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
美信科技301577.SZ
最近收盘价48.492026-07-17
最近交易日2026-07-17
成交量（股）2,413,614
成交额（元）121,495,495
日线记录597
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 |
|---|---|---|---|---|---|---|---|
| 2025-05-20 | 2025-05-26 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-22 | 2024-05-29 | cash_dividend | 0.8 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 597 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 | 54.54 | 54.57 | 47.81 | 48.49 | 48.49 | qfq | 2,413,614 | 121,495,495 | -9.36% |
| 2026-07-16 | 54.30 | 56.29 | 52.55 | 53.50 | 53.50 | qfq | 1,608,195 | 87,353,890 | -2.18% |
| 2026-07-15 | 56.70 | 57.02 | 54.38 | 54.69 | 54.69 | qfq | 1,453,391 | 80,859,946 | -3.54% |
| 2026-07-14 | 56.70 | 57.00 | 53.53 | 56.70 | 56.70 | qfq | 1,764,440 | 97,849,688 | 1.00% |
| 2026-07-13 | 61.29 | 61.59 | 55.80 | 56.14 | 56.14 | qfq | 1,870,511 | 108,245,370 | -8.86% |
| 2026-07-10 | 62.00 | 64.85 | 61.01 | 61.60 | 61.60 | qfq | 1,545,400 | 97,356,863 | -1.28% |
| 2026-07-09 | 64.00 | 64.00 | 59.00 | 62.40 | 62.40 | qfq | 1,685,100 | 103,306,089 | -1.17% |
| 2026-07-08 | 65.10 | 65.49 | 61.88 | 63.14 | 63.14 | qfq | 1,294,400 | 82,011,661 | -2.29% |
| 2026-07-07 | 67.46 | 68.66 | 64.21 | 64.62 | 64.62 | qfq | 1,196,519 | 78,888,856 | -4.69% |
| 2026-07-06 | 71.99 | 72.00 | 66.19 | 67.80 | 67.80 | qfq | 1,680,900 | 114,959,910 | -5.83% |
| 2026-07-03 | 72.34 | 74.43 | 70.70 | 72.00 | 72.00 | qfq | 1,512,720 | 109,544,792 | 0.19% |
| 2026-07-02 | 74.90 | 76.23 | 71.08 | 71.86 | 71.86 | qfq | 1,742,215 | 128,506,759 | -4.86% |
| 2026-07-01 | 77.54 | 79.00 | 75.01 | 75.53 | 75.53 | qfq | 1,586,020 | 121,206,790 | -2.59% |
| 2026-06-30 | 77.60 | 81.66 | 76.11 | 77.54 | 77.54 | qfq | 2,139,435 | 168,410,842 | 0.82% |
| 2026-06-29 | 82.00 | 83.70 | 74.66 | 76.91 | 76.91 | qfq | 2,083,500 | 162,246,347 | -6.01% |
| 2026-06-26 | 84.79 | 84.79 | 80.13 | 81.83 | 81.83 | qfq | 1,390,110 | 114,177,194 | -3.98% |
| 2026-06-25 | 86.67 | 89.00 | 82.00 | 85.22 | 85.22 | qfq | 1,804,855 | 153,972,877 | -2.05% |
| 2026-06-24 | 90.49 | 92.33 | 84.49 | 87.00 | 87.00 | qfq | 3,085,906 | 267,149,181 | -4.73% |
| 2026-06-23 | 93.00 | 95.65 | 90.25 | 91.32 | 91.32 | qfq | 2,138,598 | 197,704,387 | -4.34% |
| 2026-06-22 | 97.89 | 98.95 | 90.02 | 95.46 | 95.46 | qfq | 2,407,067 | 226,173,091 | -1.55% |
| 2026-06-18 | 93.89 | 98.99 | 93.50 | 96.96 | 96.96 | qfq | 2,126,337 | 205,969,892 | 2.15% |
| 2026-06-17 | 94.07 | 97.20 | 92.00 | 94.92 | 94.92 | qfq | 2,015,237 | 189,960,001 | -0.43% |
| 2026-06-16 | 92.00 | 98.53 | 89.00 | 95.33 | 95.33 | qfq | 2,734,791 | 258,587,989 | 3.33% |
| 2026-06-15 | 91.80 | 93.93 | 88.89 | 92.26 | 92.26 | qfq | 2,200,391 | 201,616,919 | 2.52% |
| 2026-06-12 | 91.30 | 94.50 | 89.49 | 89.99 | 89.99 | qfq | 2,154,450 | 197,041,320 | 0.92% |
| 2026-06-11 | 93.87 | 95.00 | 86.84 | 89.17 | 89.17 | qfq | 2,453,192 | 218,853,719 | -5.66% |
| 2026-06-10 | 95.13 | 96.72 | 92.33 | 94.52 | 94.52 | qfq | 2,340,302 | 220,812,831 | -2.42% |
| 2026-06-09 | 102.15 | 102.64 | 94.71 | 96.86 | 96.86 | qfq | 3,097,757 | 300,718,144 | -0.19% |
| 2026-06-08 | 98.86 | 103.00 | 94.02 | 97.04 | 97.04 | qfq | 3,784,546 | 374,034,200 | -7.48% |
| 2026-06-05 | 97.65 | 109.46 | 96.50 | 104.89 | 104.89 | qfq | 5,285,046 | 547,759,454 | 4.11% |
| 2026-06-04 | 93.84 | 101.41 | 93.00 | 100.75 | 100.75 | qfq | 4,863,891 | 476,762,497 | 2.33% |
| 2026-06-03 | 84.99 | 100.85 | 84.00 | 98.46 | 98.46 | qfq | 5,547,749 | 522,823,664 | 13.97% |
| 2026-06-02 | 79.17 | 86.67 | 78.50 | 86.39 | 86.39 | qfq | 4,149,331 | 344,406,909 | 4.68% |
| 2026-06-01 | 78.41 | 83.68 | 78.41 | 82.53 | 82.53 | qfq | 4,527,539 | 369,196,164 | 5.69% |
| 2026-05-29 | 73.96 | 83.00 | 73.78 | 78.09 | 78.09 | qfq | 5,143,499 | 407,629,552 | 7.43% |
| 2026-05-28 | 70.56 | 74.35 | 69.83 | 72.69 | 72.69 | qfq | 1,477,100 | 107,073,156 | 3.33% |
| 2026-05-27 | 74.00 | 74.00 | 70.02 | 70.35 | 70.35 | qfq | 1,559,089 | 111,526,402 | -3.80% |
| 2026-05-26 | 76.00 | 81.00 | 72.01 | 73.13 | 73.13 | qfq | 1,772,701 | 132,331,600 | -4.22% |
| 2026-05-25 | 75.03 | 77.47 | 74.60 | 76.35 | 76.35 | qfq | 1,789,505 | 135,905,508 | 2.57% |
| 2026-05-22 | 71.86 | 74.85 | 71.34 | 74.44 | 74.44 | qfq | 1,625,311 | 119,175,165 | 4.74% |
| 2026-05-21 | 77.01 | 77.01 | 70.55 | 71.07 | 71.07 | qfq | 1,919,772 | 141,668,766 | -6.62% |
| 2026-05-20 | 75.00 | 76.60 | 74.14 | 76.11 | 76.11 | qfq | 1,370,030 | 103,266,218 | 0.53% |
| 2026-05-19 | 74.79 | 76.41 | 73.84 | 75.71 | 75.71 | qfq | 1,279,156 | 96,548,684 | 1.11% |
| 2026-05-18 | 74.75 | 76.28 | 72.93 | 74.88 | 74.88 | qfq | 1,367,983 | 102,136,482 | -0.20% |
| 2026-05-15 | 74.02 | 77.60 | 73.89 | 75.03 | 75.03 | qfq | 2,245,337 | 169,694,978 | 1.61% |
| 2026-05-14 | 75.34 | 75.81 | 73.40 | 73.84 | 73.84 | qfq | 1,606,725 | 119,521,514 | -2.57% |
| 2026-05-13 | 70.80 | 77.74 | 70.80 | 75.79 | 75.79 | qfq | 2,875,514 | 218,121,199 | 4.51% |
| 2026-05-12 | 73.33 | 74.13 | 71.53 | 72.52 | 72.52 | qfq | 1,451,870 | 105,352,864 | -1.80% |
| 2026-05-11 | 71.37 | 74.56 | 70.00 | 73.85 | 73.85 | qfq | 2,376,025 | 172,097,934 | 4.12% |
| 2026-05-08 | 72.00 | 72.53 | 70.50 | 70.93 | 70.93 | qfq | 1,296,763 | 92,301,352 | -1.62% |
| 2026-05-07 | 69.30 | 73.77 | 68.01 | 72.10 | 72.10 | qfq | 2,403,758 | 171,195,897 | 4.49% |
| 2026-05-06 | 67.89 | 70.50 | 67.89 | 69.00 | 69.00 | qfq | 1,862,168 | 129,029,839 | 1.65% |
| 2026-04-30 | 64.50 | 68.73 | 64.38 | 67.88 | 67.88 | qfq | 1,997,600 | 134,246,016 | 5.53% |
| 2026-04-29 | 64.32 | 65.61 | 63.01 | 64.32 | 64.32 | qfq | 1,425,455 | 92,025,875 | 0.00% |
| 2026-04-28 | 65.60 | 66.46 | 63.51 | 64.32 | 64.32 | qfq | 1,375,246 | 89,014,817 | -3.29% |
| 2026-04-27 | 62.75 | 66.90 | 61.00 | 66.51 | 66.51 | qfq | 2,694,531 | 174,430,489 | -0.66% |
| 2026-04-24 | 64.70 | 68.88 | 63.38 | 66.95 | 66.95 | qfq | 2,405,200 | 159,826,122 | 2.45% |
| 2026-04-23 | 68.01 | 68.96 | 64.71 | 65.35 | 65.35 | qfq | 2,734,673 | 181,074,394 | -4.33% |
| 2026-04-22 | 62.75 | 69.40 | 62.37 | 68.31 | 68.31 | qfq | 3,416,864 | 227,925,800 | 8.76% |
| 2026-04-21 | 62.92 | 63.15 | 62.02 | 62.81 | 62.81 | qfq | 779,414 | 48,768,613 | -0.17% |
| 2026-04-20 | 63.59 | 64.10 | 62.06 | 62.92 | 62.92 | qfq | 1,015,463 | 63,660,962 | -1.05% |
| 2026-04-17 | 62.99 | 64.28 | 62.11 | 63.59 | 63.59 | qfq | 1,013,437 | 64,439,084 | 0.65% |
| 2026-04-16 | 62.21 | 63.49 | 61.60 | 63.18 | 63.18 | qfq | 855,800 | 53,502,920 | 1.58% |
| 2026-04-15 | 62.50 | 63.90 | 61.84 | 62.20 | 62.20 | qfq | 927,600 | 58,185,320 | -0.26% |
| 2026-04-14 | 63.19 | 63.75 | 61.46 | 62.36 | 62.36 | qfq | 1,021,200 | 63,635,856 | -0.53% |
| 2026-04-13 | 63.06 | 63.79 | 62.36 | 62.69 | 62.69 | qfq | 977,200 | 61,414,159 | -1.03% |
| 2026-04-10 | 63.69 | 64.28 | 63.11 | 63.34 | 63.34 | qfq | 761,800 | 48,545,433 | 0.21% |
| 2026-04-09 | 64.26 | 64.28 | 62.75 | 63.21 | 63.21 | qfq | 847,800 | 53,610,959 | -2.24% |
| 2026-04-08 | 61.27 | 64.77 | 61.25 | 64.66 | 64.66 | qfq | 1,271,700 | 80,793,311 | 7.25% |
| 2026-04-07 | 59.95 | 61.66 | 59.93 | 60.29 | 60.29 | qfq | 792,063 | 48,105,120 | 0.82% |
