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
国科天成301571.SZ
最近收盘价59.122026-07-17
最近交易日2026-07-17
成交量（股）5,826,413
成交额（元）353,973,906
日线记录459
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2026-07-07 | 2026-07-14 | cash_dividend | 0.114 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-06 | 2025-06-13 | cash_dividend | 0.097 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 459 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 | 61.28 | 63.44 | 58.89 | 59.12 | 59.12 | qfq | 5,826,413 | 353,973,906 | -4.68% |
| 2026-07-16 | 60.20 | 64.30 | 58.61 | 62.02 | 62.02 | qfq | 5,688,963 | 350,788,511 | 2.09% |
| 2026-07-15 | 60.39 | 64.35 | 59.70 | 60.75 | 60.75 | qfq | 3,826,396 | 235,357,206 | -0.39% |
| 2026-07-14 | 62.64 | 63.33 | 59.00 | 60.99 | 60.99 | qfq | 4,652,674 | 282,894,890 | -2.60% |
| 2026-07-13 | 67.48 | 67.87 | 62.20 | 62.62 | 62.51 | qfq | 7,078,649 | 450,925,853 | -7.24% |
| 2026-07-10 | 66.71 | 70.58 | 65.90 | 67.51 | 67.39 | qfq | 9,453,505 | 648,053,414 | 0.46% |
| 2026-07-09 | 62.13 | 67.80 | 59.30 | 67.20 | 67.08 | qfq | 11,008,381 | 699,311,785 | 8.69% |
| 2026-07-08 | 58.66 | 62.45 | 57.03 | 61.83 | 61.72 | qfq | 5,242,346 | 312,004,503 | 5.42% |
| 2026-07-07 | 59.43 | 60.60 | 58.32 | 58.65 | 58.54 | qfq | 3,045,762 | 180,885,841 | -0.59% |
| 2026-07-06 | 60.86 | 63.08 | 58.90 | 59.00 | 58.89 | qfq | 4,587,357 | 278,734,855 | -2.24% |
| 2026-07-03 | 61.17 | 62.07 | 60.28 | 60.35 | 60.24 | qfq | 3,422,800 | 208,931,671 | -1.34% |
| 2026-07-02 | 64.51 | 64.51 | 60.99 | 61.17 | 61.06 | qfq | 3,761,030 | 235,916,247 | -5.43% |
| 2026-07-01 | 65.18 | 66.66 | 63.72 | 64.68 | 64.56 | qfq | 4,163,168 | 270,467,109 | -0.77% |
| 2026-06-30 | 63.10 | 65.70 | 62.00 | 65.18 | 65.06 | qfq | 3,782,029 | 240,780,826 | 2.97% |
| 2026-06-29 | 65.61 | 66.41 | 61.00 | 63.30 | 63.18 | qfq | 5,995,141 | 377,453,934 | -3.34% |
| 2026-06-26 | 66.39 | 67.40 | 63.54 | 65.49 | 65.37 | qfq | 3,887,447 | 254,527,288 | -1.52% |
| 2026-06-25 | 67.10 | 67.10 | 64.30 | 66.50 | 66.38 | qfq | 4,318,396 | 283,503,172 | -0.91% |
| 2026-06-24 | 68.64 | 68.65 | 66.24 | 67.11 | 66.99 | qfq | 3,799,495 | 254,808,070 | -1.83% |
| 2026-06-23 | 67.81 | 69.51 | 66.75 | 68.36 | 68.24 | qfq | 4,302,500 | 292,839,057 | 0.47% |
| 2026-06-22 | 70.30 | 71.13 | 67.79 | 68.04 | 67.92 | qfq | 4,888,670 | 336,530,774 | -3.02% |
| 2026-06-18 | 70.30 | 72.27 | 69.52 | 70.16 | 70.03 | qfq | 4,432,938 | 313,495,784 | -0.20% |
| 2026-06-17 | 70.96 | 72.55 | 69.14 | 70.30 | 70.17 | qfq | 5,542,300 | 388,657,938 | -1.68% |
| 2026-06-16 | 69.01 | 72.95 | 68.02 | 71.50 | 71.37 | qfq | 6,934,180 | 489,695,203 | 2.77% |
| 2026-06-15 | 67.03 | 69.57 | 66.60 | 69.57 | 69.44 | qfq | 7,315,200 | 500,898,126 | 2.98% |
| 2026-06-12 | 66.28 | 70.53 | 64.35 | 67.56 | 67.44 | qfq | 11,803,058 | 804,899,630 | 4.21% |
| 2026-06-11 | 57.51 | 65.90 | 56.40 | 64.83 | 64.71 | qfq | 11,025,951 | 693,331,213 | 12.89% |
| 2026-06-10 | 54.10 | 57.84 | 54.00 | 57.43 | 57.33 | qfq | 5,846,192 | 330,137,246 | 5.69% |
| 2026-06-09 | 54.00 | 54.55 | 53.23 | 54.34 | 54.24 | qfq | 3,193,702 | 172,063,043 | 0.72% |
| 2026-06-08 | 56.75 | 57.50 | 53.26 | 53.95 | 53.85 | qfq | 3,814,463 | 210,774,469 | -6.82% |
| 2026-06-05 | 58.18 | 59.02 | 56.80 | 57.90 | 57.79 | qfq | 3,049,001 | 176,894,407 | 0.61% |
| 2026-06-04 | 58.66 | 60.20 | 57.24 | 57.55 | 57.45 | qfq | 3,229,254 | 188,191,884 | -2.70% |
| 2026-06-03 | 59.00 | 61.44 | 58.55 | 59.15 | 59.04 | qfq | 2,826,267 | 169,481,591 | -0.14% |
| 2026-06-02 | 60.36 | 60.62 | 57.57 | 59.23 | 59.12 | qfq | 2,766,027 | 162,665,980 | -0.87% |
| 2026-06-01 | 60.20 | 62.84 | 59.74 | 59.75 | 59.64 | qfq | 3,989,448 | 243,904,388 | -0.75% |
| 2026-05-29 | 62.68 | 64.56 | 59.86 | 60.20 | 60.09 | qfq | 5,644,661 | 348,754,100 | -3.94% |
| 2026-05-28 | 62.54 | 64.45 | 60.40 | 62.67 | 62.56 | qfq | 5,109,502 | 318,880,716 | -0.52% |
| 2026-05-27 | 61.30 | 64.12 | 60.57 | 63.00 | 62.89 | qfq | 5,893,231 | 368,022,931 | 3.65% |
| 2026-05-26 | 62.93 | 63.35 | 60.28 | 60.78 | 60.67 | qfq | 2,852,950 | 175,515,259 | -3.03% |
| 2026-05-25 | 64.00 | 64.26 | 61.60 | 62.68 | 62.57 | qfq | 3,337,356 | 208,477,814 | -1.10% |
| 2026-05-22 | 63.69 | 64.26 | 62.58 | 63.38 | 63.26 | qfq | 2,728,102 | 173,077,776 | 0.00% |
| 2026-05-21 | 65.00 | 67.27 | 63.38 | 63.38 | 63.26 | qfq | 3,083,292 | 201,552,352 | -2.70% |
| 2026-05-20 | 65.00 | 65.74 | 63.80 | 65.14 | 65.02 | qfq | 2,701,564 | 174,558,786 | -0.93% |
| 2026-05-19 | 65.16 | 66.08 | 64.25 | 65.75 | 65.63 | qfq | 2,543,161 | 165,893,344 | 0.64% |
| 2026-05-18 | 63.88 | 66.08 | 63.29 | 65.33 | 65.21 | qfq | 3,025,772 | 196,277,090 | 2.29% |
| 2026-05-15 | 63.99 | 65.87 | 63.00 | 63.87 | 63.75 | qfq | 3,462,474 | 222,563,980 | -0.58% |
| 2026-05-14 | 67.20 | 67.20 | 64.11 | 64.24 | 64.12 | qfq | 3,130,903 | 203,421,760 | -3.69% |
| 2026-05-13 | 65.65 | 67.09 | 65.51 | 66.70 | 66.58 | qfq | 3,123,095 | 208,017,769 | 1.60% |
| 2026-05-12 | 67.29 | 67.37 | 65.00 | 65.65 | 65.53 | qfq | 5,451,752 | 358,057,978 | -2.55% |
| 2026-05-11 | 69.98 | 70.75 | 67.08 | 67.37 | 67.25 | qfq | 4,638,632 | 315,645,584 | -2.45% |
| 2026-05-08 | 68.50 | 69.74 | 67.81 | 69.06 | 68.93 | qfq | 2,630,618 | 181,561,679 | 0.01% |
| 2026-05-07 | 68.48 | 69.30 | 67.77 | 69.05 | 68.92 | qfq | 2,653,742 | 182,062,782 | 0.69% |
| 2026-05-06 | 71.73 | 71.73 | 68.02 | 68.58 | 68.46 | qfq | 4,331,117 | 299,995,756 | -1.07% |
| 2026-04-30 | 69.31 | 70.41 | 68.75 | 69.32 | 69.19 | qfq | 2,511,801 | 174,305,961 | -0.55% |
