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
爱迪特301580.SZ
最近收盘价48.262026-07-17
最近交易日2026-07-17
成交量（股）7,496,242
成交额（元）374,582,397
日线记录499
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-02 | 2026-06-10 | cash_dividend | 0.46 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-06-02 | 2026-06-10 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-03 | 2025-06-10 | cash_dividend | 0.65 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-03 | 2025-06-10 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 499 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 | 52.95 | 53.80 | 47.60 | 48.26 | 48.26 | qfq | 7,496,242 | 374,582,397 | -8.70% |
| 2026-07-16 | 52.00 | 54.45 | 51.06 | 52.86 | 52.86 | qfq | 6,069,197 | 321,100,491 | -0.19% |
| 2026-07-15 | 52.79 | 54.87 | 52.22 | 52.96 | 52.96 | qfq | 6,412,953 | 342,389,915 | 0.30% |
| 2026-07-14 | 51.30 | 53.40 | 51.05 | 52.80 | 52.80 | qfq | 6,172,674 | 321,951,150 | 2.76% |
| 2026-07-13 | 53.72 | 54.80 | 51.25 | 51.38 | 51.38 | qfq | 6,498,568 | 342,147,365 | -4.68% |
| 2026-07-10 | 55.33 | 57.66 | 53.79 | 53.90 | 53.90 | qfq | 7,934,362 | 441,844,473 | -3.89% |
| 2026-07-09 | 54.98 | 56.29 | 53.94 | 56.08 | 56.08 | qfq | 7,770,251 | 429,108,694 | 3.18% |
| 2026-07-08 | 59.00 | 59.32 | 54.33 | 54.35 | 54.35 | qfq | 12,226,361 | 682,912,418 | -8.87% |
| 2026-07-07 | 60.80 | 63.00 | 57.02 | 59.64 | 59.64 | qfq | 10,104,786 | 606,634,782 | -1.08% |
| 2026-07-06 | 60.11 | 63.16 | 60.11 | 60.29 | 60.29 | qfq | 8,543,124 | 526,085,843 | 0.55% |
| 2026-07-03 | 62.75 | 63.90 | 59.90 | 59.96 | 59.96 | qfq | 8,182,573 | 501,117,066 | -2.74% |
| 2026-07-02 | 60.00 | 64.49 | 58.96 | 61.65 | 61.65 | qfq | 9,584,754 | 595,271,730 | -0.15% |
| 2026-07-01 | 64.50 | 65.58 | 61.00 | 61.74 | 61.74 | qfq | 11,789,920 | 740,858,754 | -4.03% |
| 2026-06-30 | 68.06 | 68.21 | 60.29 | 64.33 | 64.33 | qfq | 15,574,712 | 984,262,585 | -7.64% |
| 2026-06-29 | 67.00 | 69.93 | 65.39 | 69.65 | 69.65 | qfq | 14,005,734 | 950,100,832 | 4.66% |
| 2026-06-26 | 71.43 | 72.42 | 64.46 | 66.55 | 66.55 | qfq | 15,655,229 | 1,065,532,470 | -8.21% |
| 2026-06-25 | 80.50 | 81.36 | 69.81 | 72.50 | 72.50 | qfq | 20,019,289 | 1,504,663,864 | -10.14% |
| 2026-06-24 | 83.69 | 83.69 | 76.33 | 80.68 | 80.68 | qfq | 16,678,318 | 1,328,371,110 | -3.96% |
| 2026-06-23 | 85.55 | 87.98 | 79.70 | 84.01 | 84.01 | qfq | 32,556,080 | 2,740,704,012 | 10.83% |
| 2026-06-22 | 75.80 | 75.80 | 74.80 | 75.80 | 75.80 | qfq | 9,779,199 | 740,860,599 | 19.99% |
| 2026-06-18 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | qfq | 3,480,770 | 219,880,241 | 20.00% |
| 2026-06-17 | 47.01 | 53.24 | 46.57 | 52.64 | 52.64 | qfq | 17,457,964 | 889,350,534 | 12.53% |