| 2026-04-03 | 61.99 | 62.35 | 59.68 | 59.80 | 59.80 | qfq | 932,801 | 56,530,948 | -2.08% |
| 2026-04-02 | 63.36 | 64.25 | 60.53 | 61.07 | 61.07 | qfq | 1,099,995 | 68,268,791 | -4.17% |
| 2026-04-01 | 64.17 | 65.10 | 63.03 | 63.73 | 63.73 | qfq | 1,120,200 | 71,682,429 | 1.00% |
| 2026-03-31 | 62.50 | 64.80 | 61.66 | 63.10 | 63.10 | qfq | 1,377,707 | 87,417,003 | 1.28% |
| 2026-03-30 | 61.20 | 63.11 | 60.15 | 62.30 | 62.30 | qfq | 1,522,607 | 93,820,141 | 0.97% |
| 2026-03-27 | 61.11 | 62.52 | 60.00 | 61.70 | 61.70 | qfq | 933,942 | 57,349,488 | -0.05% |
| 2026-03-26 | 65.15 | 65.15 | 60.97 | 61.73 | 61.73 | qfq | 1,325,100 | 82,437,768 | -2.57% |
| 2026-03-25 | 62.56 | 64.15 | 62.00 | 63.36 | 63.36 | qfq | 1,554,180 | 98,421,763 | 3.39% |
| 2026-03-24 | 59.00 | 61.74 | 58.06 | 61.28 | 61.28 | qfq | 2,066,591 | 123,329,415 | 5.69% |
| 2026-03-23 | 63.85 | 64.50 | 57.41 | 57.98 | 57.98 | qfq | 2,644,998 | 160,447,955 | -11.55% |
| 2026-03-20 | 66.46 | 69.88 | 65.50 | 65.55 | 65.55 | qfq | 1,828,500 | 123,233,825 | -0.46% |
| 2026-03-19 | 67.01 | 67.95 | 65.53 | 65.85 | 65.85 | qfq | 1,190,501 | 79,247,684 | -3.16% |
| 2026-03-18 | 66.19 | 69.00 | 66.19 | 68.00 | 68.00 | qfq | 1,482,329 | 100,714,134 | 2.83% |
| 2026-03-17 | 70.38 | 70.38 | 66.13 | 66.13 | 66.13 | qfq | 1,803,975 | 121,807,331 | -5.39% |
| 2026-03-16 | 70.42 | 70.70 | 68.51 | 69.90 | 69.90 | qfq | 1,812,542 | 125,895,266 | -1.02% |
| 2026-03-13 | 72.60 | 73.98 | 70.33 | 70.62 | 70.62 | qfq | 2,360,942 | 170,262,302 | -3.26% |
| 2026-03-12 | 74.01 | 77.08 | 72.00 | 73.00 | 73.00 | qfq | 3,321,132 | 245,732,330 | -1.06% |
| 2026-03-11 | 71.94 | 74.45 | 70.80 | 73.78 | 73.78 | qfq | 4,169,238 | 305,081,319 | 1.84% |
| 2026-03-10 | 66.60 | 75.00 | 65.78 | 72.45 | 72.45 | qfq | 5,049,487 | 358,079,331 | 10.56% |
| 2026-03-09 | 65.66 | 66.10 | 63.48 | 65.53 | 65.53 | qfq | 2,583,321 | 167,111,685 | -2.98% |
| 2026-03-06 | 66.61 | 69.88 | 66.61 | 67.54 | 67.54 | qfq | 3,396,554 | 231,019,872 | 1.40% |
| 2026-03-05 | 67.07 | 68.60 | 65.76 | 66.61 | 66.61 | qfq | 3,414,189 | 229,966,026 | -0.52% |
| 2026-03-04 | 66.15 | 68.50 | 65.85 | 66.96 | 66.96 | qfq | 3,857,515 | 258,145,219 | 0.21% |
| 2026-03-03 | 65.50 | 72.88 | 63.61 | 66.82 | 66.82 | qfq | 5,983,355 | 408,087,560 | 5.73% |
| 2026-03-02 | 62.25 | 65.79 | 61.52 | 63.20 | 63.20 | qfq | 3,192,535 | 203,392,454 | 1.36% |
| 2026-02-27 | 62.70 | 62.70 | 61.55 | 62.35 | 62.35 | qfq | 810,420 | 50,264,620 | -0.72% |
| 2026-02-26 | 63.00 | 63.00 | 61.96 | 62.80 | 62.80 | qfq | 784,100 | 49,058,756 | 0.19% |
| 2026-02-25 | 63.49 | 63.49 | 62.21 | 62.68 | 62.68 | qfq | 821,700 | 51,546,102 | -0.35% |
| 2026-02-24 | 63.00 | 63.71 | 62.40 | 62.90 | 62.90 | qfq | 818,200 | 51,479,022 | 0.37% |
| 2026-02-13 | 63.61 | 63.77 | 62.20 | 62.67 | 62.67 | qfq | 945,000 | 59,597,976 | -1.59% |
| 2026-02-12 | 63.34 | 63.94 | 62.61 | 63.68 | 63.68 | qfq | 658,200 | 41,785,139 | 0.46% |
| 2026-02-11 | 62.35 | 64.08 | 62.35 | 63.39 | 63.39 | qfq | 876,700 | 55,700,202 | 1.10% |
| 2026-02-10 | 62.98 | 63.38 | 62.50 | 62.70 | 62.70 | qfq | 636,500 | 40,074,511 | -0.57% |
| 2026-02-09 | 61.63 | 63.16 | 61.63 | 63.06 | 63.06 | qfq | 807,120 | 50,627,492 | 2.92% |
| 2026-02-06 | 61.40 | 62.45 | 60.88 | 61.27 | 61.27 | qfq | 646,720 | 40,030,914 | -0.54% |
| 2026-02-05 | 62.60 | 62.70 | 61.43 | 61.60 | 61.60 | qfq | 546,300 | 33,898,828 | -1.16% |
| 2026-02-04 | 62.08 | 62.95 | 61.66 | 62.32 | 62.32 | qfq | 777,516 | 48,413,527 | 0.40% |
| 2026-02-03 | 60.28 | 62.39 | 59.86 | 62.07 | 62.07 | qfq | 1,205,917 | 74,215,497 | 4.44% |
| 2026-02-02 | 59.97 | 61.20 | 59.34 | 59.43 | 59.43 | qfq | 793,196 | 47,942,049 | -1.46% |
| 2026-01-30 | 59.20 | 60.79 | 58.60 | 60.31 | 60.31 | qfq | 1,155,590 | 68,870,655 | 0.03% |
| 2026-01-29 | 61.01 | 61.79 | 59.66 | 60.29 | 60.29 | qfq | 736,637 | 44,810,053 | -1.18% |
| 2026-01-28 | 62.30 | 62.44 | 60.85 | 61.01 | 61.01 | qfq | 624,199 | 38,370,238 | -2.07% |
| 2026-01-27 | 61.18 | 62.46 | 59.50 | 62.30 | 62.30 | qfq | 957,700 | 58,713,269 | 1.07% |
| 2026-01-26 | 62.20 | 62.99 | 60.88 | 61.64 | 61.64 | qfq | 1,018,837 | 62,943,376 | -1.23% |
| 2026-01-23 | 63.39 | 63.39 | 62.16 | 62.41 | 62.41 | qfq | 677,575 | 42,321,269 | -0.27% |
| 2026-01-22 | 62.65 | 63.15 | 62.03 | 62.58 | 62.58 | qfq | 938,820 | 58,845,247 | 0.90% |
| 2026-01-21 | 61.72 | 62.48 | 61.23 | 62.02 | 62.02 | qfq | 712,800 | 44,177,017 | 0.45% |
| 2026-01-20 | 61.68 | 62.50 | 60.93 | 61.74 | 61.74 | qfq | 871,145 | 53,746,622 | 0.18% |
| 2026-01-19 | 60.75 | 62.08 | 60.50 | 61.63 | 61.63 | qfq | 905,000 | 55,607,612 | 1.12% |
| 2026-01-16 | 61.59 | 61.63 | 59.96 | 60.95 | 60.95 | qfq | 937,400 | 56,893,112 | -0.36% |
| 2026-01-15 | 59.88 | 61.42 | 59.52 | 61.17 | 61.17 | qfq | 1,095,000 | 66,446,521 | 1.98% |
| 2026-01-14 | 59.21 | 60.85 | 58.85 | 59.98 | 59.98 | qfq | 1,063,270 | 63,852,425 | 1.04% |
| 2026-01-13 | 60.32 | 60.58 | 59.30 | 59.36 | 59.36 | qfq | 953,923 | 57,151,373 | -1.62% |
| 2026-01-12 | 59.26 | 60.80 | 58.73 | 60.34 | 60.34 | qfq | 1,154,924 | 69,113,678 | 1.82% |
| 2026-01-09 | 58.22 | 59.48 | 57.84 | 59.26 | 59.26 | qfq | 1,024,116 | 60,305,663 | 1.73% |
| 2026-01-08 | 57.44 | 58.33 | 57.22 | 58.25 | 58.25 | qfq | 887,200 | 51,421,881 | 1.91% |
| 2026-01-07 | 57.59 | 57.59 | 56.81 | 57.16 | 57.16 | qfq | 558,600 | 31,899,355 | -0.23% |
| 2026-01-06 | 57.58 | 57.84 | 57.07 | 57.29 | 57.29 | qfq | 553,500 | 31,792,763 | -0.02% |
| 2026-01-05 | 56.74 | 57.40 | 56.63 | 57.30 | 57.30 | qfq | 612,130 | 34,983,241 | 1.49% |
| 2025-12-31 | 56.87 | 56.87 | 56.15 | 56.46 | 56.46 | qfq | 410,614 | 23,187,720 | 0.00% |
| 2025-12-30 | 56.85 | 57.27 | 56.36 | 56.46 | 56.46 | qfq | 581,600 | 32,987,724 | -1.28% |
| 2025-12-29 | 56.99 | 57.42 | 56.30 | 57.19 | 57.19 | qfq | 482,500 | 27,500,866 | 1.20% |
| 2025-12-26 | 57.18 | 57.60 | 56.38 | 56.51 | 56.51 | qfq | 562,944 | 32,115,953 | -1.17% |
| 2025-12-25 | 56.79 | 57.30 | 56.23 | 57.18 | 57.18 | qfq | 445,000 | 25,270,854 | 0.86% |
| 2025-12-24 | 56.28 | 56.95 | 55.72 | 56.69 | 56.69 | qfq | 436,100 | 24,650,453 | 1.34% |
| 2025-12-23 | 56.05 | 56.70 | 55.80 | 55.94 | 55.94 | qfq | 439,375 | 24,684,338 | -0.60% |
| 2025-12-22 | 55.91 | 57.85 | 55.70 | 56.28 | 56.28 | qfq | 723,100 | 41,040,836 | 1.06% |
| 2025-12-19 | 55.24 | 55.77 | 55.04 | 55.69 | 55.69 | qfq | 454,300 | 25,235,287 | 0.85% |
| 2025-12-18 | 54.14 | 55.60 | 53.91 | 55.22 | 55.22 | qfq | 636,200 | 35,092,899 | 1.68% |
| 2025-12-17 | 54.10 | 54.49 | 52.85 | 54.31 | 54.31 | qfq | 631,900 | 33,877,027 | 0.39% |
| 2025-12-16 | 54.80 | 55.48 | 53.85 | 54.10 | 54.10 | qfq | 593,600 | 32,231,471 | -2.03% |
| 2025-12-15 | 54.98 | 55.88 | 54.18 | 55.22 | 55.22 | qfq | 534,400 | 29,451,404 | -0.18% |
| 2025-12-12 | 55.58 | 56.20 | 55.31 | 55.32 | 55.32 | qfq | 604,801 | 33,720,917 | -0.68% |
| 2025-12-11 | 56.69 | 56.95 | 55.70 | 55.70 | 55.70 | qfq | 824,939 | 46,427,821 | -1.45% |
| 2025-12-10 | 58.01 | 58.13 | 56.17 | 56.52 | 56.52 | qfq | 948,100 | 53,937,316 | -3.29% |
| 2025-12-09 | 58.80 | 58.99 | 58.00 | 58.44 | 58.44 | qfq | 518,300 | 30,343,165 | -0.07% |