| 2026-04-29 | 68.68 | 70.55 | 67.38 | 69.70 | 69.57 | qfq | 3,674,414 | 253,165,831 | 1.49% |
| 2026-04-28 | 71.47 | 72.07 | 68.35 | 68.68 | 68.55 | qfq | 4,871,879 | 342,210,601 | -1.36% |
| 2026-04-27 | 66.21 | 70.04 | 65.00 | 69.63 | 69.50 | qfq | 5,516,027 | 376,489,070 | 5.26% |
| 2026-04-24 | 69.84 | 70.40 | 66.07 | 66.15 | 66.03 | qfq | 5,724,900 | 385,459,729 | -5.80% |
| 2026-04-23 | 73.88 | 74.00 | 69.82 | 70.22 | 70.09 | qfq | 7,006,098 | 500,505,181 | -5.44% |
| 2026-04-22 | 75.70 | 76.39 | 73.68 | 74.26 | 74.12 | qfq | 5,988,989 | 447,250,947 | -2.01% |
| 2026-04-21 | 77.00 | 78.00 | 73.88 | 75.78 | 75.64 | qfq | 5,301,357 | 400,347,444 | -1.76% |
| 2026-04-20 | 75.00 | 77.87 | 74.42 | 77.14 | 77.00 | qfq | 6,313,305 | 482,485,356 | 3.40% |
| 2026-04-17 | 72.23 | 75.06 | 71.40 | 74.60 | 74.46 | qfq | 3,699,174 | 272,746,017 | 1.84% |
| 2026-04-16 | 71.96 | 75.17 | 71.69 | 73.25 | 73.12 | qfq | 5,161,463 | 378,603,956 | 2.28% |
| 2026-04-15 | 72.01 | 73.99 | 70.45 | 71.62 | 71.49 | qfq | 5,299,507 | 382,294,183 | 0.17% |
| 2026-04-14 | 68.65 | 71.80 | 68.44 | 71.50 | 71.37 | qfq | 4,843,673 | 342,131,556 | 4.76% |
| 2026-04-13 | 68.34 | 69.39 | 67.35 | 68.25 | 68.13 | qfq | 3,368,772 | 230,190,550 | -0.91% |
| 2026-04-10 | 68.73 | 69.44 | 67.50 | 68.88 | 68.75 | qfq | 4,895,491 | 335,413,176 | -0.78% |
| 2026-04-09 | 67.00 | 71.33 | 66.10 | 69.42 | 69.29 | qfq | 6,630,280 | 459,482,152 | 2.92% |
| 2026-04-08 | 66.00 | 69.40 | 65.10 | 67.45 | 67.33 | qfq | 4,515,946 | 304,438,267 | 3.71% |
| 2026-04-07 | 66.38 | 66.60 | 64.55 | 65.04 | 64.92 | qfq | 3,077,514 | 200,876,522 | -2.02% |
| 2026-04-03 | 66.57 | 68.19 | 65.41 | 66.38 | 66.26 | qfq | 4,471,375 | 298,719,397 | 0.33% |
| 2026-04-02 | 66.30 | 67.11 | 65.03 | 66.16 | 66.04 | qfq | 3,392,156 | 223,799,499 | -0.14% |
| 2026-04-01 | 64.02 | 66.83 | 63.77 | 66.25 | 66.13 | qfq | 5,173,835 | 340,207,543 | 4.84% |
| 2026-03-31 | 65.52 | 66.45 | 62.93 | 63.19 | 63.07 | qfq | 6,104,325 | 390,009,003 | -3.23% |
| 2026-03-30 | 63.99 | 68.30 | 63.50 | 65.30 | 65.18 | qfq | 6,999,665 | 466,537,572 | 0.99% |
| 2026-03-27 | 63.03 | 65.46 | 62.31 | 64.66 | 64.54 | qfq | 4,792,918 | 308,793,675 | 0.76% |
| 2026-03-26 | 62.98 | 64.67 | 62.08 | 64.17 | 64.05 | qfq | 4,608,699 | 294,587,575 | 1.82% |
| 2026-03-25 | 58.50 | 63.29 | 57.84 | 63.02 | 62.91 | qfq | 5,866,632 | 362,534,662 | 8.17% |
| 2026-03-24 | 55.99 | 59.59 | 55.03 | 58.26 | 58.15 | qfq | 5,485,650 | 315,783,737 | 6.92% |
| 2026-03-23 | 57.49 | 58.37 | 53.83 | 54.49 | 54.39 | qfq | 5,022,644 | 278,813,319 | -6.92% |
| 2026-03-20 | 60.40 | 60.71 | 58.48 | 58.54 | 58.43 | qfq | 2,451,112 | 145,922,346 | -2.63% |
| 2026-03-19 | 60.96 | 61.50 | 59.80 | 60.12 | 60.01 | qfq | 2,493,711 | 150,580,124 | -2.31% |
| 2026-03-18 | 58.72 | 61.86 | 58.32 | 61.54 | 61.43 | qfq | 3,555,530 | 216,329,798 | 4.75% |
| 2026-03-17 | 60.41 | 60.51 | 58.30 | 58.75 | 58.64 | qfq | 2,942,647 | 173,701,932 | -2.28% |
| 2026-03-16 | 58.40 | 60.34 | 57.50 | 60.12 | 60.01 | qfq | 3,699,115 | 218,564,011 | 3.16% |
| 2026-03-13 | 59.88 | 60.00 | 58.00 | 58.28 | 58.17 | qfq | 4,671,857 | 274,789,693 | -2.96% |
| 2026-03-12 | 63.67 | 63.95 | 59.95 | 60.06 | 59.95 | qfq | 4,646,915 | 285,258,605 | -6.33% |
| 2026-03-11 | 62.51 | 65.20 | 62.45 | 64.12 | 64.00 | qfq | 5,463,796 | 350,868,614 | 3.05% |
| 2026-03-10 | 63.14 | 63.95 | 61.96 | 62.22 | 62.11 | qfq | 4,945,296 | 309,831,301 | -1.88% |
| 2026-03-09 | 62.62 | 64.25 | 62.33 | 63.41 | 63.29 | qfq | 4,997,770 | 317,293,391 | 0.17% |
| 2026-03-06 | 62.38 | 63.76 | 61.12 | 63.30 | 63.18 | qfq | 4,689,206 | 293,330,789 | 0.49% |
| 2026-03-05 | 62.45 | 63.16 | 61.49 | 62.99 | 62.88 | qfq | 5,625,369 | 351,862,540 | 1.91% |
| 2026-03-04 | 58.10 | 64.60 | 58.01 | 61.81 | 61.70 | qfq | 9,356,758 | 583,716,120 | 3.48% |
| 2026-03-03 | 61.42 | 61.80 | 59.44 | 59.73 | 59.62 | qfq | 6,791,510 | 408,075,356 | -4.31% |
| 2026-03-02 | 59.21 | 62.48 | 59.00 | 62.42 | 62.31 | qfq | 9,231,083 | 560,183,964 | 5.71% |
| 2026-02-27 | 57.30 | 59.20 | 56.84 | 59.05 | 58.94 | qfq | 3,884,192 | 225,561,750 | 2.46% |
| 2026-02-26 | 55.94 | 57.80 | 55.36 | 57.63 | 57.53 | qfq | 3,823,301 | 217,651,594 | 2.56% |
| 2026-02-25 | 54.91 | 56.47 | 54.70 | 56.19 | 56.09 | qfq | 3,588,631 | 200,188,847 | 2.35% |
| 2026-02-24 | 55.52 | 55.86 | 54.58 | 54.90 | 54.80 | qfq | 2,476,700 | 136,460,750 | -0.47% |
| 2026-02-13 | 55.00 | 56.36 | 54.80 | 55.16 | 55.06 | qfq | 2,775,056 | 154,370,464 | 0.33% |
| 2026-02-12 | 54.83 | 55.60 | 54.16 | 54.98 | 54.88 | qfq | 3,227,828 | 177,010,737 | 0.27% |
| 2026-02-11 | 55.00 | 57.60 | 54.65 | 54.83 | 54.73 | qfq | 4,935,101 | 275,947,621 | -1.06% |
| 2026-02-10 | 55.23 | 56.18 | 54.64 | 55.42 | 55.32 | qfq | 1,844,600 | 102,449,510 | 0.71% |
| 2026-02-09 | 55.27 | 55.40 | 54.47 | 55.03 | 54.93 | qfq | 2,129,100 | 117,152,232 | 1.14% |
| 2026-02-06 | 54.51 | 55.55 | 54.06 | 54.41 | 54.31 | qfq | 1,799,047 | 98,678,083 | -1.07% |
| 2026-02-05 | 55.44 | 55.93 | 54.66 | 55.00 | 54.90 | qfq | 1,473,000 | 81,239,905 | -1.17% |
| 2026-02-04 | 56.62 | 57.20 | 54.53 | 55.65 | 55.55 | qfq | 3,026,215 | 168,643,338 | -1.70% |
| 2026-02-03 | 55.99 | 57.40 | 55.99 | 56.61 | 56.51 | qfq | 2,040,520 | 115,992,179 | 1.74% |
| 2026-02-02 | 56.59 | 57.28 | 55.53 | 55.64 | 55.54 | qfq | 1,850,357 | 104,418,582 | -2.06% |
| 2026-01-30 | 55.98 | 57.23 | 55.10 | 56.81 | 56.71 | qfq | 2,332,715 | 131,408,920 | 0.73% |
| 2026-01-29 | 57.81 | 58.67 | 56.30 | 56.40 | 56.30 | qfq | 2,597,000 | 149,006,389 | -2.37% |