| 2026-06-16 | 42.43 | 47.99 | 41.70 | 46.78 | 46.78 | qfq | 17,566,486 | 794,391,002 | 7.66% |
| 2026-06-15 | 47.82 | 47.88 | 42.87 | 43.45 | 43.45 | qfq | 19,990,493 | 885,368,923 | -6.11% |
| 2026-06-12 | 51.17 | 52.70 | 43.21 | 46.28 | 46.28 | qfq | 26,232,960 | 1,256,650,893 | 2.43% |
| 2026-06-11 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | qfq | 5,704,502 | 257,729,400 | 20.00% |
| 2026-06-10 | 38.00 | 38.38 | 36.93 | 37.65 | 37.65 | qfq | 2,890,920 | 108,629,585 | -29.97% |
| 2026-06-09 | 53.12 | 54.00 | 52.85 | 53.76 | 38.07 | qfq | 2,655,467 | 141,946,852 | 2.54% |
| 2026-06-08 | 54.00 | 54.75 | 51.41 | 52.43 | 37.13 | qfq | 3,135,489 | 166,790,007 | -5.48% |
| 2026-06-05 | 55.69 | 56.10 | 54.40 | 55.47 | 39.28 | qfq | 2,332,800 | 128,838,920 | -0.40% |
| 2026-06-04 | 55.83 | 56.22 | 55.05 | 55.69 | 39.44 | qfq | 1,925,440 | 106,923,572 | -1.08% |
| 2026-06-03 | 55.79 | 57.72 | 55.68 | 56.30 | 39.87 | qfq | 2,504,592 | 141,891,950 | 0.95% |
| 2026-06-02 | 56.08 | 57.14 | 54.85 | 55.77 | 39.49 | qfq | 3,862,042 | 216,417,507 | -0.94% |
| 2026-06-01 | 58.49 | 58.49 | 55.90 | 56.30 | 39.87 | qfq | 4,619,546 | 261,727,559 | -3.05% |
| 2026-05-29 | 60.00 | 61.01 | 57.99 | 58.07 | 41.12 | qfq | 2,544,914 | 150,794,257 | -3.70% |
| 2026-05-28 | 59.00 | 60.99 | 59.00 | 60.30 | 42.70 | qfq | 2,213,260 | 133,504,008 | 1.31% |
| 2026-05-27 | 60.85 | 60.95 | 58.63 | 59.52 | 42.15 | qfq | 2,387,460 | 142,281,498 | -1.49% |
| 2026-05-26 | 61.19 | 61.73 | 59.85 | 60.42 | 42.79 | qfq | 2,648,600 | 160,471,821 | -1.53% |
| 2026-05-25 | 63.99 | 64.36 | 60.90 | 61.36 | 43.45 | qfq | 2,972,336 | 183,607,059 | -3.37% |
| 2026-05-22 | 61.59 | 64.10 | 61.24 | 63.50 | 44.97 | qfq | 3,037,117 | 190,965,920 | 3.39% |
| 2026-05-21 | 63.10 | 65.67 | 61.41 | 61.42 | 43.50 | qfq | 3,222,738 | 204,672,053 | -2.48% |
| 2026-05-20 | 62.74 | 63.63 | 61.29 | 62.98 | 44.60 | qfq | 2,419,846 | 150,771,431 | -0.47% |
| 2026-05-19 | 62.97 | 63.89 | 60.41 | 63.28 | 44.81 | qfq | 4,675,885 | 290,703,476 | 0.54% |
| 2026-05-18 | 62.66 | 63.63 | 61.87 | 62.94 | 44.57 | qfq | 6,038,528 | 378,302,584 | -0.58% |
| 2026-05-15 | 72.74 | 73.14 | 62.10 | 63.31 | 44.83 | qfq | 10,701,542 | 700,201,102 | -13.19% |
| 2026-05-14 | 75.85 | 76.86 | 72.33 | 72.93 | 51.65 | qfq | 4,253,292 | 314,628,187 | -3.57% |
| 2026-05-13 | 75.74 | 79.69 | 75.38 | 75.63 | 53.56 | qfq | 4,006,873 | 308,509,970 | -1.12% |
| 2026-05-12 | 77.00 | 77.40 | 74.50 | 76.49 | 54.17 | qfq | 4,206,714 | 319,541,308 | -0.60% |
| 2026-05-11 | 79.00 | 79.80 | 76.69 | 76.95 | 54.49 | qfq | 4,475,787 | 346,827,364 | -2.24% |
| 2026-05-08 | 78.30 | 81.50 | 78.00 | 78.71 | 55.74 | qfq | 4,559,993 | 362,642,029 | 0.43% |