| 2025-12-08 | 58.13 | 59.05 | 57.82 | 58.48 | 58.48 | qfq | 698,000 | 40,917,136 | 1.00% |
| 2025-12-05 | 56.61 | 58.16 | 55.84 | 57.90 | 57.90 | qfq | 701,700 | 40,026,027 | 2.17% |
| 2025-12-04 | 57.57 | 57.76 | 56.33 | 56.67 | 56.67 | qfq | 563,600 | 32,014,928 | -1.41% |
| 2025-12-03 | 58.69 | 58.98 | 57.28 | 57.48 | 57.48 | qfq | 690,570 | 39,866,022 | -2.21% |
| 2025-12-02 | 58.29 | 59.30 | 57.91 | 58.78 | 58.78 | qfq | 776,766 | 45,528,645 | 0.31% |
| 2025-12-01 | 58.40 | 59.40 | 58.28 | 58.60 | 58.60 | qfq | 793,700 | 46,703,472 | 0.55% |
| 2025-11-28 | 57.70 | 58.46 | 57.04 | 58.28 | 58.28 | qfq | 596,500 | 34,469,983 | 1.01% |
| 2025-11-27 | 57.40 | 58.33 | 57.31 | 57.70 | 57.70 | qfq | 610,303 | 35,338,099 | 0.51% |
| 2025-11-26 | 58.19 | 58.98 | 57.11 | 57.41 | 57.41 | qfq | 872,624 | 50,656,434 | -1.86% |
| 2025-11-25 | 57.82 | 59.24 | 57.44 | 58.50 | 58.50 | qfq | 840,200 | 49,277,545 | 1.86% |
| 2025-11-24 | 57.05 | 57.70 | 56.55 | 57.43 | 57.43 | qfq | 762,100 | 43,594,899 | 1.14% |
| 2025-11-21 | 59.99 | 59.99 | 56.32 | 56.78 | 56.78 | qfq | 1,238,586 | 71,544,115 | -5.48% |
| 2025-11-20 | 60.27 | 61.15 | 59.03 | 60.07 | 60.07 | qfq | 958,200 | 57,433,007 | 0.70% |
| 2025-11-19 | 62.43 | 62.75 | 59.42 | 59.65 | 59.65 | qfq | 1,579,671 | 95,647,028 | -4.45% |
| 2025-11-18 | 62.95 | 63.10 | 62.11 | 62.43 | 62.43 | qfq | 890,948 | 55,703,148 | 0.03% |
| 2025-11-17 | 62.50 | 63.18 | 62.05 | 62.41 | 62.41 | qfq | 1,003,496 | 62,728,030 | -0.40% |
| 2025-11-14 | 62.60 | 63.49 | 62.39 | 62.66 | 62.66 | qfq | 1,102,966 | 69,442,246 | -0.02% |
| 2025-11-13 | 63.46 | 63.46 | 62.10 | 62.67 | 62.67 | qfq | 1,679,100 | 105,237,288 | -2.20% |
| 2025-11-12 | 63.64 | 64.62 | 62.45 | 64.08 | 64.08 | qfq | 1,940,400 | 123,519,911 | 0.79% |
| 2025-11-11 | 64.30 | 64.50 | 63.08 | 63.58 | 63.58 | qfq | 1,144,489 | 72,895,951 | -0.56% |
| 2025-11-10 | 64.81 | 65.20 | 63.74 | 63.94 | 63.94 | qfq | 1,778,795 | 114,375,294 | -1.86% |
| 2025-11-07 | 66.60 | 67.80 | 65.10 | 65.15 | 65.15 | qfq | 2,306,190 | 152,078,733 | -1.17% |
| 2025-11-06 | 67.50 | 68.80 | 65.90 | 65.92 | 65.92 | qfq | 2,026,986 | 135,413,944 | -2.77% |
| 2025-11-05 | 66.50 | 67.86 | 65.48 | 67.80 | 67.80 | qfq | 3,301,535 | 219,657,670 | -0.15% |
| 2025-11-04 | 62.00 | 69.20 | 61.86 | 67.90 | 67.90 | qfq | 4,914,430 | 323,563,731 | 9.13% |
| 2025-11-03 | 61.85 | 62.60 | 61.51 | 62.22 | 62.22 | qfq | 884,287 | 54,933,678 | 0.68% |
| 2025-10-31 | 61.42 | 62.11 | 60.81 | 61.80 | 61.80 | qfq | 964,700 | 59,351,174 | 0.64% |
| 2025-10-30 | 62.88 | 62.96 | 61.33 | 61.41 | 61.41 | qfq | 1,068,514 | 66,143,965 | -2.38% |
| 2025-10-29 | 64.00 | 64.22 | 62.60 | 62.91 | 62.91 | qfq | 1,160,500 | 73,316,794 | -1.43% |
| 2025-10-28 | 63.35 | 64.48 | 62.93 | 63.82 | 63.82 | qfq | 1,386,723 | 88,658,746 | -0.09% |
| 2025-10-27 | 62.80 | 64.39 | 62.00 | 63.88 | 63.88 | qfq | 2,251,303 | 142,563,131 | 2.37% |
| 2025-10-24 | 60.78 | 62.42 | 60.39 | 62.40 | 62.40 | qfq | 1,757,794 | 108,634,283 | 2.67% |
| 2025-10-23 | 60.00 | 60.97 | 59.37 | 60.78 | 60.78 | qfq | 1,309,000 | 78,519,476 | 0.55% |
| 2025-10-22 | 60.23 | 62.28 | 58.85 | 60.45 | 60.45 | qfq | 1,882,000 | 113,772,961 | 0.37% |
| 2025-10-21 | 60.83 | 61.15 | 59.74 | 60.23 | 60.23 | qfq | 1,623,682 | 97,881,729 | -0.63% |
| 2025-10-20 | 60.09 | 61.86 | 59.65 | 60.61 | 60.61 | qfq | 1,878,400 | 113,772,975 | 2.04% |
| 2025-10-17 | 62.93 | 63.00 | 59.30 | 59.40 | 59.40 | qfq | 3,178,947 | 193,895,203 | -5.95% |
| 2025-10-16 | 59.88 | 67.59 | 59.60 | 63.16 | 63.16 | qfq | 4,849,613 | 308,404,502 | 7.29% |
| 2025-10-15 | 58.00 | 59.70 | 57.83 | 58.87 | 58.87 | qfq | 1,261,000 | 73,901,046 | 0.34% |
| 2025-10-14 | 58.01 | 62.50 | 58.00 | 58.67 | 58.67 | qfq | 1,675,200 | 99,796,575 | 2.57% |
| 2025-10-13 | 57.00 | 57.95 | 54.97 | 57.20 | 57.20 | qfq | 1,129,100 | 64,508,772 | -2.21% |
| 2025-10-10 | 60.00 | 60.14 | 58.30 | 58.49 | 58.49 | qfq | 924,047 | 54,428,784 | -2.91% |
| 2025-10-09 | 60.62 | 62.25 | 60.07 | 60.24 | 60.24 | qfq | 895,400 | 54,816,491 | 0.07% |
| 2025-09-30 | 61.10 | 61.83 | 60.19 | 60.20 | 60.20 | qfq | 698,100 | 42,371,664 | -1.47% |
| 2025-09-29 | 60.77 | 62.16 | 60.07 | 61.10 | 61.10 | qfq | 975,791 | 59,794,791 | 0.49% |
| 2025-09-26 | 62.01 | 62.28 | 60.53 | 60.80 | 60.80 | qfq | 818,651 | 50,221,837 | -2.41% |
| 2025-09-25 | 63.42 | 63.84 | 62.13 | 62.30 | 62.30 | qfq | 1,069,300 | 67,229,316 | -1.75% |
| 2025-09-24 | 63.00 | 64.20 | 62.37 | 63.41 | 63.41 | qfq | 1,142,652 | 72,697,274 | -0.09% |
| 2025-09-23 | 63.70 | 64.00 | 61.30 | 63.47 | 63.47 | qfq | 1,323,061 | 82,623,448 | 0.05% |
| 2025-09-22 | 63.03 | 64.32 | 62.90 | 63.44 | 63.44 | qfq | 743,200 | 47,260,744 | 0.83% |
| 2025-09-19 | 63.00 | 64.28 | 62.78 | 62.92 | 62.92 | qfq | 1,083,597 | 68,727,352 | -0.13% |
| 2025-09-18 | 63.80 | 65.24 | 62.38 | 63.00 | 63.00 | qfq | 1,599,968 | 101,926,411 | -1.75% |
| 2025-09-17 | 63.00 | 64.49 | 62.10 | 64.12 | 64.12 | qfq | 1,293,252 | 82,676,516 | 2.22% |
| 2025-09-16 | 61.13 | 63.10 | 60.83 | 62.73 | 62.73 | qfq | 1,174,097 | 73,070,222 | 2.40% |
| 2025-09-15 | 61.01 | 61.98 | 60.38 | 61.26 | 61.26 | qfq | 948,450 | 57,947,457 | -0.05% |
| 2025-09-12 | 60.40 | 62.26 | 60.25 | 61.29 | 61.29 | qfq | 1,298,842 | 79,672,628 | 0.82% |
| 2025-09-11 | 58.95 | 60.99 | 58.51 | 60.79 | 60.79 | qfq | 1,224,179 | 73,591,351 | 3.12% |
| 2025-09-10 | 59.03 | 59.88 | 58.39 | 58.95 | 58.95 | qfq | 781,627 | 46,214,721 | -0.46% |
| 2025-09-09 | 60.00 | 60.38 | 58.68 | 59.22 | 59.22 | qfq | 1,091,931 | 65,024,789 | -1.35% |
| 2025-09-08 | 59.20 | 61.04 | 58.97 | 60.03 | 60.03 | qfq | 1,302,536 | 78,181,442 | 2.04% |
| 2025-09-05 | 58.01 | 58.99 | 57.60 | 58.83 | 58.83 | qfq | 924,416 | 53,945,468 | 1.43% |
| 2025-09-04 | 58.34 | 59.50 | 57.11 | 58.00 | 58.00 | qfq | 1,181,516 | 69,343,185 | -0.09% |
| 2025-09-03 | 59.27 | 60.14 | 57.80 | 58.05 | 58.05 | qfq | 963,700 | 56,748,937 | -2.04% |
| 2025-09-02 | 61.73 | 62.21 | 58.30 | 59.26 | 59.26 | qfq | 1,799,086 | 107,220,192 | -4.25% |
| 2025-09-01 | 60.84 | 63.14 | 60.84 | 61.89 | 61.89 | qfq | 1,628,800 | 101,135,283 | 1.66% |
| 2025-08-29 | 63.20 | 63.49 | 60.64 | 60.88 | 60.88 | qfq | 1,753,451 | 107,689,156 | -4.29% |
| 2025-08-28 | 62.13 | 64.42 | 60.60 | 63.61 | 63.61 | qfq | 2,732,455 | 170,987,949 | 1.37% |
| 2025-08-27 | 66.29 | 66.37 | 62.35 | 62.75 | 62.75 | qfq | 2,795,000 | 180,819,224 | -5.45% |
| 2025-08-26 | 64.00 | 67.30 | 64.00 | 66.37 | 66.37 | qfq | 2,697,455 | 178,102,880 | 1.73% |
| 2025-08-25 | 66.01 | 68.87 | 64.89 | 65.24 | 65.24 | qfq | 3,930,766 | 261,727,814 | 2.27% |
| 2025-08-22 | 63.20 | 65.84 | 63.20 | 63.79 | 63.79 | qfq | 2,344,326 | 151,243,219 | 0.76% |
| 2025-08-21 | 63.99 | 65.35 | 63.20 | 63.31 | 63.31 | qfq | 1,184,250 | 75,681,911 | -1.09% |
| 2025-08-20 | 63.45 | 64.38 | 62.85 | 64.01 | 64.01 | qfq | 1,142,700 | 72,951,392 | 0.64% |
| 2025-08-19 | 62.80 | 64.66 | 62.62 | 63.60 | 63.60 | qfq | 1,235,708 | 78,526,524 | 1.10% |
| 2025-08-18 | 61.08 | 63.30 | 61.08 | 62.91 | 62.91 | qfq | 1,606,800 | 100,453,051 | 3.01% |