| 2026-01-28 | 59.11 | 59.30 | 57.49 | 57.77 | 57.66 | qfq | 2,606,158 | 151,329,555 | -1.97% |
| 2026-01-27 | 56.59 | 59.50 | 56.19 | 58.93 | 58.82 | qfq | 3,446,526 | 199,090,770 | 3.73% |
| 2026-01-26 | 59.75 | 60.27 | 56.78 | 56.81 | 56.71 | qfq | 4,786,915 | 276,996,046 | -5.08% |
| 2026-01-23 | 58.68 | 60.00 | 57.94 | 59.85 | 59.74 | qfq | 4,173,856 | 247,280,047 | 2.61% |
| 2026-01-22 | 57.84 | 58.88 | 57.57 | 58.33 | 58.22 | qfq | 2,359,061 | 137,517,467 | 0.59% |
| 2026-01-21 | 57.82 | 58.76 | 57.30 | 57.99 | 57.88 | qfq | 2,818,288 | 163,335,177 | -0.34% |
| 2026-01-20 | 60.00 | 60.47 | 57.21 | 58.19 | 58.08 | qfq | 4,488,178 | 260,897,103 | -2.84% |
| 2026-01-19 | 60.40 | 62.26 | 59.76 | 59.89 | 59.78 | qfq | 4,137,392 | 250,590,179 | -1.92% |
| 2026-01-16 | 61.50 | 61.53 | 60.11 | 61.06 | 60.95 | qfq | 3,019,859 | 183,792,987 | -0.72% |
| 2026-01-15 | 59.80 | 61.92 | 59.31 | 61.50 | 61.39 | qfq | 4,198,169 | 253,022,603 | 1.38% |
| 2026-01-14 | 62.11 | 64.16 | 60.00 | 60.66 | 60.55 | qfq | 7,103,797 | 438,987,458 | -1.65% |
| 2026-01-13 | 64.60 | 64.79 | 60.66 | 61.68 | 61.57 | qfq | 7,132,858 | 441,828,821 | -6.53% |
| 2026-01-12 | 61.38 | 67.20 | 60.21 | 65.99 | 65.87 | qfq | 8,615,995 | 548,521,903 | 8.32% |
| 2026-01-09 | 59.27 | 62.50 | 58.50 | 60.92 | 60.81 | qfq | 9,096,902 | 551,489,219 | 2.82% |
| 2026-01-08 | 55.15 | 59.90 | 55.03 | 59.25 | 59.14 | qfq | 8,266,823 | 477,698,813 | 6.58% |
| 2026-01-07 | 56.30 | 56.39 | 54.91 | 55.59 | 55.49 | qfq | 5,131,514 | 285,109,035 | -2.13% |
| 2026-01-06 | 55.82 | 58.00 | 55.72 | 56.80 | 56.70 | qfq | 5,871,157 | 333,328,084 | 0.64% |
| 2026-01-05 | 57.82 | 58.40 | 55.40 | 56.44 | 56.34 | qfq | 9,123,611 | 514,208,266 | -2.15% |
| 2025-12-31 | 55.56 | 58.66 | 53.71 | 57.68 | 57.57 | qfq | 9,270,878 | 517,953,011 | 4.30% |
| 2025-12-30 | 52.69 | 57.49 | 51.88 | 55.30 | 55.20 | qfq | 8,881,554 | 481,509,654 | 4.95% |
| 2025-12-29 | 53.21 | 53.98 | 52.50 | 52.69 | 52.59 | qfq | 4,321,350 | 229,236,537 | -1.59% |
| 2025-12-26 | 52.73 | 54.55 | 52.26 | 53.54 | 53.44 | qfq | 6,894,721 | 370,639,150 | 1.81% |
| 2025-12-25 | 52.05 | 53.18 | 51.88 | 52.59 | 52.49 | qfq | 4,950,551 | 259,902,365 | 0.25% |
| 2025-12-24 | 50.09 | 52.75 | 50.09 | 52.46 | 52.36 | qfq | 5,444,519 | 282,748,818 | 3.47% |
| 2025-12-23 | 50.85 | 52.27 | 50.27 | 50.70 | 50.61 | qfq | 4,696,466 | 239,823,440 | -0.63% |
| 2025-12-22 | 51.00 | 51.94 | 50.59 | 51.02 | 50.93 | qfq | 4,874,566 | 249,729,382 | 1.19% |
| 2025-12-19 | 50.80 | 51.97 | 49.98 | 50.42 | 50.33 | qfq | 5,610,553 | 285,547,178 | -1.04% |
| 2025-12-18 | 47.96 | 51.70 | 47.65 | 50.95 | 50.86 | qfq | 8,134,626 | 408,803,344 | 6.81% |
| 2025-12-17 | 47.67 | 48.00 | 46.17 | 47.70 | 47.61 | qfq | 4,241,679 | 198,816,761 | -0.42% |
| 2025-12-16 | 49.11 | 49.11 | 47.30 | 47.90 | 47.81 | qfq | 4,223,278 | 202,351,416 | -2.60% |
| 2025-12-15 | 49.18 | 50.20 | 48.23 | 49.18 | 49.09 | qfq | 3,780,760 | 186,005,547 | -1.44% |
| 2025-12-12 | 49.30 | 50.28 | 48.91 | 49.90 | 49.81 | qfq | 4,500,398 | 222,689,863 | 1.22% |
| 2025-12-11 | 50.42 | 50.60 | 49.18 | 49.30 | 49.21 | qfq | 3,244,569 | 161,520,437 | -2.18% |
| 2025-12-10 | 50.26 | 51.15 | 49.80 | 50.40 | 50.31 | qfq | 3,029,748 | 152,479,555 | 0.90% |
| 2025-12-09 | 50.01 | 51.05 | 49.88 | 49.95 | 49.86 | qfq | 3,564,158 | 179,575,005 | -1.27% |
| 2025-12-08 | 50.16 | 51.00 | 49.79 | 50.59 | 50.50 | qfq | 5,981,205 | 301,851,922 | 1.61% |
| 2025-12-05 | 48.48 | 49.86 | 48.14 | 49.79 | 49.70 | qfq | 3,832,022 | 188,524,772 | 2.70% |
| 2025-12-04 | 48.66 | 48.98 | 47.96 | 48.48 | 48.39 | qfq | 2,702,082 | 131,021,510 | -0.37% |
| 2025-12-03 | 49.56 | 49.59 | 48.19 | 48.66 | 48.57 | qfq | 4,283,013 | 208,891,192 | -2.29% |
| 2025-12-02 | 48.55 | 50.50 | 48.35 | 49.80 | 49.71 | qfq | 6,653,769 | 331,862,005 | 1.38% |
| 2025-12-01 | 48.49 | 49.50 | 48.11 | 49.12 | 49.03 | qfq | 5,912,530 | 287,927,903 | 1.32% |
| 2025-11-28 | 47.52 | 48.72 | 47.20 | 48.48 | 48.39 | qfq | 4,465,733 | 215,069,297 | 2.04% |
| 2025-11-27 | 46.64 | 47.95 | 46.36 | 47.51 | 47.42 | qfq | 3,287,200 | 155,580,137 | 1.43% |
| 2025-11-26 | 48.32 | 48.32 | 46.70 | 46.84 | 46.75 | qfq | 4,398,119 | 207,809,453 | -3.16% |
| 2025-11-25 | 48.99 | 49.29 | 48.07 | 48.37 | 48.28 | qfq | 6,418,179 | 311,426,465 | -2.34% |
| 2025-11-24 | 47.99 | 49.73 | 47.41 | 49.53 | 49.44 | qfq | 6,510,541 | 318,426,774 | 3.75% |
| 2025-11-21 | 47.00 | 48.22 | 46.78 | 47.74 | 47.65 | qfq | 5,823,275 | 277,708,438 | 0.08% |
| 2025-11-20 | 45.80 | 48.39 | 45.68 | 47.70 | 47.61 | qfq | 6,079,798 | 287,977,983 | 3.47% |
| 2025-11-19 | 45.59 | 46.20 | 45.21 | 46.10 | 46.02 | qfq | 3,434,553 | 157,195,928 | 0.85% |
| 2025-11-18 | 45.20 | 45.88 | 44.44 | 45.71 | 45.63 | qfq | 3,043,647 | 137,757,722 | 1.74% |
| 2025-11-17 | 44.89 | 45.30 | 44.37 | 44.93 | 44.85 | qfq | 2,286,766 | 102,553,575 | 1.86% |
| 2025-11-14 | 44.51 | 44.92 | 44.11 | 44.11 | 44.03 | qfq | 1,587,347 | 70,687,954 | -1.10% |
| 2025-11-13 | 44.29 | 44.99 | 44.29 | 44.60 | 44.52 | qfq | 1,376,408 | 61,506,314 | 0.22% |
| 2025-11-12 | 45.09 | 45.09 | 44.01 | 44.50 | 44.42 | qfq | 1,995,100 | 88,495,855 | -1.31% |
| 2025-11-11 | 46.08 | 46.19 | 44.85 | 45.09 | 45.01 | qfq | 3,121,800 | 141,503,173 | -2.51% |
| 2025-11-10 | 45.57 | 46.48 | 45.34 | 46.25 | 46.17 | qfq | 2,354,700 | 108,225,105 | 1.43% |
| 2025-11-07 | 46.12 | 46.25 | 45.34 | 45.60 | 45.52 | qfq | 2,246,750 | 102,647,158 | -1.70% |
| 2025-11-06 | 46.06 | 46.88 | 46.02 | 46.39 | 46.31 | qfq | 2,255,890 | 104,538,959 | 1.02% |