| 2026-05-07 | 76.90 | 80.10 | 74.80 | 78.37 | 55.50 | qfq | 5,015,460 | 394,259,041 | 2.58% |
| 2026-05-06 | 72.50 | 77.10 | 72.35 | 76.40 | 54.10 | qfq | 5,086,706 | 381,393,103 | 5.83% |
| 2026-04-30 | 74.00 | 75.98 | 71.73 | 72.19 | 51.12 | qfq | 4,842,947 | 356,383,216 | -2.77% |
| 2026-04-29 | 73.00 | 76.48 | 71.11 | 74.25 | 52.58 | qfq | 5,261,803 | 391,105,117 | 4.56% |
| 2026-04-28 | 72.90 | 73.35 | 68.17 | 71.01 | 50.29 | qfq | 4,402,360 | 310,011,411 | -2.94% |
| 2026-04-27 | 73.80 | 75.98 | 72.92 | 73.16 | 51.81 | qfq | 3,669,170 | 272,990,134 | -1.93% |
| 2026-04-24 | 77.36 | 77.99 | 73.30 | 74.60 | 52.83 | qfq | 4,219,113 | 317,272,750 | -4.40% |
| 2026-04-23 | 79.00 | 80.45 | 74.88 | 78.03 | 55.26 | qfq | 5,515,300 | 426,304,919 | -1.48% |
| 2026-04-22 | 75.93 | 79.48 | 74.46 | 79.20 | 56.09 | qfq | 5,340,377 | 411,680,070 | 3.86% |
| 2026-04-21 | 77.46 | 78.50 | 75.27 | 76.26 | 54.01 | qfq | 5,170,924 | 395,976,854 | -2.11% |
| 2026-04-20 | 79.30 | 79.77 | 76.23 | 77.90 | 55.17 | qfq | 5,396,733 | 418,293,657 | -1.10% |
| 2026-04-17 | 74.77 | 80.50 | 72.21 | 78.77 | 55.78 | qfq | 9,001,443 | 699,655,815 | 3.18% |
| 2026-04-16 | 69.00 | 79.60 | 68.11 | 76.34 | 54.06 | qfq | 9,389,097 | 688,813,993 | 10.33% |
| 2026-04-15 | 72.37 | 74.16 | 69.05 | 69.19 | 49.00 | qfq | 4,654,374 | 332,290,121 | -3.43% |
| 2026-04-14 | 72.15 | 72.56 | 70.61 | 71.65 | 50.74 | qfq | 2,784,071 | 198,967,977 | 0.73% |
| 2026-04-13 | 72.01 | 72.80 | 69.73 | 71.13 | 50.37 | qfq | 3,855,484 | 274,980,186 | -1.86% |
| 2026-04-10 | 72.13 | 74.68 | 70.80 | 72.48 | 51.33 | qfq | 4,105,700 | 298,035,774 | 0.95% |
| 2026-04-09 | 72.55 | 73.54 | 70.68 | 71.80 | 50.85 | qfq | 5,295,396 | 381,469,444 | -2.82% |
| 2026-04-08 | 72.00 | 74.98 | 71.35 | 73.88 | 52.32 | qfq | 3,979,202 | 290,200,409 | 5.60% |
| 2026-04-07 | 69.50 | 71.45 | 69.05 | 69.96 | 49.54 | qfq | 2,035,267 | 143,258,767 | 1.00% |
| 2026-04-03 | 69.51 | 71.48 | 69.04 | 69.27 | 49.06 | qfq | 2,814,895 | 196,868,722 | -0.67% |
| 2026-04-02 | 70.38 | 72.50 | 69.36 | 69.74 | 49.39 | qfq | 2,959,700 | 208,861,894 | -1.41% |
| 2026-04-01 | 71.70 | 72.01 | 69.61 | 70.74 | 50.10 | qfq | 3,114,669 | 219,466,798 | 1.06% |
| 2026-03-31 | 71.26 | 73.60 | 69.83 | 70.00 | 49.57 | qfq | 3,999,989 | 285,658,853 | -0.99% |
| 2026-03-30 | 70.35 | 71.62 | 69.40 | 70.70 | 50.07 | qfq | 3,500,780 | 246,939,475 | -1.28% |
| 2026-03-27 | 67.01 | 72.80 | 67.01 | 71.62 | 50.72 | qfq | 5,108,562 | 360,668,430 | 4.86% |
| 2026-03-26 | 71.21 | 71.57 | 66.68 | 68.30 | 48.37 | qfq | 5,047,126 | 344,501,633 | -4.07% |
| 2026-03-25 | 73.61 | 77.68 | 70.81 | 71.20 | 50.42 | qfq | 7,210,113 | 529,373,333 | -1.26% |
