 | 168,383,824 | 2.14% |
| 2023-12-18 | 45.27 | 46.90 | 45.27 | 45.72 | 43.65 | qfq | 3,621,889 | 167,196,803 | -0.61% |
| 2023-12-15 | 45.87 | 47.30 | 45.21 | 46.00 | 43.92 | qfq | 4,852,133 | 224,053,261 | -0.65% |
| 2023-12-14 | 48.15 | 49.26 | 46.23 | 46.30 | 44.21 | qfq | 6,979,200 | 331,407,980 | -4.93% |
| 2023-12-13 | 49.95 | 50.25 | 48.70 | 48.70 | 46.50 | qfq | 5,757,094 | 284,704,980 | -0.41% |
| 2023-12-12 | 49.99 | 50.38 | 48.18 | 48.90 | 46.69 | qfq | 6,536,074 | 321,241,225 | -3.46% |
| 2023-12-11 | 47.88 | 50.88 | 47.60 | 50.65 | 48.36 | qfq | 6,958,746 | 343,766,085 | 4.43% |
| 2023-12-08 | 49.29 | 49.98 | 47.32 | 48.50 | 46.31 | qfq | 7,742,637 | 377,762,604 | -1.76% |
| 2023-12-07 | 49.00 | 50.46 | 48.11 | 49.37 | 47.14 | qfq | 6,363,369 | 313,693,580 | -0.04% |
| 2023-12-06 | 49.08 | 50.50 | 48.90 | 49.39 | 47.16 | qfq | 6,718,233 | 333,034,667 | 0.63% |
| 2023-12-05 | 51.49 | 51.90 | 48.83 | 49.08 | 46.86 | qfq | 9,336,045 | 469,276,460 | -5.76% |
| 2023-12-04 | 53.00 | 55.89 | 52.03 | 52.08 | 49.73 | qfq | 9,847,500 | 529,201,034 | -3.41% |
| 2023-12-01 | 56.00 | 58.58 | 53.68 | 53.92 | 51.48 | qfq | 12,905,414 | 712,718,543 | -7.83% |
| 2023-11-30 | 64.00 | 64.92 | 57.90 | 58.50 | 55.86 | qfq | 14,472,716 | 877,738,408 | -14.32% |
| 2023-11-29 | 66.78 | 72.65 | 65.00 | 68.28 | 65.19 | qfq | 15,162,047 | 1,038,922,008 | 2.25% |