| 2025-11-05 | 46.01 | 46.27 | 45.45 | 45.92 | 45.84 | qfq | 2,387,986 | 109,508,884 | -1.03% |
| 2025-11-04 | 46.08 | 46.96 | 45.80 | 46.40 | 46.32 | qfq | 3,876,512 | 179,598,039 | 0.17% |
| 2025-11-03 | 46.64 | 46.69 | 45.36 | 46.32 | 46.24 | qfq | 3,016,450 | 138,508,064 | -0.79% |
| 2025-10-31 | 47.15 | 47.38 | 46.31 | 46.69 | 46.61 | qfq | 4,306,592 | 201,355,485 | -1.10% |
| 2025-10-30 | 48.08 | 48.30 | 47.13 | 47.21 | 47.12 | qfq | 5,059,188 | 240,829,212 | -2.26% |
| 2025-10-29 | 45.65 | 50.25 | 45.05 | 48.30 | 48.21 | qfq | 11,995,038 | 575,023,071 | 7.81% |
| 2025-10-28 | 44.80 | 45.20 | 44.65 | 44.80 | 44.72 | qfq | 2,087,800 | 93,758,081 | -0.53% |
| 2025-10-27 | 45.50 | 45.51 | 44.62 | 45.04 | 44.96 | qfq | 2,738,816 | 123,255,460 | -0.02% |
| 2025-10-24 | 43.87 | 45.98 | 43.87 | 45.05 | 44.97 | qfq | 5,164,059 | 233,339,227 | 3.35% |
| 2025-10-23 | 42.60 | 43.70 | 42.45 | 43.59 | 43.51 | qfq | 2,173,657 | 93,596,125 | 2.32% |
| 2025-10-22 | 42.80 | 43.02 | 42.44 | 42.60 | 42.52 | qfq | 1,332,100 | 56,862,640 | -0.88% |
| 2025-10-21 | 42.96 | 43.20 | 42.48 | 42.98 | 42.90 | qfq | 1,863,535 | 79,964,448 | 0.70% |
| 2025-10-20 | 42.89 | 44.19 | 42.52 | 42.68 | 42.60 | qfq | 3,451,282 | 148,839,688 | 0.26% |
| 2025-10-17 | 42.95 | 44.44 | 42.57 | 42.57 | 42.49 | qfq | 3,102,431 | 135,115,280 | -1.05% |
| 2025-10-16 | 43.90 | 44.20 | 42.90 | 43.02 | 42.94 | qfq | 2,624,256 | 113,961,695 | -2.52% |
| 2025-10-15 | 43.99 | 44.44 | 43.35 | 44.13 | 44.05 | qfq | 2,069,098 | 90,747,339 | 0.23% |
| 2025-10-14 | 45.38 | 45.73 | 43.86 | 44.03 | 43.95 | qfq | 2,851,818 | 127,593,457 | -3.06% |
| 2025-10-13 | 43.96 | 46.16 | 43.80 | 45.42 | 45.34 | qfq | 2,823,451 | 127,660,388 | 1.11% |
| 2025-10-10 | 45.68 | 45.89 | 44.74 | 44.92 | 44.84 | qfq | 2,433,786 | 110,054,657 | -2.18% |
| 2025-10-09 | 45.85 | 46.43 | 45.21 | 45.92 | 45.84 | qfq | 3,014,297 | 138,044,275 | 0.04% |
| 2025-09-30 | 44.47 | 45.94 | 44.44 | 45.90 | 45.82 | qfq | 3,314,025 | 149,897,546 | 3.22% |
| 2025-09-29 | 44.51 | 44.80 | 43.60 | 44.47 | 44.39 | qfq | 2,065,120 | 91,299,694 | 0.11% |
| 2025-09-26 | 44.23 | 45.60 | 44.04 | 44.42 | 44.34 | qfq | 3,059,050 | 137,415,183 | 0.05% |
| 2025-09-25 | 44.65 | 44.98 | 44.30 | 44.40 | 44.32 | qfq | 2,527,407 | 112,604,270 | -1.31% |
| 2025-09-24 | 44.38 | 45.18 | 43.78 | 44.99 | 44.91 | qfq | 3,187,145 | 141,798,968 | 1.06% |
| 2025-09-23 | 45.15 | 45.38 | 43.40 | 44.52 | 44.44 | qfq | 3,392,621 | 149,794,517 | -1.61% |
| 2025-09-22 | 45.55 | 45.80 | 44.80 | 45.25 | 45.17 | qfq | 3,000,755 | 135,429,975 | -1.33% |
| 2025-09-19 | 45.38 | 46.98 | 45.09 | 45.86 | 45.78 | qfq | 4,270,802 | 197,066,387 | 0.97% |
| 2025-09-18 | 44.88 | 47.49 | 44.70 | 45.42 | 45.34 | qfq | 4,712,625 | 214,939,370 | 0.87% |
| 2025-09-17 | 44.68 | 45.27 | 44.42 | 45.03 | 44.95 | qfq | 2,428,443 | 109,220,936 | 0.56% |
| 2025-09-16 | 43.82 | 44.85 | 43.61 | 44.78 | 44.70 | qfq | 2,522,606 | 112,065,113 | 1.98% |
| 2025-09-15 | 44.25 | 44.30 | 43.58 | 43.91 | 43.83 | qfq | 2,107,704 | 92,541,320 | -0.84% |
| 2025-09-12 | 44.27 | 44.81 | 43.91 | 44.28 | 44.20 | qfq | 3,268,960 | 144,910,245 | 0.05% |
| 2025-09-11 | 42.85 | 44.26 | 42.58 | 44.26 | 44.18 | qfq | 3,397,260 | 147,743,671 | 2.91% |
| 2025-09-10 | 43.18 | 43.54 | 42.93 | 43.01 | 42.93 | qfq | 2,725,202 | 117,715,587 | -0.32% |
| 2025-09-09 | 44.88 | 44.98 | 43.12 | 43.15 | 43.07 | qfq | 4,505,274 | 197,894,981 | -3.83% |
| 2025-09-08 | 45.19 | 45.48 | 44.70 | 44.87 | 44.79 | qfq | 3,194,855 | 143,630,719 | -0.69% |
| 2025-09-05 | 44.49 | 45.26 | 44.22 | 45.18 | 45.10 | qfq | 2,318,852 | 104,074,894 | 1.60% |
| 2025-09-04 | 46.50 | 46.68 | 44.17 | 44.47 | 44.39 | qfq | 4,715,657 | 214,305,236 | -4.75% |
| 2025-09-03 | 48.99 | 49.30 | 46.56 | 46.69 | 46.61 | qfq | 4,822,601 | 229,848,042 | -5.01% |
| 2025-09-02 | 51.51 | 51.51 | 47.88 | 49.15 | 49.06 | qfq | 6,211,654 | 305,212,154 | -4.82% |
| 2025-09-01 | 51.46 | 51.99 | 50.22 | 51.64 | 51.55 | qfq | 4,930,327 | 252,211,224 | 0.33% |
| 2025-08-29 | 52.24 | 52.24 | 50.81 | 51.47 | 51.38 | qfq | 4,778,035 | 246,166,459 | -1.49% |
| 2025-08-28 | 51.04 | 52.98 | 51.00 | 52.25 | 52.15 | qfq | 7,210,614 | 375,246,491 | 2.39% |
| 2025-08-27 | 52.08 | 52.90 | 51.00 | 51.03 | 50.94 | qfq | 7,315,200 | 380,835,321 | -2.47% |
| 2025-08-26 | 52.77 | 53.43 | 51.38 | 52.32 | 52.22 | qfq | 9,373,675 | 492,238,161 | -0.76% |
| 2025-08-25 | 50.31 | 52.78 | 49.65 | 52.72 | 52.62 | qfq | 13,313,834 | 681,424,093 | 5.65% |
| 2025-08-22 | 48.71 | 49.94 | 48.11 | 49.90 | 49.81 | qfq | 8,235,959 | 405,913,167 | 2.87% |
| 2025-08-21 | 49.20 | 50.20 | 48.27 | 48.51 | 48.42 | qfq | 8,605,084 | 423,988,986 | -2.12% |
| 2025-08-20 | 49.02 | 50.10 | 48.83 | 49.56 | 49.47 | qfq | 3,754,059 | 185,273,156 | 0.00% |
| 2025-08-19 | 50.33 | 51.12 | 49.33 | 49.56 | 49.47 | qfq | 5,042,305 | 252,992,497 | -0.48% |
| 2025-08-18 | 48.45 | 50.48 | 48.44 | 49.80 | 49.71 | qfq | 4,191,527 | 206,577,010 | 3.17% |
| 2025-08-15 | 47.10 | 48.40 | 47.06 | 48.27 | 48.18 | qfq | 2,052,775 | 98,421,739 | 2.22% |
| 2025-08-14 | 49.04 | 49.20 | 47.03 | 47.22 | 47.13 | qfq | 3,150,935 | 151,231,147 | -4.02% |
| 2025-08-13 | 48.73 | 49.84 | 48.73 | 49.20 | 49.11 | qfq | 2,796,858 | 137,665,471 | 0.78% |
| 2025-08-12 | 49.70 | 50.30 | 48.62 | 48.82 | 48.73 | qfq | 3,202,072 | 157,699,019 | -1.97% |
| 2025-08-11 | 48.98 | 50.12 | 48.73 | 49.80 | 49.71 | qfq | 3,672,421 | 182,104,678 | 1.26% |
| 2025-08-08 | 49.21 | 50.40 | 48.64 | 49.18 | 49.09 | qfq | 4,000,566 | 198,571,502 | -0.26% |