| 2025-08-15 | 60.51 | 61.88 | 60.30 | 61.07 | 61.07 | qfq | 1,330,100 | 81,475,690 | -0.08% |
| 2025-08-14 | 63.02 | 63.60 | 61.12 | 61.12 | 61.12 | qfq | 1,418,000 | 88,332,032 | -3.31% |
| 2025-08-13 | 62.82 | 63.77 | 62.40 | 63.21 | 63.21 | qfq | 1,195,200 | 75,300,125 | 0.64% |
| 2025-08-12 | 62.87 | 63.97 | 62.40 | 62.81 | 62.81 | qfq | 1,202,930 | 75,741,454 | -0.43% |
| 2025-08-11 | 61.73 | 63.48 | 61.73 | 63.08 | 63.08 | qfq | 1,183,900 | 74,301,986 | 1.89% |
| 2025-08-08 | 62.00 | 62.46 | 61.32 | 61.91 | 61.91 | qfq | 879,808 | 54,496,635 | -0.16% |
| 2025-08-07 | 62.92 | 63.48 | 62.00 | 62.01 | 62.01 | qfq | 1,587,300 | 99,297,643 | -0.08% |
| 2025-08-06 | 61.69 | 62.34 | 61.50 | 62.06 | 62.06 | qfq | 922,800 | 57,249,907 | 0.37% |
| 2025-08-05 | 60.85 | 61.96 | 60.70 | 61.83 | 61.83 | qfq | 1,333,040 | 81,956,507 | 1.78% |
| 2025-08-04 | 59.51 | 60.95 | 59.28 | 60.75 | 60.75 | qfq | 914,476 | 55,251,645 | 1.44% |
| 2025-08-01 | 59.30 | 60.20 | 59.30 | 59.89 | 59.89 | qfq | 728,840 | 43,576,468 | 0.49% |
| 2025-07-31 | 60.56 | 61.10 | 59.39 | 59.60 | 59.60 | qfq | 981,240 | 59,212,417 | -1.05% |
| 2025-07-30 | 61.30 | 61.45 | 59.70 | 60.23 | 60.23 | qfq | 1,059,439 | 64,187,998 | -1.73% |
| 2025-07-29 | 60.20 | 61.30 | 59.90 | 61.29 | 61.29 | qfq | 1,322,724 | 80,298,330 | 1.76% |
| 2025-07-28 | 59.48 | 60.69 | 59.17 | 60.23 | 60.23 | qfq | 1,051,600 | 63,243,399 | 1.69% |
| 2025-07-25 | 58.80 | 59.46 | 58.80 | 59.23 | 59.23 | qfq | 499,000 | 29,498,036 | 0.56% |
| 2025-07-24 | 58.61 | 59.29 | 58.61 | 58.90 | 58.90 | qfq | 601,200 | 35,442,779 | 0.49% |
| 2025-07-23 | 58.68 | 58.96 | 58.40 | 58.61 | 58.61 | qfq | 624,200 | 36,629,444 | -0.07% |
| 2025-07-22 | 60.25 | 60.35 | 58.56 | 58.65 | 58.65 | qfq | 1,346,300 | 79,739,334 | -2.30% |
| 2025-07-21 | 59.81 | 60.26 | 59.35 | 60.03 | 60.03 | qfq | 794,800 | 47,614,083 | 0.03% |
| 2025-07-18 | 60.20 | 60.60 | 59.79 | 60.01 | 60.01 | qfq | 691,100 | 41,482,491 | -0.13% |
| 2025-07-17 | 59.80 | 60.44 | 59.50 | 60.09 | 60.09 | qfq | 875,800 | 52,651,412 | 0.72% |
| 2025-07-16 | 59.38 | 59.88 | 59.09 | 59.66 | 59.66 | qfq | 956,800 | 56,957,127 | 0.51% |
| 2025-07-15 | 60.00 | 60.53 | 59.00 | 59.36 | 59.36 | qfq | 1,123,000 | 66,924,721 | -0.93% |
| 2025-07-14 | 61.49 | 61.49 | 59.90 | 59.92 | 59.92 | qfq | 1,405,400 | 84,812,888 | -2.54% |
| 2025-07-11 | 61.00 | 62.36 | 59.37 | 61.48 | 61.48 | qfq | 2,117,792 | 128,970,446 | 1.80% |
| 2025-07-10 | 61.36 | 61.70 | 60.10 | 60.39 | 60.39 | qfq | 1,806,600 | 109,423,715 | -2.15% |
| 2025-07-09 | 63.06 | 63.84 | 61.17 | 61.72 | 61.72 | qfq | 3,304,843 | 204,625,908 | -3.68% |
| 2025-07-08 | 59.86 | 65.71 | 59.56 | 64.08 | 64.08 | qfq | 4,955,531 | 314,543,180 | 6.11% |
| 2025-07-07 | 58.53 | 60.65 | 58.02 | 60.39 | 60.39 | qfq | 1,842,500 | 109,212,706 | 1.75% |
| 2025-07-04 | 58.50 | 62.10 | 57.45 | 59.35 | 59.35 | qfq | 2,504,200 | 149,817,560 | 2.33% |
| 2025-07-03 | 57.60 | 58.99 | 57.38 | 58.00 | 58.00 | qfq | 968,600 | 56,396,696 | 0.66% |
| 2025-07-02 | 58.22 | 58.33 | 57.09 | 57.62 | 57.62 | qfq | 1,062,308 | 61,303,934 | -2.04% |
| 2025-07-01 | 58.63 | 60.00 | 58.01 | 58.82 | 58.82 | qfq | 1,516,200 | 89,296,043 | -0.02% |
| 2025-06-30 | 58.80 | 59.55 | 58.00 | 58.83 | 58.83 | qfq | 1,709,000 | 100,166,095 | -0.36% |
| 2025-06-27 | 60.00 | 60.00 | 58.56 | 59.04 | 59.04 | qfq | 1,987,674 | 117,653,724 | -1.98% |
| 2025-06-26 | 57.22 | 60.42 | 57.01 | 60.23 | 60.23 | qfq | 3,244,680 | 192,839,238 | 4.22% |
| 2025-06-25 | 57.51 | 57.95 | 56.50 | 57.79 | 57.79 | qfq | 1,954,900 | 111,723,988 | -0.57% |
| 2025-06-24 | 57.21 | 58.42 | 56.57 | 58.12 | 58.12 | qfq | 2,642,023 | 151,700,596 | 1.70% |
| 2025-06-23 | 53.80 | 57.98 | 53.66 | 57.15 | 57.15 | qfq | 2,620,700 | 146,790,763 | 4.06% |
| 2025-06-20 | 53.75 | 56.50 | 52.91 | 54.92 | 54.92 | qfq | 2,151,700 | 118,500,967 | 2.23% |
| 2025-06-19 | 55.26 | 55.31 | 53.44 | 53.72 | 53.72 | qfq | 1,191,800 | 64,749,244 | -2.75% |
| 2025-06-18 | 54.24 | 55.80 | 54.06 | 55.24 | 55.24 | qfq | 1,380,800 | 75,918,617 | 0.99% |
| 2025-06-17 | 55.51 | 55.51 | 53.88 | 54.70 | 54.70 | qfq | 806,500 | 43,896,518 | -0.73% |
| 2025-06-16 | 53.01 | 55.70 | 53.01 | 55.10 | 55.10 | qfq | 1,577,400 | 86,656,300 | 3.24% |
| 2025-06-13 | 54.02 | 54.90 | 53.08 | 53.37 | 53.37 | qfq | 720,000 | 38,690,318 | -2.00% |
| 2025-06-12 | 55.38 | 55.38 | 54.01 | 54.46 | 54.46 | qfq | 820,800 | 44,995,340 | 0.20% |
| 2025-06-11 | 53.21 | 54.87 | 53.21 | 54.35 | 54.35 | qfq | 798,100 | 43,347,729 | 1.95% |
| 2025-06-10 | 54.59 | 54.65 | 52.68 | 53.31 | 53.31 | qfq | 794,900 | 42,540,416 | -2.36% |
| 2025-06-09 | 54.50 | 55.01 | 54.15 | 54.60 | 54.60 | qfq | 704,600 | 38,364,661 | 0.70% |
| 2025-06-06 | 54.15 | 54.48 | 53.50 | 54.22 | 54.22 | qfq | 639,000 | 34,557,865 | 0.18% |
| 2025-06-05 | 53.36 | 54.48 | 52.56 | 54.12 | 54.12 | qfq | 863,800 | 46,279,892 | 1.61% |
| 2025-06-04 | 52.80 | 53.39 | 52.80 | 53.26 | 53.26 | qfq | 934,700 | 49,673,585 | 0.49% |
| 2025-06-03 | 53.74 | 55.15 | 52.94 | 53.00 | 53.00 | qfq | 816,644 | 43,822,005 | 0.00% |
| 2025-05-30 | 54.70 | 54.90 | 52.96 | 53.00 | 53.00 | qfq | 1,291,444 | 69,153,669 | -3.95% |
| 2025-05-29 | 52.78 | 55.52 | 52.78 | 55.18 | 55.18 | qfq | 1,465,975 | 79,856,192 | 3.90% |
| 2025-05-28 | 52.46 | 53.99 | 52.28 | 53.11 | 53.11 | qfq | 919,975 | 48,783,984 | 1.26% |
| 2025-05-27 | 52.30 | 53.70 | 52.17 | 52.45 | 52.45 | qfq | 783,223 | 41,261,088 | -0.23% |
| 2025-05-26 | 51.58 | 52.79 | 51.56 | 52.57 | 52.57 | qfq | 552,000 | 28,911,565 | 0.73% |
| 2025-05-23 | 53.36 | 53.77 | 52.03 | 52.19 | 51.89 | qfq | 824,400 | 43,606,164 | -1.04% |
| 2025-05-22 | 54.00 | 55.90 | 52.74 | 52.74 | 52.44 | qfq | 998,000 | 53,989,949 | -1.62% |
| 2025-05-21 | 54.37 | 54.76 | 53.15 | 53.61 | 53.30 | qfq | 603,200 | 32,387,006 | -1.40% |
| 2025-05-20 | 53.75 | 54.64 | 53.02 | 54.37 | 54.06 | qfq | 735,600 | 39,805,972 | 1.61% |
| 2025-05-19 | 53.54 | 53.85 | 52.76 | 53.51 | 53.20 | qfq | 387,400 | 20,688,876 | -0.02% |
| 2025-05-16 | 52.94 | 53.94 | 52.80 | 53.52 | 53.21 | qfq | 499,900 | 26,765,076 | 0.90% |
| 2025-05-15 | 53.50 | 54.03 | 52.65 | 53.04 | 52.74 | qfq | 492,842 | 26,243,987 | -0.86% |
| 2025-05-14 | 53.20 | 54.11 | 53.11 | 53.50 | 53.19 | qfq | 471,242 | 25,179,761 | -0.11% |
| 2025-05-13 | 54.30 | 54.77 | 53.46 | 53.56 | 53.25 | qfq | 662,700 | 35,629,584 | -0.56% |
| 2025-05-12 | 53.30 | 54.59 | 53.30 | 53.86 | 53.55 | qfq | 570,601 | 30,708,719 | 2.16% |
| 2025-05-09 | 54.50 | 54.79 | 52.71 | 52.72 | 52.42 | qfq | 612,212 | 32,589,672 | -1.84% |
| 2025-05-08 | 52.99 | 53.94 | 52.71 | 53.71 | 53.40 | qfq | 684,112 | 36,569,712 | 1.92% |
| 2025-05-07 | 54.18 | 54.33 | 51.96 | 52.70 | 52.40 | qfq | 895,834 | 47,538,565 | -0.57% |
| 2025-05-06 | 51.41 | 53.15 | 51.41 | 53.00 | 52.70 | qfq | 640,000 | 33,728,738 | 3.17% |
| 2025-04-30 | 49.76 | 51.47 | 49.66 | 51.37 | 51.07 | qfq | 783,151 | 39,812,676 | 1.64% |
| 2025-04-29 | 49.30 | 51.28 | 49.20 | 50.54 | 50.25 | qfq | 654,703 | 33,164,561 | 1.79% |
| 2025-04-28 | 50.01 | 50.28 | 49.27 | 49.65 | 49.36 | qfq | 471,400 | 23,493,258 | -1.02% |