| 2026-03-24 | 68.70 | 72.29 | 66.83 | 72.11 | 51.07 | qfq | 7,648,436 | 529,416,884 | 7.37% |
| 2026-03-23 | 69.24 | 71.50 | 66.61 | 67.16 | 47.56 | qfq | 5,062,880 | 348,402,621 | -7.06% |
| 2026-03-20 | 73.51 | 76.54 | 72.11 | 72.26 | 51.17 | qfq | 4,947,186 | 367,333,256 | 0.21% |
| 2026-03-19 | 75.51 | 75.86 | 71.73 | 72.11 | 51.07 | qfq | 5,104,610 | 372,525,356 | -4.50% |
| 2026-03-18 | 74.00 | 76.76 | 74.00 | 75.51 | 53.47 | qfq | 4,351,585 | 329,093,989 | 3.61% |
| 2026-03-17 | 79.67 | 80.87 | 72.81 | 72.88 | 51.61 | qfq | 7,158,411 | 542,541,140 | -9.43% |
| 2026-03-16 | 86.93 | 88.99 | 77.60 | 80.47 | 56.99 | qfq | 8,432,800 | 676,663,777 | -6.73% |
| 2026-03-13 | 90.25 | 94.40 | 85.80 | 86.28 | 61.10 | qfq | 7,095,141 | 635,145,210 | -3.92% |
| 2026-03-12 | 86.49 | 92.70 | 86.49 | 89.80 | 63.59 | qfq | 6,381,441 | 575,976,714 | 2.05% |
| 2026-03-11 | 89.35 | 92.50 | 87.10 | 88.00 | 62.32 | qfq | 7,144,025 | 640,822,756 | 2.29% |
| 2026-03-10 | 80.50 | 86.60 | 80.37 | 86.03 | 60.92 | qfq | 7,466,145 | 633,978,351 | 8.62% |
| 2026-03-09 | 80.97 | 82.70 | 74.79 | 79.20 | 56.09 | qfq | 7,771,840 | 603,413,530 | -3.31% |
| 2026-03-06 | 82.88 | 83.89 | 80.66 | 81.91 | 58.01 | qfq | 5,301,896 | 436,014,497 | -1.37% |
| 2026-03-05 | 84.00 | 84.88 | 80.45 | 83.05 | 58.81 | qfq | 6,994,770 | 576,006,525 | 0.91% |
| 2026-03-04 | 85.34 | 87.00 | 81.21 | 82.30 | 58.28 | qfq | 9,446,622 | 786,350,102 | -3.63% |
| 2026-03-03 | 92.41 | 92.41 | 84.50 | 85.40 | 60.48 | qfq | 10,227,511 | 888,793,735 | -6.77% |
| 2026-03-02 | 85.80 | 95.00 | 85.80 | 91.60 | 64.87 | qfq | 9,503,911 | 866,029,742 | 5.29% |
| 2026-02-27 | 76.80 | 87.30 | 76.38 | 87.00 | 61.61 | qfq | 10,602,568 | 874,814,276 | 14.25% |
| 2026-02-26 | 74.63 | 76.29 | 73.99 | 76.15 | 53.93 | qfq | 5,674,951 | 427,722,711 | 0.46% |
| 2026-02-25 | 69.79 | 75.95 | 69.79 | 75.80 | 53.68 | qfq | 9,222,047 | 680,470,895 | 9.03% |
| 2026-02-24 | 66.84 | 72.34 | 66.84 | 69.52 | 49.23 | qfq | 8,790,776 | 611,533,074 | 9.39% |
| 2026-02-13 | 62.01 | 65.14 | 61.02 | 63.55 | 45.00 | qfq | 6,444,259 | 408,592,442 | -0.24% |
| 2026-02-12 | 55.18 | 66.00 | 55.01 | 63.70 | 45.11 | qfq | 10,252,482 | 623,226,797 | 15.44% |
| 2026-02-11 | 52.81 | 55.55 | 52.12 | 55.18 | 39.08 | qfq | 4,610,222 | 250,786,022 | 4.63% |
| 2026-02-10 | 51.49 | 53.79 | 51.02 | 52.74 | 37.35 | qfq | 2,748,921 | 144,995,658 | 2.23% |
| 2026-02-09 | 51.50 | 52.11 | 50.53 | 51.59 | 36.53 | qfq | 1,608,465 | 82,197,876 | 0.76% |
| 2026-02-06 | 50.62 | 51.98 | 50.15 | 51.20 | 36.26 | qfq | 1,672,394 | 85,963,439 | 0.95% |
| 2026-02-05 | 52.42 | 52.75 | 50.00 | 50.72 | 35.92 | qfq | 2,665,018 | 135,813,210 | -3.39% |
| 2026-02-04 | 51.80 | 53.30 | 51.62 | 52.50 | 37.18 | qfq | 1,821,883 | 95,773,153 | 0.96% |