| 2025-08-07 | 48.89 | 49.70 | 48.35 | 49.31 | 49.22 | qfq | 3,141,997 | 154,229,262 | 0.31% |
| 2025-08-06 | 48.57 | 49.74 | 48.46 | 49.16 | 49.07 | qfq | 4,042,023 | 198,898,533 | 0.82% |
| 2025-08-05 | 48.48 | 48.94 | 47.96 | 48.76 | 48.67 | qfq | 2,900,449 | 140,866,446 | 1.27% |
| 2025-08-04 | 46.80 | 48.16 | 46.65 | 48.15 | 48.06 | qfq | 2,754,676 | 131,447,263 | 2.23% |
| 2025-08-01 | 47.49 | 47.95 | 46.66 | 47.10 | 47.01 | qfq | 1,609,370 | 75,867,119 | -1.42% |
| 2025-07-31 | 47.88 | 48.59 | 47.33 | 47.78 | 47.69 | qfq | 1,816,636 | 86,963,900 | -0.10% |
| 2025-07-30 | 48.15 | 48.82 | 47.32 | 47.83 | 47.74 | qfq | 2,053,600 | 98,941,570 | -1.10% |
| 2025-07-29 | 48.45 | 48.59 | 48.00 | 48.36 | 48.27 | qfq | 1,728,959 | 83,414,316 | -0.72% |
| 2025-07-28 | 47.68 | 49.50 | 47.50 | 48.71 | 48.62 | qfq | 3,270,284 | 158,757,675 | 1.63% |
| 2025-07-25 | 47.10 | 48.43 | 46.91 | 47.93 | 47.84 | qfq | 2,067,881 | 98,452,750 | 1.55% |
| 2025-07-24 | 46.60 | 47.30 | 46.60 | 47.20 | 47.11 | qfq | 1,132,417 | 53,300,568 | 0.98% |
| 2025-07-23 | 47.40 | 47.70 | 46.70 | 46.74 | 46.65 | qfq | 1,563,887 | 73,482,047 | -1.77% |
| 2025-07-22 | 47.61 | 48.17 | 47.40 | 47.58 | 47.49 | qfq | 1,590,127 | 75,905,959 | -0.36% |
| 2025-07-21 | 47.20 | 47.80 | 47.08 | 47.75 | 47.66 | qfq | 1,318,597 | 62,743,199 | 0.74% |
| 2025-07-18 | 47.01 | 47.96 | 47.01 | 47.40 | 47.31 | qfq | 1,704,550 | 80,984,927 | 0.42% |
| 2025-07-17 | 46.96 | 47.23 | 46.20 | 47.20 | 47.11 | qfq | 1,421,764 | 66,694,611 | 1.22% |
| 2025-07-16 | 46.08 | 46.76 | 46.00 | 46.63 | 46.55 | qfq | 1,289,163 | 59,925,706 | 1.35% |
| 2025-07-15 | 47.99 | 48.03 | 45.97 | 46.01 | 45.93 | qfq | 3,117,654 | 145,788,164 | -4.03% |
| 2025-07-14 | 48.10 | 48.51 | 47.77 | 47.94 | 47.85 | qfq | 1,626,687 | 78,113,827 | -0.95% |
| 2025-07-11 | 48.24 | 48.68 | 48.01 | 48.40 | 48.31 | qfq | 1,783,452 | 86,297,224 | -0.31% |
| 2025-07-10 | 47.77 | 48.55 | 47.15 | 48.55 | 48.46 | qfq | 2,334,867 | 111,879,572 | 1.42% |
| 2025-07-09 | 48.38 | 49.29 | 47.78 | 47.87 | 47.78 | qfq | 2,406,880 | 116,680,565 | -0.87% |
| 2025-07-08 | 48.01 | 48.41 | 47.80 | 48.29 | 48.20 | qfq | 1,644,083 | 79,277,436 | 0.60% |
| 2025-07-07 | 48.01 | 48.01 | 47.38 | 48.00 | 47.91 | qfq | 1,525,734 | 72,792,136 | -0.02% |
| 2025-07-04 | 48.66 | 48.87 | 47.50 | 48.01 | 47.92 | qfq | 2,527,167 | 121,424,244 | -2.10% |
| 2025-07-03 | 49.00 | 50.20 | 49.00 | 49.04 | 48.95 | qfq | 2,445,918 | 120,836,713 | 0.08% |
| 2025-07-02 | 50.36 | 50.46 | 48.51 | 49.00 | 48.91 | qfq | 3,354,643 | 165,169,733 | -3.35% |
| 2025-07-01 | 51.38 | 52.15 | 50.34 | 50.70 | 50.61 | qfq | 4,862,204 | 247,843,024 | -2.29% |
| 2025-06-30 | 49.07 | 53.50 | 48.80 | 51.89 | 51.80 | qfq | 7,210,281 | 368,058,836 | 5.53% |
| 2025-06-27 | 48.85 | 49.79 | 48.56 | 49.17 | 49.08 | qfq | 2,931,705 | 144,513,932 | 0.66% |
| 2025-06-26 | 48.46 | 50.34 | 48.30 | 48.85 | 48.76 | qfq | 4,324,746 | 213,972,330 | 0.39% |
| 2025-06-25 | 47.44 | 48.98 | 47.16 | 48.66 | 48.57 | qfq | 3,284,152 | 158,998,525 | 2.64% |
| 2025-06-24 | 46.87 | 47.65 | 46.40 | 47.41 | 47.32 | qfq | 2,252,615 | 106,029,130 | -0.04% |
| 2025-06-23 | 46.15 | 47.49 | 45.95 | 47.43 | 47.34 | qfq | 1,864,391 | 87,463,745 | 2.55% |
| 2025-06-20 | 46.53 | 47.00 | 45.71 | 46.25 | 46.17 | qfq | 2,059,074 | 95,472,560 | -1.39% |
| 2025-06-19 | 49.43 | 49.43 | 46.54 | 46.90 | 46.81 | qfq | 3,638,378 | 173,679,176 | -6.11% |
| 2025-06-18 | 48.25 | 50.47 | 47.95 | 49.95 | 49.86 | qfq | 4,302,584 | 212,177,216 | 3.27% |
| 2025-06-17 | 49.27 | 49.60 | 47.65 | 48.37 | 48.28 | qfq | 3,394,900 | 163,892,308 | -2.12% |
| 2025-06-16 | 50.20 | 50.35 | 48.70 | 49.42 | 49.33 | qfq | 4,045,203 | 200,071,258 | -1.46% |
| 2025-06-13 | 48.79 | 50.84 | 48.46 | 50.15 | 50.06 | qfq | 7,081,110 | 353,434,172 | 2.79% |
| 2025-06-12 | 47.06 | 49.78 | 47.00 | 48.79 | 48.60 | qfq | 4,596,940 | 225,138,273 | 1.99% |
| 2025-06-11 | 47.37 | 48.28 | 47.00 | 47.84 | 47.66 | qfq | 2,143,342 | 102,407,366 | 0.61% |
| 2025-06-10 | 48.22 | 48.39 | 46.71 | 47.55 | 47.37 | qfq | 3,457,525 | 163,803,535 | -1.80% |
| 2025-06-09 | 47.70 | 48.42 | 47.66 | 48.42 | 48.24 | qfq | 2,692,432 | 129,606,792 | 1.09% |
| 2025-06-06 | 48.50 | 49.16 | 47.58 | 47.90 | 47.72 | qfq | 3,744,997 | 180,987,320 | -1.48% |
| 2025-06-05 | 48.01 | 49.20 | 47.52 | 48.62 | 48.44 | qfq | 4,417,967 | 214,520,280 | 0.73% |
| 2025-06-04 | 47.99 | 48.66 | 47.50 | 48.27 | 48.09 | qfq | 3,453,850 | 166,579,339 | 0.88% |
| 2025-06-03 | 47.41 | 48.84 | 47.41 | 47.85 | 47.67 | qfq | 4,247,200 | 204,163,867 | 1.61% |
| 2025-05-30 | 48.05 | 48.29 | 46.48 | 47.09 | 46.91 | qfq | 4,405,427 | 208,114,962 | -2.65% |
| 2025-05-29 | 48.30 | 48.94 | 47.95 | 48.37 | 48.19 | qfq | 5,027,578 | 243,639,412 | -0.12% |
| 2025-05-28 | 49.30 | 49.97 | 47.94 | 48.43 | 48.25 | qfq | 4,999,588 | 244,117,974 | -2.28% |
| 2025-05-27 | 50.95 | 51.00 | 48.70 | 49.56 | 49.37 | qfq | 5,810,089 | 287,241,232 | -1.88% |
| 2025-05-26 | 50.04 | 50.92 | 49.20 | 50.51 | 50.32 | qfq | 7,749,630 | 387,645,772 | 0.96% |
| 2025-05-23 | 50.87 | 52.75 | 49.80 | 50.03 | 49.84 | qfq | 14,610,294 | 744,520,577 | -6.82% |
| 2025-05-22 | 44.58 | 53.69 | 44.35 | 53.69 | 53.49 | qfq | 12,375,363 | 633,204,280 | 20.00% |
| 2025-05-21 | 44.18 | 45.58 | 44.05 | 44.74 | 44.57 | qfq | 1,706,351 | 76,473,225 | 0.88% |
| 2025-05-20 | 44.74 | 45.06 | 44.00 | 44.35 | 44.18 | qfq | 1,906,261 | 84,508,842 | -1.11% |
| 2025-05-19 | 44.27 | 46.45 | 43.82 | 44.85 | 44.68 | qfq | 2,517,120 | 114,110,321 | 1.42% |