| 2025-04-25 | 49.92 | 50.66 | 49.70 | 50.16 | 49.87 | qfq | 613,600 | 30,832,446 | 0.80% |
| 2025-04-24 | 50.61 | 51.45 | 49.65 | 49.76 | 49.47 | qfq | 950,082 | 47,900,774 | -2.39% |
| 2025-04-23 | 50.50 | 51.57 | 50.43 | 50.98 | 50.69 | qfq | 1,186,100 | 60,381,165 | 0.35% |
| 2025-04-22 | 49.72 | 51.07 | 49.70 | 50.80 | 50.51 | qfq | 996,100 | 50,378,902 | 2.96% |
| 2025-04-21 | 48.71 | 49.63 | 47.78 | 49.34 | 49.06 | qfq | 748,700 | 36,793,926 | 1.29% |
| 2025-04-18 | 48.35 | 49.59 | 47.52 | 48.71 | 48.43 | qfq | 882,330 | 42,812,365 | 1.90% |
| 2025-04-17 | 47.30 | 48.64 | 47.30 | 47.80 | 47.53 | qfq | 581,700 | 28,035,192 | 0.50% |
| 2025-04-16 | 48.12 | 48.28 | 46.51 | 47.56 | 47.29 | qfq | 640,901 | 30,411,334 | -1.49% |
| 2025-04-15 | 48.25 | 49.18 | 47.68 | 48.28 | 48.00 | qfq | 689,800 | 33,386,533 | 0.79% |
| 2025-04-14 | 48.04 | 48.79 | 47.68 | 47.90 | 47.62 | qfq | 721,801 | 34,789,656 | 1.48% |
| 2025-04-11 | 47.13 | 48.21 | 46.89 | 47.20 | 46.93 | qfq | 805,900 | 38,219,572 | 1.51% |
| 2025-04-10 | 46.94 | 48.48 | 46.50 | 46.50 | 46.23 | qfq | 1,220,919 | 57,827,452 | 2.29% |
| 2025-04-09 | 43.07 | 46.00 | 39.50 | 45.46 | 45.20 | qfq | 1,470,800 | 62,960,099 | 2.85% |
| 2025-04-08 | 44.49 | 45.83 | 43.40 | 44.20 | 43.95 | qfq | 1,025,113 | 45,432,959 | 0.43% |
| 2025-04-07 | 50.00 | 51.69 | 44.01 | 44.01 | 43.76 | qfq | 1,176,290 | 54,841,029 | -20.00% |
| 2025-04-03 | 55.11 | 55.92 | 54.38 | 55.01 | 54.69 | qfq | 583,300 | 32,123,888 | -1.82% |
| 2025-04-02 | 55.60 | 56.76 | 55.60 | 56.03 | 55.71 | qfq | 457,166 | 25,733,952 | 0.47% |
| 2025-04-01 | 55.02 | 56.36 | 55.02 | 55.77 | 55.45 | qfq | 452,025 | 25,284,743 | 0.92% |
| 2025-03-31 | 55.93 | 55.93 | 54.54 | 55.26 | 54.94 | qfq | 553,000 | 30,448,109 | -1.34% |
| 2025-03-28 | 56.79 | 57.45 | 55.99 | 56.01 | 55.69 | qfq | 580,243 | 32,739,988 | -1.74% |
| 2025-03-27 | 57.53 | 57.53 | 56.18 | 57.00 | 56.67 | qfq | 680,000 | 38,687,003 | -1.28% |
| 2025-03-26 | 57.13 | 58.38 | 57.13 | 57.74 | 57.41 | qfq | 644,400 | 37,346,654 | 0.66% |
| 2025-03-25 | 58.81 | 58.92 | 57.31 | 57.36 | 57.03 | qfq | 742,800 | 43,011,872 | -2.66% |
| 2025-03-24 | 60.08 | 60.46 | 56.81 | 58.93 | 58.59 | qfq | 1,198,384 | 70,035,066 | -2.19% |
| 2025-03-21 | 60.80 | 61.91 | 60.10 | 60.25 | 59.90 | qfq | 1,041,500 | 63,451,071 | -1.55% |
| 2025-03-20 | 62.13 | 62.30 | 60.99 | 61.20 | 60.85 | qfq | 1,135,019 | 69,906,566 | -1.39% |
| 2025-03-19 | 62.89 | 63.18 | 61.14 | 62.06 | 61.70 | qfq | 1,661,800 | 103,093,924 | -2.02% |
| 2025-03-18 | 61.49 | 63.89 | 61.49 | 63.34 | 62.98 | qfq | 2,776,819 | 174,920,251 | 3.18% |
| 2025-03-17 | 60.98 | 62.34 | 60.21 | 61.39 | 61.04 | qfq | 1,316,719 | 80,594,182 | 0.67% |
| 2025-03-14 | 59.80 | 61.21 | 58.51 | 60.98 | 60.63 | qfq | 1,465,965 | 88,100,341 | 1.72% |
| 2025-03-13 | 60.44 | 61.61 | 59.36 | 59.95 | 59.61 | qfq | 1,838,400 | 111,569,403 | -0.83% |
| 2025-03-12 | 59.67 | 61.01 | 59.00 | 60.45 | 60.10 | qfq | 1,882,600 | 113,392,957 | 1.82% |
| 2025-03-11 | 58.40 | 59.51 | 57.88 | 59.37 | 59.03 | qfq | 1,048,500 | 61,594,143 | 0.39% |
| 2025-03-10 | 59.12 | 59.81 | 58.40 | 59.14 | 58.80 | qfq | 1,223,200 | 72,264,964 | -0.97% |
| 2025-03-07 | 60.25 | 60.74 | 59.10 | 59.72 | 59.38 | qfq | 1,392,160 | 83,488,001 | -1.92% |
| 2025-03-06 | 60.66 | 61.48 | 59.98 | 60.89 | 60.54 | qfq | 2,241,819 | 135,957,035 | 1.48% |
| 2025-03-05 | 58.50 | 60.00 | 57.20 | 60.00 | 59.66 | qfq | 2,176,624 | 128,934,680 | 2.51% |
| 2025-03-04 | 55.59 | 58.56 | 55.59 | 58.53 | 58.19 | qfq | 1,269,300 | 72,919,398 | 2.96% |
| 2025-03-03 | 56.55 | 59.40 | 56.40 | 56.85 | 56.52 | qfq | 1,286,824 | 74,813,193 | 1.52% |
| 2025-02-28 | 58.88 | 59.00 | 56.00 | 56.00 | 55.68 | qfq | 1,355,800 | 78,155,993 | -5.68% |
| 2025-02-27 | 59.84 | 60.47 | 57.80 | 59.37 | 59.03 | qfq | 1,457,900 | 86,040,661 | -1.25% |
| 2025-02-26 | 59.50 | 60.60 | 59.21 | 60.12 | 59.77 | qfq | 1,290,918 | 77,235,618 | 1.30% |
| 2025-02-25 | 58.95 | 60.13 | 58.65 | 59.35 | 59.01 | qfq | 1,031,074 | 61,241,068 | -1.40% |
| 2025-02-24 | 60.80 | 60.86 | 59.53 | 60.19 | 59.84 | qfq | 1,589,431 | 95,505,361 | -0.61% |
| 2025-02-21 | 59.16 | 61.56 | 58.51 | 60.56 | 60.21 | qfq | 2,218,799 | 133,664,113 | 2.37% |
| 2025-02-20 | 58.20 | 59.20 | 58.02 | 59.16 | 58.82 | qfq | 898,500 | 52,731,947 | 1.01% |
| 2025-02-19 | 57.14 | 58.62 | 56.82 | 58.57 | 58.23 | qfq | 1,014,500 | 58,792,245 | 2.92% |
| 2025-02-18 | 59.36 | 59.85 | 56.68 | 56.91 | 56.58 | qfq | 1,274,820 | 74,393,567 | -4.01% |
| 2025-02-17 | 58.72 | 59.70 | 58.49 | 59.29 | 58.95 | qfq | 1,008,420 | 59,690,684 | 0.99% |
| 2025-02-14 | 58.80 | 59.53 | 58.30 | 58.71 | 58.37 | qfq | 718,300 | 42,277,851 | -0.31% |
| 2025-02-13 | 59.89 | 59.89 | 58.61 | 58.89 | 58.55 | qfq | 768,919 | 45,460,613 | -1.55% |
| 2025-02-12 | 59.24 | 59.90 | 58.87 | 59.82 | 59.48 | qfq | 1,013,000 | 60,297,884 | 0.71% |
| 2025-02-11 | 59.75 | 59.76 | 58.82 | 59.40 | 59.06 | qfq | 875,644 | 51,886,548 | -0.69% |
| 2025-02-10 | 59.17 | 59.81 | 58.69 | 59.81 | 59.47 | qfq | 1,133,920 | 67,228,244 | 1.29% |
| 2025-02-07 | 58.99 | 59.94 | 58.26 | 59.05 | 58.71 | qfq | 1,718,220 | 101,404,632 | -0.10% |
| 2025-02-06 | 56.29 | 59.11 | 55.76 | 59.11 | 58.77 | qfq | 1,549,620 | 89,869,847 | 4.82% |
| 2025-02-05 | 55.66 | 56.48 | 55.06 | 56.39 | 56.07 | qfq | 897,600 | 50,165,195 | 3.17% |
| 2025-01-27 | 57.56 | 57.74 | 54.66 | 54.66 | 54.35 | qfq | 915,200 | 51,025,853 | -4.02% |
| 2025-01-24 | 56.28 | 57.48 | 56.28 | 56.95 | 56.62 | qfq | 912,331 | 51,902,463 | 0.98% |
| 2025-01-23 | 57.80 | 59.03 | 56.16 | 56.40 | 56.08 | qfq | 1,234,075 | 71,450,977 | -1.84% |
| 2025-01-22 | 58.29 | 58.87 | 57.18 | 57.46 | 57.13 | qfq | 883,986 | 51,147,983 | -1.90% |
| 2025-01-21 | 60.15 | 60.98 | 57.60 | 58.57 | 58.23 | qfq | 1,521,200 | 89,282,524 | -2.77% |
| 2025-01-20 | 60.00 | 62.43 | 59.15 | 60.24 | 59.89 | qfq | 1,595,454 | 95,960,934 | 3.88% |
| 2025-01-17 | 58.18 | 59.15 | 57.15 | 57.99 | 57.66 | qfq | 1,255,613 | 73,165,479 | -3.12% |
| 2025-01-16 | 58.43 | 61.85 | 56.70 | 59.86 | 59.52 | qfq | 1,927,095 | 114,079,386 | 4.10% |
| 2025-01-15 | 57.58 | 59.65 | 57.06 | 57.50 | 57.17 | qfq | 1,230,700 | 71,921,642 | -0.50% |
| 2025-01-14 | 54.68 | 57.83 | 54.61 | 57.79 | 57.46 | qfq | 1,215,899 | 68,729,100 | 6.06% |
| 2025-01-13 | 54.52 | 55.44 | 53.00 | 54.49 | 54.18 | qfq | 917,904 | 49,704,067 | -2.07% |
| 2025-01-10 | 57.06 | 58.46 | 55.64 | 55.64 | 55.32 | qfq | 1,738,600 | 99,422,465 | -5.69% |
| 2025-01-09 | 54.66 | 63.70 | 54.66 | 59.00 | 58.66 | qfq | 2,582,159 | 153,924,655 | 7.41% |
| 2025-01-08 | 54.80 | 55.45 | 53.15 | 54.93 | 54.61 | qfq | 712,400 | 38,900,886 | -0.85% |
| 2025-01-07 | 53.00 | 55.40 | 53.00 | 55.40 | 55.08 | qfq | 1,012,104 | 55,002,653 | 5.02% |
| 2025-01-06 | 52.89 | 53.54 | 51.30 | 52.75 | 52.45 | qfq | 586,900 | 30,983,793 | 0.00% |
| 2025-01-03 | 56.66 | 56.77 | 52.53 | 52.75 | 52.45 | qfq | 931,804 | 50,572,811 | -6.00% |
| 2025-01-02 | 58.71 | 59.12 | 55.30 | 56.12 | 55.80 | qfq | 967,598 | 55,362,987 | -4.23% |
| 2024-12-31 | 60.91 | 61.36 | 58.31 | 58.60 | 58.26 | qfq | 1,082,004 | 64,421,104 | -3.17% |