| 2025-05-16 | 44.01 | 44.75 | 44.01 | 44.22 | 44.05 | qfq | 1,104,115 | 49,026,774 | 0.00% |
| 2025-05-15 | 45.23 | 45.69 | 44.10 | 44.22 | 44.05 | qfq | 1,541,498 | 68,583,130 | -2.08% |
| 2025-05-14 | 46.00 | 47.48 | 44.88 | 45.16 | 44.99 | qfq | 2,479,898 | 112,651,754 | -2.31% |
| 2025-05-13 | 47.91 | 48.00 | 45.96 | 46.23 | 46.05 | qfq | 3,746,285 | 175,091,365 | -4.15% |
| 2025-05-12 | 45.72 | 49.80 | 45.72 | 48.23 | 48.05 | qfq | 5,720,404 | 275,893,276 | 4.03% |
| 2025-05-09 | 46.92 | 47.44 | 45.40 | 46.36 | 46.18 | qfq | 3,494,196 | 161,384,989 | -1.95% |
| 2025-05-08 | 46.23 | 47.58 | 45.60 | 47.28 | 47.10 | qfq | 4,987,051 | 231,531,982 | 0.77% |
| 2025-05-07 | 45.06 | 48.40 | 45.05 | 46.92 | 46.74 | qfq | 6,682,712 | 313,684,502 | 5.44% |
| 2025-05-06 | 44.28 | 44.70 | 43.75 | 44.50 | 44.33 | qfq | 1,913,366 | 84,573,376 | 0.68% |
| 2025-04-30 | 43.99 | 44.31 | 43.45 | 44.20 | 44.03 | qfq | 1,673,935 | 73,502,990 | 0.41% |
| 2025-04-29 | 45.00 | 45.35 | 43.71 | 44.02 | 43.85 | qfq | 2,657,536 | 117,817,715 | -3.32% |
| 2025-04-28 | 44.66 | 45.98 | 44.16 | 45.53 | 45.36 | qfq | 2,201,566 | 99,277,753 | 1.40% |
| 2025-04-25 | 44.54 | 45.80 | 44.32 | 44.90 | 44.73 | qfq | 1,815,241 | 81,826,160 | 0.67% |
| 2025-04-24 | 44.60 | 44.98 | 43.58 | 44.60 | 44.43 | qfq | 2,395,206 | 105,836,302 | -1.33% |
| 2025-04-23 | 44.80 | 45.54 | 44.24 | 45.20 | 45.03 | qfq | 2,639,515 | 118,117,879 | 0.67% |
| 2025-04-22 | 45.50 | 46.18 | 44.88 | 44.90 | 44.73 | qfq | 2,019,649 | 91,432,264 | -2.20% |
| 2025-04-21 | 44.61 | 46.07 | 43.83 | 45.91 | 45.74 | qfq | 3,089,866 | 139,645,544 | 1.91% |
| 2025-04-18 | 43.96 | 45.41 | 43.31 | 45.05 | 44.88 | qfq | 3,636,402 | 162,216,976 | 2.06% |
| 2025-04-17 | 43.60 | 46.50 | 43.01 | 44.14 | 43.97 | qfq | 6,647,234 | 298,475,800 | 1.17% |
| 2025-04-16 | 40.80 | 44.86 | 40.80 | 43.63 | 43.46 | qfq | 5,707,067 | 247,537,152 | 6.05% |
| 2025-04-15 | 39.26 | 41.45 | 38.89 | 41.14 | 40.98 | qfq | 2,920,211 | 117,607,113 | 4.20% |
| 2025-04-14 | 39.58 | 39.89 | 39.22 | 39.48 | 39.33 | qfq | 1,250,059 | 49,411,706 | 0.30% |
| 2025-04-11 | 38.66 | 39.97 | 38.48 | 39.36 | 39.21 | qfq | 1,690,465 | 66,440,074 | 0.74% |
| 2025-04-10 | 39.45 | 40.29 | 38.58 | 39.07 | 38.92 | qfq | 2,683,666 | 106,017,639 | 0.26% |
| 2025-04-09 | 35.80 | 39.30 | 35.73 | 38.97 | 38.82 | qfq | 3,163,902 | 120,160,506 | 8.22% |
| 2025-04-08 | 34.80 | 37.04 | 34.61 | 36.01 | 35.87 | qfq | 2,411,690 | 87,035,130 | 4.95% |
| 2025-04-07 | 40.40 | 40.40 | 33.50 | 34.31 | 34.18 | qfq | 2,762,392 | 100,670,269 | -18.08% |
| 2025-04-03 | 41.90 | 42.53 | 41.47 | 41.88 | 41.72 | qfq | 795,989 | 33,392,990 | -0.81% |
| 2025-04-02 | 42.39 | 42.79 | 42.12 | 42.22 | 42.06 | qfq | 787,432 | 33,385,916 | -0.68% |
| 2025-04-01 | 41.85 | 42.99 | 41.85 | 42.51 | 42.35 | qfq | 1,022,780 | 43,573,971 | 1.77% |
| 2025-03-31 | 42.00 | 42.10 | 41.21 | 41.77 | 41.61 | qfq | 1,123,712 | 46,743,693 | -1.00% |
| 2025-03-28 | 43.35 | 43.35 | 42.00 | 42.19 | 42.03 | qfq | 1,062,459 | 45,275,345 | -2.04% |
| 2025-03-27 | 42.95 | 43.71 | 41.99 | 43.07 | 42.91 | qfq | 1,426,689 | 61,279,148 | 0.61% |
| 2025-03-26 | 42.68 | 43.26 | 42.51 | 42.81 | 42.65 | qfq | 825,958 | 35,497,423 | 0.26% |
| 2025-03-25 | 42.86 | 43.67 | 42.60 | 42.70 | 42.54 | qfq | 1,290,147 | 55,677,161 | -0.61% |
| 2025-03-24 | 44.37 | 44.37 | 41.83 | 42.96 | 42.80 | qfq | 2,016,129 | 86,653,863 | -3.00% |
| 2025-03-21 | 45.07 | 45.38 | 43.90 | 44.29 | 44.12 | qfq | 1,911,706 | 85,034,516 | -2.16% |
| 2025-03-20 | 45.33 | 45.97 | 44.98 | 45.27 | 45.10 | qfq | 1,575,086 | 71,637,543 | -0.66% |
| 2025-03-19 | 46.00 | 46.49 | 45.22 | 45.57 | 45.40 | qfq | 2,083,120 | 95,542,726 | -1.53% |
| 2025-03-18 | 46.20 | 46.69 | 45.82 | 46.28 | 46.10 | qfq | 1,538,473 | 71,052,215 | 0.11% |
| 2025-03-17 | 46.00 | 46.36 | 45.83 | 46.23 | 46.05 | qfq | 1,655,708 | 76,422,883 | 0.39% |
| 2025-03-14 | 45.90 | 46.27 | 45.32 | 46.05 | 45.87 | qfq | 2,194,894 | 100,799,239 | -0.43% |
| 2025-03-13 | 46.49 | 46.49 | 45.23 | 46.25 | 46.07 | qfq | 2,748,104 | 125,850,634 | -0.52% |
| 2025-03-12 | 47.80 | 47.89 | 46.39 | 46.49 | 46.31 | qfq | 3,602,966 | 168,759,500 | -2.74% |
| 2025-03-11 | 45.70 | 47.80 | 45.61 | 47.80 | 47.62 | qfq | 3,873,199 | 182,440,890 | 2.47% |
| 2025-03-10 | 46.51 | 47.17 | 46.42 | 46.65 | 46.47 | qfq | 2,165,967 | 101,152,256 | 0.41% |
| 2025-03-07 | 47.01 | 47.92 | 46.08 | 46.46 | 46.28 | qfq | 4,089,779 | 192,355,500 | -1.76% |
| 2025-03-06 | 47.66 | 48.00 | 46.99 | 47.29 | 47.11 | qfq | 4,586,208 | 217,124,709 | -0.50% |
| 2025-03-05 | 47.85 | 48.40 | 47.01 | 47.53 | 47.35 | qfq | 4,536,697 | 215,818,110 | -0.86% |
| 2025-03-04 | 45.03 | 48.56 | 44.81 | 47.94 | 47.76 | qfq | 6,470,635 | 304,186,142 | 5.34% |
| 2025-03-03 | 44.10 | 46.00 | 44.10 | 45.51 | 45.34 | qfq | 3,070,557 | 139,162,395 | 2.48% |
| 2025-02-28 | 46.00 | 46.00 | 43.93 | 44.41 | 44.24 | qfq | 3,811,823 | 171,536,266 | -4.45% |
| 2025-02-27 | 45.16 | 46.88 | 45.05 | 46.48 | 46.30 | qfq | 5,601,860 | 257,639,797 | 2.63% |
| 2025-02-26 | 44.88 | 45.66 | 44.40 | 45.29 | 45.12 | qfq | 4,085,435 | 184,145,679 | 0.35% |
| 2025-02-25 | 43.25 | 45.93 | 43.13 | 45.13 | 44.96 | qfq | 4,639,165 | 207,772,819 | 3.04% |
| 2025-02-24 | 43.77 | 44.17 | 43.21 | 43.80 | 43.63 | qfq | 3,752,345 | 163,929,266 | -0.93% |
| 2025-02-21 | 42.02 | 44.98 | 41.62 | 44.21 | 44.04 | qfq | 6,100,171 | 267,152,608 | 4.39% |
| 2025-02-20 | 41.95 | 42.56 | 41.82 | 42.35 | 42.19 | qfq | 1,837,995 | 77,748,583 | 0.62% |