| 2024-12-30 | 62.37 | 62.74 | 60.38 | 60.52 | 60.17 | qfq | 1,028,000 | 63,028,257 | -3.63% |
| 2024-12-27 | 64.99 | 65.06 | 62.46 | 62.80 | 62.44 | qfq | 1,253,999 | 79,790,117 | -2.53% |
| 2024-12-26 | 61.89 | 65.30 | 61.01 | 64.43 | 64.06 | qfq | 1,575,767 | 101,311,815 | 3.60% |
| 2024-12-25 | 63.13 | 64.50 | 60.50 | 62.19 | 61.83 | qfq | 1,229,021 | 76,867,311 | -1.57% |
| 2024-12-24 | 62.46 | 64.38 | 60.60 | 63.18 | 62.82 | qfq | 1,270,000 | 79,068,015 | 1.15% |
| 2024-12-23 | 68.00 | 68.85 | 62.00 | 62.46 | 62.10 | qfq | 2,305,027 | 150,788,943 | -9.69% |
| 2024-12-20 | 68.44 | 70.97 | 68.20 | 69.16 | 68.76 | qfq | 2,353,795 | 163,610,221 | -1.03% |
| 2024-12-19 | 65.79 | 71.75 | 65.01 | 69.88 | 69.48 | qfq | 3,063,567 | 210,731,020 | 2.46% |
| 2024-12-18 | 69.00 | 69.77 | 64.00 | 68.20 | 67.81 | qfq | 2,814,916 | 188,110,792 | -3.60% |
| 2024-12-17 | 66.50 | 74.97 | 66.50 | 70.75 | 70.34 | qfq | 3,651,384 | 257,467,864 | 4.99% |
| 2024-12-16 | 68.84 | 74.84 | 65.98 | 67.39 | 67.00 | qfq | 4,247,022 | 299,038,020 | 3.52% |
| 2024-12-13 | 66.10 | 67.10 | 64.94 | 65.10 | 64.73 | qfq | 1,121,500 | 73,755,205 | -3.10% |
| 2024-12-12 | 65.98 | 68.50 | 64.35 | 67.18 | 66.79 | qfq | 1,746,400 | 115,979,979 | 1.97% |
| 2024-12-11 | 65.00 | 65.99 | 64.12 | 65.88 | 65.50 | qfq | 1,111,800 | 72,436,121 | -0.12% |
| 2024-12-10 | 69.00 | 69.00 | 65.38 | 65.96 | 65.58 | qfq | 1,708,060 | 113,931,327 | -0.54% |
| 2024-12-09 | 66.96 | 69.33 | 65.30 | 66.32 | 65.94 | qfq | 1,777,240 | 118,489,924 | -1.97% |
| 2024-12-06 | 63.40 | 69.67 | 62.51 | 67.65 | 67.26 | qfq | 3,568,500 | 235,831,416 | 3.52% |
| 2024-12-05 | 61.16 | 66.53 | 61.16 | 65.35 | 64.97 | qfq | 2,745,798 | 177,172,887 | 7.15% |
| 2024-12-04 | 61.75 | 62.10 | 60.00 | 60.99 | 60.64 | qfq | 1,011,500 | 61,800,221 | -2.21% |
| 2024-12-03 | 63.28 | 63.49 | 61.70 | 62.37 | 62.01 | qfq | 1,197,860 | 74,781,991 | -2.16% |
| 2024-12-02 | 61.00 | 64.39 | 60.78 | 63.75 | 63.38 | qfq | 1,745,240 | 110,151,543 | 4.89% |
| 2024-11-29 | 60.27 | 61.56 | 59.04 | 60.78 | 60.43 | qfq | 1,194,540 | 72,210,897 | 0.85% |
| 2024-11-28 | 60.86 | 61.43 | 60.20 | 60.27 | 59.92 | qfq | 1,121,560 | 68,170,567 | -0.79% |
| 2024-11-27 | 60.25 | 60.78 | 57.90 | 60.75 | 60.40 | qfq | 1,283,000 | 76,180,153 | -0.16% |
| 2024-11-26 | 62.15 | 63.50 | 60.50 | 60.85 | 60.50 | qfq | 1,497,500 | 92,666,421 | -4.74% |
| 2024-11-25 | 65.16 | 66.47 | 61.48 | 63.88 | 63.51 | qfq | 1,777,900 | 112,936,131 | -4.01% |
| 2024-11-22 | 66.59 | 70.40 | 65.00 | 66.55 | 66.17 | qfq | 2,587,609 | 174,068,212 | -1.73% |
| 2024-11-21 | 64.00 | 69.01 | 62.81 | 67.72 | 67.33 | qfq | 3,030,302 | 199,845,478 | 7.90% |
| 2024-11-20 | 62.00 | 62.95 | 61.31 | 62.76 | 62.40 | qfq | 1,608,718 | 100,046,646 | -0.35% |
| 2024-11-19 | 59.30 | 63.19 | 59.30 | 62.98 | 62.62 | qfq | 1,557,723 | 95,393,133 | 6.78% |
| 2024-11-18 | 63.78 | 63.78 | 58.36 | 58.98 | 58.64 | qfq | 1,663,028 | 99,432,100 | -6.80% |
| 2024-11-15 | 65.03 | 68.00 | 63.12 | 63.28 | 62.92 | qfq | 1,929,943 | 125,257,331 | -3.09% |
| 2024-11-14 | 69.00 | 69.15 | 65.12 | 65.30 | 64.92 | qfq | 1,675,202 | 111,600,204 | -4.99% |
| 2024-11-13 | 69.36 | 70.20 | 66.70 | 68.73 | 68.33 | qfq | 2,436,072 | 165,829,197 | -4.62% |
| 2024-11-12 | 79.00 | 81.99 | 71.50 | 72.06 | 71.65 | qfq | 3,600,266 | 274,643,227 | -0.93% |
| 2024-11-11 | 69.00 | 76.18 | 69.00 | 72.74 | 72.32 | qfq | 4,138,202 | 298,101,075 | 5.73% |
| 2024-11-08 | 68.21 | 73.58 | 68.21 | 68.80 | 68.40 | qfq | 4,395,107 | 312,333,406 | -1.98% |
| 2024-11-07 | 72.95 | 77.92 | 68.38 | 70.19 | 69.79 | qfq | 6,739,837 | 490,600,696 | 1.52% |
| 2024-11-06 | 57.60 | 69.14 | 57.50 | 69.14 | 68.74 | qfq | 5,489,184 | 352,457,987 | 19.99% |
| 2024-11-05 | 55.57 | 57.92 | 55.57 | 57.62 | 57.29 | qfq | 1,456,000 | 82,970,890 | 2.76% |
| 2024-11-04 | 54.00 | 56.20 | 54.00 | 56.07 | 55.75 | qfq | 1,082,396 | 60,151,553 | 2.21% |
| 2024-11-01 | 59.39 | 59.50 | 54.86 | 54.86 | 54.54 | qfq | 2,192,900 | 124,189,830 | -8.98% |
| 2024-10-31 | 60.66 | 61.80 | 58.02 | 60.27 | 59.92 | qfq | 3,085,394 | 184,081,222 | -3.72% |
| 2024-10-30 | 60.00 | 65.86 | 59.14 | 62.60 | 62.24 | qfq | 3,944,571 | 248,442,103 | 6.73% |
| 2024-10-29 | 58.30 | 60.58 | 56.70 | 58.65 | 58.31 | qfq | 1,775,071 | 103,811,740 | 0.55% |
| 2024-10-28 | 58.00 | 58.65 | 57.55 | 58.33 | 57.99 | qfq | 1,067,336 | 62,052,568 | 0.40% |
| 2024-10-25 | 57.32 | 58.39 | 56.88 | 58.10 | 57.77 | qfq | 1,313,649 | 75,734,711 | 1.29% |
| 2024-10-24 | 57.83 | 57.90 | 56.00 | 57.36 | 57.03 | qfq | 1,062,900 | 60,628,781 | 0.40% |
| 2024-10-23 | 57.65 | 59.38 | 57.00 | 57.13 | 56.80 | qfq | 1,853,800 | 107,818,013 | -2.17% |
| 2024-10-22 | 60.42 | 60.88 | 57.90 | 58.40 | 58.06 | qfq | 1,833,635 | 108,532,678 | -3.05% |
| 2024-10-21 | 58.81 | 60.99 | 58.40 | 60.24 | 59.89 | qfq | 2,498,108 | 149,372,411 | 2.10% |
| 2024-10-18 | 57.99 | 60.77 | 56.36 | 59.00 | 58.66 | qfq | 2,786,200 | 162,971,746 | 1.30% |
| 2024-10-17 | 54.53 | 58.90 | 54.53 | 58.24 | 57.91 | qfq | 2,007,200 | 113,725,693 | 6.84% |
| 2024-10-16 | 53.50 | 55.40 | 53.43 | 54.51 | 54.20 | qfq | 765,300 | 41,714,492 | 0.02% |
| 2024-10-15 | 55.27 | 57.28 | 54.20 | 54.50 | 54.19 | qfq | 1,324,000 | 74,320,777 | -1.55% |
| 2024-10-14 | 53.49 | 55.39 | 52.68 | 55.36 | 55.04 | qfq | 1,332,722 | 72,415,131 | 5.05% |
| 2024-10-11 | 56.09 | 56.58 | 51.90 | 52.70 | 52.40 | qfq | 1,457,752 | 78,466,226 | -6.23% |
| 2024-10-10 | 58.00 | 58.97 | 56.07 | 56.20 | 55.88 | qfq | 1,559,022 | 89,708,357 | -0.27% |
| 2024-10-09 | 61.71 | 64.25 | 56.02 | 56.35 | 56.03 | qfq | 2,542,700 | 152,353,086 | -15.25% |
| 2024-10-08 | 68.88 | 68.88 | 60.05 | 66.49 | 66.11 | qfq | 3,531,444 | 226,870,639 | 13.66% |
| 2024-09-30 | 53.90 | 59.59 | 52.36 | 58.50 | 58.16 | qfq | 2,876,944 | 160,651,616 | 13.68% |
| 2024-09-27 | 49.49 | 52.01 | 48.70 | 51.46 | 51.16 | qfq | 1,736,300 | 87,343,770 | 6.65% |
| 2024-09-26 | 46.80 | 48.30 | 46.80 | 48.25 | 47.97 | qfq | 1,187,200 | 56,675,027 | 2.16% |
| 2024-09-25 | 46.95 | 48.20 | 46.60 | 47.23 | 46.96 | qfq | 1,117,500 | 53,038,995 | 1.18% |
| 2024-09-24 | 45.32 | 46.71 | 44.84 | 46.68 | 46.41 | qfq | 895,423 | 41,137,285 | 2.37% |
| 2024-09-23 | 44.65 | 45.99 | 44.60 | 45.60 | 45.34 | qfq | 581,300 | 26,466,227 | 1.09% |
| 2024-09-20 | 45.32 | 45.60 | 44.60 | 45.11 | 44.85 | qfq | 505,300 | 22,773,053 | -0.49% |
| 2024-09-19 | 45.31 | 45.87 | 44.78 | 45.33 | 45.07 | qfq | 581,764 | 26,391,703 | 1.00% |
| 2024-09-18 | 45.60 | 45.80 | 44.19 | 44.88 | 44.62 | qfq | 477,964 | 21,415,603 | -1.71% |
| 2024-09-13 | 46.95 | 46.96 | 45.57 | 45.66 | 45.40 | qfq | 565,600 | 26,014,787 | -2.44% |
| 2024-09-12 | 47.58 | 48.07 | 46.80 | 46.80 | 46.53 | qfq | 465,100 | 22,114,935 | -1.08% |
| 2024-09-11 | 47.69 | 48.04 | 47.00 | 47.31 | 47.04 | qfq | 429,000 | 20,355,351 | -1.05% |
| 2024-09-10 | 47.31 | 47.98 | 46.68 | 47.81 | 47.54 | qfq | 473,300 | 22,436,055 | 1.34% |
| 2024-09-09 | 46.90 | 47.48 | 46.50 | 47.18 | 46.91 | qfq | 407,600 | 19,173,311 | 0.68% |