| 2025-02-19 | 40.73 | 42.10 | 40.47 | 42.09 | 41.93 | qfq | 1,978,800 | 82,600,234 | 3.24% |
| 2025-02-18 | 42.10 | 42.65 | 40.47 | 40.77 | 40.61 | qfq | 2,237,651 | 93,276,171 | -3.39% |
| 2025-02-17 | 41.87 | 42.33 | 41.69 | 42.20 | 42.04 | qfq | 1,736,500 | 72,938,592 | 0.67% |
| 2025-02-14 | 41.79 | 42.12 | 41.60 | 41.92 | 41.76 | qfq | 1,270,000 | 53,153,118 | 0.14% |
| 2025-02-13 | 42.74 | 42.90 | 41.80 | 41.86 | 41.70 | qfq | 1,846,596 | 78,012,060 | -2.29% |
| 2025-02-12 | 42.50 | 42.88 | 42.35 | 42.84 | 42.68 | qfq | 1,372,796 | 58,521,847 | 0.40% |
| 2025-02-11 | 43.24 | 43.24 | 42.53 | 42.67 | 42.51 | qfq | 1,643,345 | 70,244,416 | -1.64% |
| 2025-02-10 | 42.54 | 43.39 | 42.29 | 43.38 | 43.21 | qfq | 2,333,452 | 100,135,622 | 1.83% |
| 2025-02-07 | 42.59 | 42.95 | 41.91 | 42.60 | 42.44 | qfq | 2,791,644 | 118,672,262 | 0.00% |
| 2025-02-06 | 40.06 | 42.87 | 39.86 | 42.60 | 42.44 | qfq | 2,802,747 | 116,818,999 | 5.94% |
| 2025-02-05 | 39.81 | 40.55 | 39.72 | 40.21 | 40.06 | qfq | 1,300,949 | 52,263,455 | 1.67% |
| 2025-01-27 | 40.85 | 41.17 | 39.48 | 39.55 | 39.40 | qfq | 1,515,500 | 60,822,444 | -2.83% |
| 2025-01-24 | 40.16 | 40.78 | 40.11 | 40.70 | 40.55 | qfq | 1,439,100 | 58,219,884 | 1.02% |
| 2025-01-23 | 40.97 | 41.65 | 40.29 | 40.29 | 40.14 | qfq | 1,777,498 | 73,125,323 | -0.57% |
| 2025-01-22 | 41.08 | 41.22 | 40.45 | 40.52 | 40.37 | qfq | 1,356,400 | 55,290,930 | -1.72% |
| 2025-01-21 | 41.35 | 41.55 | 40.50 | 41.23 | 41.07 | qfq | 1,339,249 | 54,858,918 | -0.19% |
| 2025-01-20 | 41.40 | 41.51 | 40.88 | 41.31 | 41.15 | qfq | 1,294,861 | 53,349,850 | 0.24% |
| 2025-01-17 | 40.86 | 41.60 | 40.50 | 41.21 | 41.05 | qfq | 1,328,912 | 54,587,798 | 0.34% |
| 2025-01-16 | 41.11 | 41.75 | 40.76 | 41.07 | 40.91 | qfq | 1,539,499 | 63,511,020 | 0.27% |
| 2025-01-15 | 41.07 | 42.06 | 40.84 | 40.96 | 40.80 | qfq | 1,696,200 | 70,195,458 | -1.11% |
| 2025-01-14 | 40.04 | 41.55 | 40.00 | 41.42 | 41.26 | qfq | 1,964,761 | 80,603,056 | 3.52% |
| 2025-01-13 | 38.52 | 40.30 | 38.52 | 40.01 | 39.86 | qfq | 1,421,800 | 56,322,412 | 1.14% |
| 2025-01-10 | 40.05 | 41.44 | 39.56 | 39.56 | 39.41 | qfq | 1,661,049 | 67,417,044 | -2.10% |
| 2025-01-09 | 39.78 | 40.95 | 39.78 | 40.41 | 40.26 | qfq | 1,366,305 | 55,424,470 | 0.85% |
| 2025-01-08 | 39.94 | 40.33 | 38.65 | 40.07 | 39.92 | qfq | 1,594,566 | 63,227,393 | -0.27% |
| 2025-01-07 | 39.11 | 40.18 | 39.11 | 40.18 | 40.03 | qfq | 1,639,749 | 65,036,157 | 3.13% |
| 2025-01-06 | 39.11 | 39.70 | 38.40 | 38.96 | 38.81 | qfq | 1,296,500 | 50,625,822 | -0.71% |
| 2025-01-03 | 41.49 | 41.70 | 39.10 | 39.24 | 39.09 | qfq | 1,938,094 | 77,863,432 | -5.10% |
| 2025-01-02 | 42.72 | 43.00 | 40.92 | 41.35 | 41.19 | qfq | 1,751,996 | 73,341,846 | -2.73% |
| 2024-12-31 | 44.96 | 45.02 | 42.27 | 42.51 | 42.35 | qfq | 2,259,449 | 97,849,262 | -5.09% |
| 2024-12-30 | 44.80 | 45.64 | 44.16 | 44.79 | 44.62 | qfq | 1,372,447 | 61,716,972 | -0.86% |
| 2024-12-27 | 45.75 | 46.50 | 44.99 | 45.18 | 45.01 | qfq | 2,182,772 | 99,890,873 | -1.14% |
| 2024-12-26 | 44.18 | 46.42 | 44.00 | 45.70 | 45.53 | qfq | 2,366,381 | 108,065,037 | 3.63% |
| 2024-12-25 | 44.48 | 45.09 | 43.67 | 44.10 | 43.93 | qfq | 1,450,412 | 64,067,753 | -2.48% |
| 2024-12-24 | 44.26 | 45.47 | 44.00 | 45.22 | 45.05 | qfq | 1,576,021 | 70,650,981 | 2.45% |
| 2024-12-23 | 46.62 | 46.80 | 43.98 | 44.14 | 43.97 | qfq | 2,623,483 | 118,854,392 | -5.82% |
| 2024-12-20 | 45.09 | 47.10 | 44.87 | 46.87 | 46.69 | qfq | 2,846,623 | 132,178,895 | 4.16% |
| 2024-12-19 | 44.33 | 45.26 | 44.05 | 45.00 | 44.83 | qfq | 1,438,600 | 64,339,852 | 0.29% |
| 2024-12-18 | 44.67 | 45.48 | 44.13 | 44.87 | 44.70 | qfq | 1,470,392 | 66,039,633 | 0.92% |
| 2024-12-17 | 45.66 | 45.97 | 44.43 | 44.46 | 44.29 | qfq | 1,811,418 | 81,774,929 | -2.71% |
| 2024-12-16 | 46.20 | 46.76 | 45.47 | 45.70 | 45.53 | qfq | 2,318,149 | 106,427,097 | -2.35% |
| 2024-12-13 | 48.40 | 48.40 | 46.44 | 46.80 | 46.62 | qfq | 3,492,591 | 165,610,550 | -4.22% |
| 2024-12-12 | 48.52 | 49.22 | 48.21 | 48.86 | 48.67 | qfq | 2,385,038 | 116,388,752 | 0.70% |
| 2024-12-11 | 48.80 | 49.18 | 48.11 | 48.52 | 48.34 | qfq | 2,662,141 | 129,021,070 | -0.78% |
| 2024-12-10 | 50.35 | 50.80 | 48.70 | 48.90 | 48.71 | qfq | 4,065,837 | 202,096,107 | -0.93% |
| 2024-12-09 | 47.88 | 49.38 | 46.95 | 49.36 | 49.17 | qfq | 4,105,304 | 198,003,584 | 2.62% |
| 2024-12-06 | 48.28 | 48.63 | 47.55 | 48.10 | 47.92 | qfq | 2,526,798 | 121,632,977 | -0.70% |
| 2024-12-05 | 46.80 | 48.64 | 46.65 | 48.44 | 48.26 | qfq | 3,178,746 | 152,665,750 | 2.91% |
| 2024-12-04 | 47.88 | 48.60 | 47.00 | 47.07 | 46.89 | qfq | 2,245,098 | 107,481,247 | -1.90% |
| 2024-12-03 | 48.48 | 49.39 | 47.54 | 47.98 | 47.80 | qfq | 2,607,307 | 126,140,604 | -0.62% |
| 2024-12-02 | 47.52 | 48.28 | 47.10 | 48.28 | 48.10 | qfq | 2,874,602 | 137,747,036 | 1.24% |
| 2024-11-29 | 46.18 | 48.65 | 45.81 | 47.69 | 47.51 | qfq | 3,534,282 | 167,304,958 | 2.16% |
| 2024-11-28 | 47.01 | 48.58 | 46.41 | 46.68 | 46.50 | qfq | 2,567,745 | 121,343,397 | -1.19% |
| 2024-11-27 | 46.27 | 47.27 | 44.61 | 47.24 | 47.06 | qfq | 3,083,516 | 141,659,741 | 2.10% |
| 2024-11-26 | 46.44 | 47.64 | 46.02 | 46.27 | 46.09 | qfq | 2,329,586 | 109,044,364 | -0.60% |
| 2024-11-25 | 46.18 | 46.79 | 45.39 | 46.55 | 46.37 | qfq | 2,527,832 | 116,492,024 | 0.11% |
| 2024-11-22 | 48.30 | 49.50 | 46.50 | 46.50 | 46.32 | qfq | 3,703,724 | 178,777,887 | -3.39% |
| 2024-11-21 | 48.26 | 48.42 | 47.30 | 48.13 | 47.95 | qfq | 2,804,898 | 134,538,695 | -0.82% |