| 2024-09-06 | 48.51 | 48.51 | 46.80 | 46.86 | 46.59 | qfq | 656,800 | 31,134,472 | -3.56% |
| 2024-09-05 | 48.03 | 49.08 | 47.78 | 48.59 | 48.31 | qfq | 548,644 | 26,569,460 | 0.52% |
| 2024-09-04 | 48.02 | 48.88 | 47.25 | 48.34 | 48.06 | qfq | 676,044 | 32,454,644 | -0.64% |
| 2024-09-03 | 48.04 | 48.99 | 47.80 | 48.65 | 48.37 | qfq | 517,500 | 25,100,345 | 1.06% |
| 2024-09-02 | 50.04 | 50.48 | 48.00 | 48.14 | 47.86 | qfq | 751,300 | 36,830,926 | -3.76% |
| 2024-08-30 | 49.01 | 50.95 | 48.99 | 50.02 | 49.73 | qfq | 838,444 | 42,130,936 | 2.08% |
| 2024-08-29 | 47.84 | 49.40 | 47.67 | 49.00 | 48.72 | qfq | 638,400 | 31,142,818 | 1.98% |
| 2024-08-28 | 48.11 | 48.95 | 47.88 | 48.05 | 47.77 | qfq | 536,800 | 25,939,076 | -1.05% |
| 2024-08-27 | 48.98 | 49.88 | 48.21 | 48.56 | 48.28 | qfq | 766,500 | 37,497,663 | -0.86% |
| 2024-08-26 | 50.03 | 50.20 | 47.63 | 48.98 | 48.70 | qfq | 1,276,000 | 62,053,208 | -4.62% |
| 2024-08-23 | 50.87 | 51.65 | 50.14 | 51.35 | 51.05 | qfq | 777,600 | 39,641,269 | 0.29% |
| 2024-08-22 | 53.00 | 53.24 | 51.00 | 51.20 | 50.91 | qfq | 853,700 | 44,274,639 | -3.27% |
| 2024-08-21 | 52.24 | 53.68 | 52.00 | 52.93 | 52.63 | qfq | 933,000 | 49,437,123 | 1.01% |
| 2024-08-20 | 52.88 | 53.29 | 52.23 | 52.40 | 52.10 | qfq | 908,100 | 47,887,415 | 0.15% |
| 2024-08-19 | 53.80 | 54.40 | 52.07 | 52.32 | 52.02 | qfq | 1,099,400 | 58,032,353 | -3.91% |
| 2024-08-16 | 54.15 | 55.60 | 54.05 | 54.45 | 54.14 | qfq | 1,333,414 | 73,231,774 | 0.81% |
| 2024-08-15 | 54.47 | 54.99 | 53.31 | 54.01 | 53.70 | qfq | 958,100 | 51,820,592 | -0.90% |
| 2024-08-14 | 54.10 | 55.00 | 53.68 | 54.50 | 54.19 | qfq | 1,050,100 | 57,204,868 | 0.96% |
| 2024-08-13 | 53.26 | 53.99 | 52.80 | 53.98 | 53.67 | qfq | 731,000 | 38,996,451 | 1.26% |
| 2024-08-12 | 52.99 | 54.66 | 51.87 | 53.31 | 53.00 | qfq | 1,089,000 | 57,792,689 | -0.34% |
| 2024-08-09 | 52.80 | 54.29 | 52.77 | 53.49 | 53.18 | qfq | 1,211,300 | 64,923,258 | 1.87% |
| 2024-08-08 | 54.00 | 54.20 | 52.00 | 52.51 | 52.21 | qfq | 1,174,400 | 61,894,738 | -3.30% |
| 2024-08-07 | 52.95 | 55.16 | 52.83 | 54.30 | 53.99 | qfq | 1,441,900 | 78,622,946 | 2.26% |
| 2024-08-06 | 53.10 | 54.30 | 52.63 | 53.10 | 52.79 | qfq | 1,012,400 | 53,733,680 | 0.93% |
| 2024-08-05 | 54.90 | 55.32 | 52.56 | 52.61 | 52.31 | qfq | 1,456,372 | 78,608,397 | -5.78% |
| 2024-08-02 | 58.56 | 58.80 | 55.79 | 55.84 | 55.52 | qfq | 2,040,800 | 116,264,023 | -5.60% |
| 2024-08-01 | 60.59 | 60.68 | 59.11 | 59.15 | 58.81 | qfq | 1,588,800 | 95,138,187 | -0.85% |
| 2024-07-31 | 58.19 | 59.88 | 57.60 | 59.66 | 59.32 | qfq | 1,680,003 | 98,955,076 | 2.04% |
| 2024-07-30 | 59.02 | 59.75 | 57.62 | 58.47 | 58.13 | qfq | 1,348,300 | 78,764,604 | -1.15% |
| 2024-07-29 | 59.87 | 61.89 | 59.04 | 59.15 | 58.81 | qfq | 1,681,900 | 100,681,463 | -1.76% |
| 2024-07-26 | 58.21 | 60.81 | 57.71 | 60.21 | 59.86 | qfq | 2,171,249 | 128,922,688 | 1.86% |
| 2024-07-25 | 59.80 | 60.88 | 57.63 | 59.11 | 58.77 | qfq | 1,906,300 | 112,489,633 | 0.92% |
| 2024-07-24 | 60.58 | 61.80 | 58.56 | 58.57 | 58.23 | qfq | 2,089,449 | 125,576,354 | -3.00% |
| 2024-07-23 | 61.40 | 62.16 | 59.57 | 60.38 | 60.03 | qfq | 1,986,452 | 120,307,740 | -0.56% |
| 2024-07-22 | 58.94 | 61.50 | 58.94 | 60.72 | 60.37 | qfq | 1,695,926 | 102,954,390 | 1.74% |
| 2024-07-19 | 58.05 | 61.11 | 58.05 | 59.68 | 59.34 | qfq | 1,711,800 | 102,438,451 | 1.46% |
| 2024-07-18 | 58.50 | 59.00 | 56.88 | 58.82 | 58.48 | qfq | 1,785,400 | 103,378,964 | -1.79% |
| 2024-07-17 | 63.14 | 63.58 | 59.78 | 59.89 | 59.55 | qfq | 2,475,749 | 151,508,703 | -5.76% |
| 2024-07-16 | 61.55 | 64.98 | 61.23 | 63.55 | 63.18 | qfq | 2,969,467 | 187,346,561 | 4.23% |
| 2024-07-15 | 62.10 | 62.33 | 60.50 | 60.97 | 60.62 | qfq | 1,916,712 | 117,501,735 | -2.76% |
| 2024-07-12 | 65.70 | 65.74 | 62.66 | 62.70 | 62.34 | qfq | 2,980,664 | 189,697,426 | -6.49% |
| 2024-07-11 | 67.00 | 67.60 | 64.08 | 67.05 | 66.66 | qfq | 3,211,884 | 212,168,591 | 2.21% |
| 2024-07-10 | 68.58 | 68.74 | 65.00 | 65.60 | 65.22 | qfq | 3,532,375 | 235,188,206 | -6.77% |
| 2024-07-09 | 63.78 | 71.88 | 63.50 | 70.36 | 69.96 | qfq | 4,315,064 | 295,792,282 | 7.50% |
| 2024-07-08 | 64.01 | 66.87 | 62.37 | 65.45 | 65.07 | qfq | 3,463,864 | 225,124,801 | 2.27% |
| 2024-07-05 | 65.00 | 65.89 | 62.50 | 64.00 | 63.63 | qfq | 2,692,515 | 171,734,682 | -3.03% |
| 2024-07-04 | 69.88 | 70.18 | 65.10 | 66.00 | 65.62 | qfq | 3,264,212 | 218,413,495 | -4.07% |
| 2024-07-03 | 75.15 | 75.58 | 68.20 | 68.80 | 68.40 | qfq | 4,411,011 | 311,720,657 | -11.55% |
| 2024-07-02 | 78.63 | 81.00 | 73.34 | 77.78 | 77.33 | qfq | 5,389,934 | 411,545,713 | -4.65% |
| 2024-07-01 | 87.66 | 89.18 | 79.15 | 81.57 | 81.10 | qfq | 5,484,261 | 455,761,411 | -4.04% |
| 2024-06-28 | 72.95 | 87.79 | 72.85 | 85.00 | 84.51 | qfq | 6,174,925 | 502,110,880 | 14.90% |
| 2024-06-27 | 66.22 | 80.38 | 66.00 | 73.98 | 73.55 | qfq | 5,023,079 | 374,799,956 | 9.76% |
| 2024-06-26 | 67.21 | 67.88 | 64.05 | 67.40 | 67.01 | qfq | 3,667,541 | 242,439,527 | -3.52% |
| 2024-06-25 | 66.60 | 72.98 | 63.88 | 69.86 | 69.46 | qfq | 5,179,690 | 348,646,189 | 4.89% |
| 2024-06-24 | 62.14 | 73.00 | 62.14 | 66.60 | 66.22 | qfq | 5,343,898 | 359,791,645 | 7.42% |
| 2024-06-21 | 66.20 | 67.50 | 61.25 | 62.00 | 61.64 | qfq | 4,731,429 | 303,399,623 | -11.42% |
| 2024-06-20 | 61.77 | 73.97 | 61.77 | 69.99 | 69.59 | qfq | 5,953,558 | 402,822,241 | 11.08% |
| 2024-06-19 | 62.87 | 68.60 | 60.91 | 63.01 | 62.65 | qfq | 6,180,802 | 396,149,864 | -2.29% |
| 2024-06-18 | 58.00 | 65.90 | 57.50 | 64.49 | 64.12 | qfq | 6,498,345 | 408,926,541 | 17.43% |
| 2024-06-17 | 51.59 | 57.80 | 51.00 | 54.92 | 54.60 | qfq | 3,651,400 | 198,915,198 | 5.21% |
| 2024-06-14 | 50.30 | 52.22 | 49.49 | 52.20 | 51.90 | qfq | 2,317,502 | 118,557,218 | 3.65% |
| 2024-06-13 | 48.76 | 52.00 | 48.76 | 50.36 | 50.07 | qfq | 2,271,102 | 115,230,098 | 3.09% |
| 2024-06-12 | 47.68 | 49.48 | 47.68 | 48.85 | 48.57 | qfq | 1,413,902 | 68,928,801 | 2.56% |
| 2024-06-11 | 46.84 | 47.63 | 45.08 | 47.63 | 47.36 | qfq | 1,036,002 | 48,269,813 | 1.99% |
| 2024-06-07 | 46.24 | 47.26 | 45.80 | 46.70 | 46.43 | qfq | 1,141,304 | 53,106,087 | 1.79% |
| 2024-06-06 | 47.90 | 49.50 | 45.70 | 45.88 | 45.62 | qfq | 1,652,460 | 78,181,720 | -4.02% |
| 2024-06-05 | 49.88 | 50.56 | 47.29 | 47.80 | 47.53 | qfq | 2,201,140 | 107,054,039 | -6.09% |
| 2024-06-04 | 51.85 | 51.99 | 49.39 | 50.90 | 50.61 | qfq | 1,724,700 | 86,662,873 | -1.91% |
| 2024-06-03 | 50.74 | 52.95 | 50.74 | 51.89 | 51.59 | qfq | 2,060,760 | 106,577,301 | 2.05% |
| 2024-05-31 | 49.00 | 51.95 | 49.00 | 50.85 | 50.56 | qfq | 2,135,700 | 108,524,315 | 3.78% |
| 2024-05-30 | 49.00 | 50.38 | 47.70 | 49.00 | 48.72 | qfq | 1,671,300 | 82,034,167 | -0.75% |
| 2024-05-29 | 48.55 | 50.12 | 48.53 | 49.37 | 49.09 | qfq | 1,940,441 | 95,655,707 | 0.92% |
| 2024-05-28 | 49.66 | 50.48 | 48.51 | 48.92 | 47.84 | qfq | 1,945,252 | 95,718,136 | -3.78% |
| 2024-05-27 | 53.41 | 54.39 | 49.40 | 50.84 | 49.72 | qfq | 2,992,336 | 152,218,348 | -5.71% |
| 2024-05-24 | 61.20 | 63.00 | 53.75 | 53.92 | 52.73 | qfq | 4,355,477 | 249,482,728 | 1.16% |