| 2024-11-20 | 48.00 | 48.55 | 47.47 | 48.53 | 48.35 | qfq | 3,400,845 | 163,452,179 | 1.00% |
| 2024-11-19 | 46.73 | 48.15 | 46.53 | 48.05 | 47.87 | qfq | 2,578,949 | 122,005,222 | 2.98% |
| 2024-11-18 | 48.06 | 48.35 | 46.07 | 46.66 | 46.48 | qfq | 2,844,654 | 133,848,197 | -2.59% |
| 2024-11-15 | 50.46 | 50.94 | 47.89 | 47.90 | 47.72 | qfq | 4,123,013 | 204,130,625 | -5.39% |
| 2024-11-14 | 53.76 | 53.80 | 50.56 | 50.63 | 50.44 | qfq | 4,605,655 | 239,513,179 | -6.33% |
| 2024-11-13 | 52.96 | 54.50 | 52.10 | 54.05 | 53.84 | qfq | 4,175,893 | 223,145,019 | 0.99% |
| 2024-11-12 | 55.89 | 57.50 | 53.04 | 53.52 | 53.32 | qfq | 6,810,192 | 372,893,860 | -4.34% |
| 2024-11-11 | 53.00 | 56.27 | 52.96 | 55.95 | 55.74 | qfq | 7,393,982 | 406,673,016 | 5.71% |
| 2024-11-08 | 51.91 | 54.06 | 51.85 | 52.93 | 52.73 | qfq | 6,392,385 | 337,979,598 | 2.20% |
| 2024-11-07 | 50.95 | 52.94 | 50.51 | 51.79 | 51.59 | qfq | 5,479,109 | 283,913,873 | 1.37% |
| 2024-11-06 | 51.70 | 52.80 | 50.39 | 51.09 | 50.90 | qfq | 6,260,476 | 323,138,674 | -1.22% |
| 2024-11-05 | 48.77 | 52.04 | 48.70 | 51.72 | 51.52 | qfq | 6,044,043 | 307,382,464 | 6.05% |
| 2024-11-04 | 47.38 | 48.87 | 47.20 | 48.77 | 48.58 | qfq | 3,156,907 | 152,419,577 | 3.28% |
| 2024-11-01 | 51.79 | 51.80 | 47.15 | 47.22 | 47.04 | qfq | 5,932,788 | 289,730,996 | -8.98% |
| 2024-10-31 | 49.98 | 52.25 | 49.71 | 51.88 | 51.68 | qfq | 5,663,348 | 289,269,315 | 3.12% |
| 2024-10-30 | 50.78 | 51.65 | 49.15 | 50.31 | 50.12 | qfq | 5,147,840 | 259,091,131 | -1.74% |
| 2024-10-29 | 52.53 | 52.82 | 51.10 | 51.20 | 51.01 | qfq | 5,890,576 | 305,296,499 | -2.62% |
| 2024-10-28 | 52.09 | 53.10 | 51.90 | 52.58 | 52.38 | qfq | 5,544,883 | 290,482,396 | 0.63% |
| 2024-10-25 | 53.33 | 53.60 | 51.46 | 52.25 | 52.05 | qfq | 7,308,610 | 381,563,253 | -1.95% |
| 2024-10-24 | 54.03 | 55.46 | 52.50 | 53.29 | 53.09 | qfq | 7,139,239 | 382,943,163 | -2.54% |
| 2024-10-23 | 57.01 | 58.88 | 54.15 | 54.68 | 54.47 | qfq | 10,954,333 | 619,236,578 | -5.04% |
| 2024-10-22 | 56.81 | 58.93 | 55.55 | 57.58 | 57.36 | qfq | 9,398,420 | 537,012,387 | 0.16% |
| 2024-10-21 | 58.80 | 62.30 | 57.22 | 57.49 | 57.27 | qfq | 13,854,814 | 818,984,568 | 0.17% |
| 2024-10-18 | 53.06 | 59.32 | 52.30 | 57.39 | 57.17 | qfq | 11,513,405 | 643,919,645 | 7.31% |
| 2024-10-17 | 54.20 | 55.20 | 53.28 | 53.48 | 53.28 | qfq | 8,656,417 | 470,129,226 | 0.00% |
| 2024-10-16 | 52.12 | 55.27 | 51.85 | 53.48 | 53.28 | qfq | 9,223,685 | 490,121,883 | -0.22% |
| 2024-10-15 | 53.10 | 58.80 | 52.80 | 53.60 | 53.40 | qfq | 13,747,545 | 758,241,927 | -2.37% |
| 2024-10-14 | 51.00 | 55.88 | 49.86 | 54.90 | 54.69 | qfq | 13,635,210 | 715,824,593 | 10.80% |
| 2024-10-11 | 49.80 | 52.78 | 48.10 | 49.55 | 49.36 | qfq | 10,666,262 | 537,649,622 | -6.47% |
| 2024-10-10 | 55.50 | 59.44 | 50.31 | 52.98 | 52.78 | qfq | 15,024,298 | 825,949,886 | -0.06% |
| 2024-10-09 | 51.00 | 63.96 | 50.30 | 53.01 | 52.81 | qfq | 19,015,431 | 1,107,191,331 | -1.61% |
| 2024-10-08 | 53.88 | 53.88 | 51.00 | 53.88 | 53.67 | qfq | 12,189,513 | 652,689,052 | 20.00% |
| 2024-09-30 | 39.03 | 44.90 | 38.00 | 44.90 | 44.73 | qfq | 15,738,288 | 649,411,270 | 19.99% |
| 2024-09-27 | 35.80 | 37.94 | 35.33 | 37.42 | 37.28 | qfq | 12,122,193 | 444,972,674 | 6.61% |
| 2024-09-26 | 34.46 | 35.21 | 33.81 | 35.10 | 34.97 | qfq | 8,468,453 | 292,271,911 | 0.78% |
| 2024-09-25 | 34.25 | 36.16 | 34.10 | 34.83 | 34.70 | qfq | 10,680,280 | 373,784,649 | 0.58% |
| 2024-09-24 | 33.15 | 34.64 | 32.30 | 34.63 | 34.50 | qfq | 9,096,753 | 305,219,924 | 5.45% |
| 2024-09-23 | 32.60 | 33.55 | 32.41 | 32.84 | 32.72 | qfq | 6,370,558 | 210,197,259 | 0.58% |
| 2024-09-20 | 32.83 | 33.29 | 32.07 | 32.65 | 32.53 | qfq | 5,579,723 | 181,976,270 | -0.09% |
| 2024-09-19 | 33.19 | 33.33 | 32.46 | 32.68 | 32.56 | qfq | 5,372,202 | 176,543,657 | -1.18% |
| 2024-09-18 | 32.82 | 33.50 | 32.29 | 33.07 | 32.94 | qfq | 5,209,070 | 171,780,159 | 0.49% |
| 2024-09-13 | 34.38 | 34.49 | 32.91 | 32.91 | 32.78 | qfq | 5,602,177 | 188,227,328 | -3.26% |
| 2024-09-12 | 35.10 | 35.46 | 33.95 | 34.02 | 33.89 | qfq | 6,113,603 | 211,604,572 | -2.80% |
| 2024-09-11 | 35.60 | 36.25 | 34.97 | 35.00 | 34.87 | qfq | 5,472,273 | 194,036,783 | -1.85% |
| 2024-09-10 | 36.23 | 36.32 | 34.82 | 35.66 | 35.52 | qfq | 6,536,005 | 231,455,493 | -1.76% |
| 2024-09-09 | 35.29 | 36.66 | 35.29 | 36.30 | 36.16 | qfq | 6,121,637 | 220,466,348 | 1.28% |
| 2024-09-06 | 37.50 | 37.88 | 35.70 | 35.84 | 35.70 | qfq | 10,013,375 | 370,544,635 | -4.22% |
| 2024-09-05 | 37.59 | 37.94 | 36.50 | 37.42 | 37.28 | qfq | 10,355,805 | 385,109,122 | -2.35% |
| 2024-09-04 | 38.54 | 40.29 | 38.13 | 38.32 | 38.17 | qfq | 10,125,225 | 396,207,291 | -1.54% |
| 2024-09-03 | 38.31 | 39.80 | 37.78 | 38.92 | 38.77 | qfq | 11,076,993 | 430,507,730 | -0.49% |
| 2024-09-02 | 41.36 | 41.78 | 38.99 | 39.11 | 38.96 | qfq | 16,644,572 | 672,455,324 | -10.05% |
| 2024-08-30 | 45.00 | 46.64 | 42.72 | 43.48 | 43.31 | qfq | 21,710,631 | 955,651,233 | -5.23% |
| 2024-08-29 | 50.75 | 56.32 | 45.88 | 45.88 | 45.71 | qfq | 24,413,861 | 1,253,080,865 | -2.24% |
| 2024-08-28 | 38.70 | 46.93 | 38.70 | 46.93 | 46.75 | qfq | 10,973,345 | 494,394,858 | 19.99% |
| 2024-08-27 | 40.67 | 42.78 | 37.70 | 39.11 | 38.96 | qfq | 16,128,944 | 649,511,468 | -1.93% |
| 2024-08-26 | 38.76 | 45.87 | 38.70 | 39.88 | 39.73 | qfq | 21,454,379 | 887,637,821 | 2.89% |
| 2024-08-23 | 33.60 | 42.78 | 33.45 | 38.76 | 38.61 | qfq | 25,886,838 | 971,398,901 | 19.26% |
| 2024-08-22 | 34.18 | 35.89 | 32.00 | 32.50 | 32.38 | qfq | 20,292,247 | 681,891,603 | -8.84% |