| 2024-05-23 | 52.52 | 56.17 | 52.01 | 53.30 | 52.13 | qfq | 3,325,032 | 179,076,489 | 0.93% |
| 2024-05-22 | 50.70 | 53.39 | 50.56 | 52.81 | 51.65 | qfq | 2,097,708 | 109,221,124 | 2.98% |
| 2024-05-21 | 51.19 | 52.79 | 50.50 | 51.28 | 50.15 | qfq | 2,129,603 | 109,941,176 | 1.58% |
| 2024-05-20 | 50.61 | 51.26 | 49.69 | 50.48 | 49.37 | qfq | 1,628,712 | 81,690,727 | -1.21% |
| 2024-05-17 | 48.09 | 51.45 | 47.89 | 51.10 | 49.98 | qfq | 2,622,986 | 132,207,961 | 7.38% |
| 2024-05-16 | 46.70 | 48.20 | 46.70 | 47.59 | 46.54 | qfq | 1,021,108 | 48,642,422 | 2.68% |
| 2024-05-15 | 47.00 | 47.78 | 46.28 | 46.35 | 45.33 | qfq | 863,000 | 40,444,752 | -1.82% |
| 2024-05-14 | 46.09 | 47.99 | 46.04 | 47.21 | 46.17 | qfq | 946,910 | 44,450,863 | 2.79% |
| 2024-05-13 | 47.86 | 48.50 | 45.66 | 45.93 | 44.92 | qfq | 1,039,615 | 48,255,089 | -5.49% |
| 2024-05-10 | 50.10 | 50.65 | 48.50 | 48.60 | 47.53 | qfq | 1,226,400 | 60,281,604 | -3.67% |
| 2024-05-09 | 48.19 | 51.15 | 48.01 | 50.45 | 49.34 | qfq | 1,858,308 | 93,051,564 | 4.86% |
| 2024-05-08 | 49.74 | 49.76 | 47.73 | 48.11 | 47.05 | qfq | 1,118,100 | 54,220,714 | -3.80% |
| 2024-05-07 | 49.49 | 50.18 | 49.35 | 50.01 | 48.91 | qfq | 1,055,700 | 52,627,729 | 0.52% |
| 2024-05-06 | 49.70 | 49.90 | 49.20 | 49.75 | 48.66 | qfq | 1,105,902 | 54,817,395 | 1.80% |
| 2024-04-30 | 50.60 | 50.60 | 48.33 | 48.87 | 47.79 | qfq | 1,280,870 | 63,003,658 | -3.32% |
| 2024-04-29 | 49.96 | 51.01 | 49.08 | 50.55 | 49.44 | qfq | 1,491,167 | 75,337,824 | 1.32% |
| 2024-04-26 | 48.40 | 50.18 | 48.01 | 49.89 | 48.79 | qfq | 2,280,458 | 112,081,006 | -2.21% |
| 2024-04-25 | 49.74 | 51.88 | 49.20 | 51.02 | 49.90 | qfq | 1,924,425 | 97,278,027 | 3.91% |
| 2024-04-24 | 48.20 | 49.10 | 47.90 | 49.10 | 48.02 | qfq | 1,013,571 | 49,392,239 | 2.61% |
| 2024-04-23 | 48.48 | 48.73 | 47.21 | 47.85 | 46.80 | qfq | 938,000 | 45,062,392 | -1.48% |
| 2024-04-22 | 47.30 | 48.88 | 45.02 | 48.57 | 47.50 | qfq | 1,155,300 | 54,753,645 | 2.25% |
| 2024-04-19 | 46.70 | 48.68 | 46.70 | 47.50 | 46.45 | qfq | 1,182,625 | 56,286,770 | 0.00% |
| 2024-04-18 | 46.94 | 48.33 | 46.50 | 47.50 | 46.45 | qfq | 1,416,178 | 67,209,770 | 0.49% |
| 2024-04-17 | 44.51 | 47.42 | 44.51 | 47.27 | 46.23 | qfq | 1,818,892 | 84,103,311 | 8.87% |
| 2024-04-16 | 49.00 | 49.00 | 43.18 | 43.42 | 42.46 | qfq | 1,986,930 | 89,213,126 | -14.27% |
| 2024-04-15 | 50.81 | 52.39 | 49.94 | 50.65 | 49.54 | qfq | 1,887,989 | 96,518,365 | 1.12% |
| 2024-04-12 | 50.04 | 52.19 | 49.61 | 50.09 | 48.99 | qfq | 1,445,972 | 73,202,490 | 1.23% |
| 2024-04-11 | 49.26 | 50.26 | 49.19 | 49.48 | 48.39 | qfq | 864,071 | 43,037,908 | -0.18% |
| 2024-04-10 | 51.56 | 51.92 | 48.80 | 49.57 | 48.48 | qfq | 1,167,055 | 58,429,167 | -3.92% |
| 2024-04-09 | 50.70 | 51.90 | 50.70 | 51.59 | 50.45 | qfq | 868,965 | 44,712,321 | 1.54% |
| 2024-04-08 | 52.50 | 52.76 | 50.81 | 50.81 | 49.69 | qfq | 1,065,915 | 55,002,541 | -3.60% |
| 2024-04-03 | 54.98 | 55.41 | 52.69 | 52.71 | 51.55 | qfq | 1,363,500 | 72,735,386 | -4.22% |
| 2024-04-02 | 56.41 | 56.49 | 54.26 | 55.03 | 53.82 | qfq | 1,546,895 | 85,191,003 | -2.98% |
| 2024-04-01 | 56.13 | 57.58 | 55.50 | 56.72 | 55.47 | qfq | 1,684,028 | 95,309,810 | 1.02% |
| 2024-03-29 | 54.08 | 56.98 | 53.64 | 56.15 | 54.91 | qfq | 1,968,481 | 108,923,369 | 3.18% |
| 2024-03-28 | 52.50 | 55.00 | 52.39 | 54.42 | 53.22 | qfq | 1,793,107 | 96,789,367 | 3.09% |
| 2024-03-27 | 56.55 | 56.88 | 52.79 | 52.79 | 51.63 | qfq | 1,965,093 | 106,427,272 | -6.40% |
| 2024-03-26 | 56.86 | 57.88 | 54.56 | 56.40 | 55.16 | qfq | 2,260,068 | 126,871,764 | -1.30% |
| 2024-03-25 | 60.20 | 60.59 | 57.00 | 57.14 | 55.88 | qfq | 3,204,969 | 187,555,705 | -8.12% |
| 2024-03-22 | 62.88 | 65.43 | 62.03 | 62.19 | 60.82 | qfq | 3,535,114 | 225,770,804 | -2.68% |
| 2024-03-21 | 63.54 | 65.46 | 62.51 | 63.90 | 62.49 | qfq | 4,204,857 | 269,626,907 | 3.48% |
| 2024-03-20 | 61.60 | 62.80 | 61.03 | 61.75 | 60.39 | qfq | 2,528,502 | 156,226,619 | -1.14% |
| 2024-03-19 | 62.21 | 63.33 | 61.20 | 62.46 | 61.09 | qfq | 3,563,488 | 221,920,797 | 0.76% |
| 2024-03-18 | 58.44 | 63.15 | 58.44 | 61.99 | 60.63 | qfq | 4,599,209 | 282,324,698 | 7.81% |
| 2024-03-15 | 57.69 | 57.87 | 56.18 | 57.50 | 56.23 | qfq | 2,167,417 | 123,726,103 | -0.33% |
| 2024-03-14 | 59.11 | 59.20 | 56.85 | 57.69 | 56.42 | qfq | 2,889,023 | 167,092,149 | -3.87% |
| 2024-03-13 | 59.62 | 62.18 | 58.90 | 60.01 | 58.69 | qfq | 3,385,186 | 205,146,543 | -1.30% |
| 2024-03-12 | 61.50 | 62.20 | 59.61 | 60.80 | 59.46 | qfq | 3,309,848 | 201,850,118 | 2.01% |
| 2024-03-11 | 60.77 | 61.70 | 58.68 | 59.60 | 58.29 | qfq | 2,822,682 | 168,562,478 | 1.02% |
| 2024-03-08 | 57.60 | 60.58 | 57.51 | 59.00 | 57.70 | qfq | 3,253,058 | 192,737,903 | 3.16% |
| 2024-03-07 | 59.25 | 60.81 | 56.50 | 57.19 | 55.93 | qfq | 3,533,366 | 206,152,720 | -4.38% |
| 2024-03-06 | 58.00 | 62.31 | 56.02 | 59.81 | 58.49 | qfq | 4,445,932 | 262,110,492 | -0.48% |
| 2024-03-05 | 55.00 | 62.44 | 55.00 | 60.10 | 58.78 | qfq | 5,704,160 | 338,972,504 | 7.74% |
| 2024-03-04 | 57.99 | 57.99 | 53.63 | 55.78 | 54.55 | qfq | 3,519,017 | 195,481,966 | -3.81% |
| 2024-03-01 | 59.26 | 59.55 | 56.61 | 57.99 | 56.71 | qfq | 4,651,764 | 268,411,387 | -2.64% |
| 2024-02-29 | 56.65 | 61.77 | 56.65 | 59.56 | 58.25 | qfq | 5,177,308 | 307,760,878 | 5.14% |
| 2024-02-28 | 63.09 | 67.72 | 56.00 | 56.65 | 55.40 | qfq | 7,216,731 | 449,382,230 | -13.80% |
| 2024-02-27 | 54.69 | 65.72 | 54.25 | 65.72 | 64.27 | qfq | 5,413,257 | 324,943,738 | 19.99% |
| 2024-02-26 | 55.50 | 56.68 | 53.61 | 54.77 | 53.56 | qfq | 4,165,231 | 229,375,999 | -1.28% |
| 2024-02-23 | 53.02 | 57.49 | 52.31 | 55.48 | 54.26 | qfq | 5,079,172 | 279,032,186 | 4.11% |
| 2024-02-22 | 51.60 | 54.17 | 50.70 | 53.29 | 52.12 | qfq | 4,695,601 | 246,232,346 | 1.27% |
| 2024-02-21 | 48.80 | 53.34 | 48.33 | 52.62 | 51.46 | qfq | 5,223,565 | 268,264,830 | 3.44% |
| 2024-02-20 | 49.88 | 52.69 | 47.47 | 50.87 | 49.75 | qfq | 5,140,474 | 256,557,306 | -0.41% |
| 2024-02-19 | 42.99 | 51.08 | 42.58 | 51.08 | 49.96 | qfq | 5,803,201 | 270,451,475 | 19.99% |
| 2024-02-08 | 41.20 | 42.97 | 39.10 | 42.57 | 41.63 | qfq | 3,719,117 | 154,304,540 | 6.08% |
| 2024-02-07 | 46.50 | 46.75 | 40.00 | 40.13 | 39.25 | qfq | 4,698,052 | 205,660,654 | -14.62% |
| 2024-02-06 | 44.00 | 48.66 | 43.01 | 47.00 | 45.97 | qfq | 3,982,610 | 183,990,623 | 5.03% |
| 2024-02-05 | 50.11 | 50.46 | 44.51 | 44.75 | 43.77 | qfq | 3,950,819 | 185,767,039 | -11.75% |
| 2024-02-02 | 54.02 | 55.50 | 49.30 | 50.71 | 49.59 | qfq | 4,700,638 | 246,935,227 | -9.45% |
| 2024-02-01 | 54.21 | 57.45 | 52.47 | 56.00 | 54.77 | qfq | 5,050,617 | 276,048,036 | 2.43% |
| 2024-01-31 | 59.00 | 59.80 | 54.38 | 54.67 | 53.47 | qfq | 5,764,974 | 330,383,160 | -11.59% |
| 2024-01-30 | 67.99 | 70.90 | 61.81 | 61.84 | 60.48 | qfq | 7,559,485 | 497,369,753 | -20.50% |
| 2024-01-29 | 80.00 | 97.97 | 77.00 | 77.79 | 76.08 | qfq | 9,448,085 | 806,310,758 | 24.86% |
| 2024-01-26 | 65.25 | 68.38 | 62.10 | 62.30 | 60.93 | qfq | 5,885,926 | 382,042,649 | -4.49% |
| 2024-01-25 | 69.99 | 70.90 | 63.88 | 65.23 | 63.79 | qfq | 6,486,947 | 428,779,775 | -5.37% |