| 2026-02-03 | 51.50 | 52.35 | 51.35 | 52.00 | 36.83 | qfq | 1,397,636 | 72,437,731 | 1.56% |
| 2026-02-02 | 50.68 | 52.23 | 50.37 | 51.20 | 36.26 | qfq | 2,329,500 | 119,723,330 | 0.18% |
| 2026-01-30 | 51.52 | 51.88 | 49.61 | 51.11 | 36.19 | qfq | 2,906,560 | 147,139,774 | -1.18% |
| 2026-01-29 | 53.39 | 53.49 | 51.11 | 51.72 | 36.63 | qfq | 2,373,459 | 123,965,812 | -3.02% |
| 2026-01-28 | 54.80 | 55.00 | 53.11 | 53.33 | 37.77 | qfq | 2,343,184 | 125,940,046 | -2.68% |
| 2026-01-27 | 55.55 | 55.80 | 53.79 | 54.80 | 38.81 | qfq | 2,067,010 | 112,634,745 | -0.72% |
| 2026-01-26 | 57.10 | 57.69 | 55.00 | 55.20 | 39.09 | qfq | 2,622,526 | 146,158,041 | -2.68% |
| 2026-01-23 | 53.89 | 58.50 | 53.35 | 56.72 | 40.17 | qfq | 5,844,001 | 331,104,352 | 5.45% |
| 2026-01-22 | 51.55 | 53.94 | 50.56 | 53.79 | 38.09 | qfq | 4,205,891 | 221,602,652 | 3.64% |
| 2026-01-21 | 49.42 | 52.71 | 49.42 | 51.90 | 36.75 | qfq | 4,329,623 | 222,946,094 | 5.25% |
| 2026-01-20 | 48.74 | 49.68 | 48.33 | 49.31 | 34.92 | qfq | 1,781,701 | 87,363,444 | 1.17% |
| 2026-01-19 | 47.70 | 49.48 | 47.68 | 48.74 | 34.52 | qfq | 2,153,648 | 104,867,414 | 1.77% |
| 2026-01-16 | 48.34 | 49.02 | 47.83 | 47.89 | 33.91 | qfq | 2,251,205 | 108,672,057 | -2.68% |
| 2026-01-15 | 49.01 | 49.90 | 48.67 | 49.21 | 34.85 | qfq | 1,686,960 | 83,336,292 | -0.18% |
| 2026-01-14 | 48.61 | 50.36 | 48.19 | 49.30 | 34.91 | qfq | 2,583,207 | 127,558,210 | 1.42% |
| 2026-01-13 | 49.26 | 50.25 | 48.50 | 48.61 | 34.42 | qfq | 2,488,419 | 123,134,666 | -0.78% |
| 2026-01-12 | 48.09 | 49.52 | 47.71 | 48.99 | 34.69 | qfq | 2,914,437 | 142,257,530 | 2.21% |
| 2026-01-09 | 47.67 | 48.25 | 47.20 | 47.93 | 33.94 | qfq | 2,240,652 | 107,066,150 | -0.04% |
| 2026-01-08 | 48.26 | 49.25 | 47.66 | 47.95 | 33.96 | qfq | 2,465,511 | 118,648,839 | -1.74% |
| 2026-01-07 | 49.68 | 49.80 | 47.03 | 48.80 | 34.56 | qfq | 5,630,375 | 273,884,143 | 4.95% |
| 2026-01-06 | 46.46 | 47.20 | 46.18 | 46.50 | 32.93 | qfq | 2,011,343 | 93,497,564 | -0.17% |
| 2026-01-05 | 44.34 | 47.30 | 44.06 | 46.58 | 32.99 | qfq | 3,719,016 | 172,240,625 | 5.38% |
| 2025-12-31 | 44.63 | 44.66 | 44.01 | 44.20 | 31.30 | qfq | 973,303 | 43,037,229 | -0.99% |
| 2025-12-30 | 43.25 | 45.20 | 43.16 | 44.64 | 31.61 | qfq | 2,075,618 | 92,049,736 | 3.21% |
| 2025-12-29 | 43.32 | 43.73 | 43.08 | 43.25 | 30.63 | qfq | 629,602 | 27,257,850 | 0.14% |
| 2025-12-26 | 43.62 | 43.84 | 43.06 | 43.19 | 30.59 | qfq | 840,492 | 36,480,871 | -1.03% |
| 2025-12-25 | 43.49 | 43.78 | 43.34 | 43.64 | 30.90 | qfq | 598,960 | 26,097,580 | 0.69% |
| 2025-12-24 | 43.22 | 43.59 | 43.00 | 43.34 | 30.69 | qfq | 563,755 | 24,396,096 | 0.25% |
| 2025-12-23 | 43.30 | 43.34 | 42.93 | 43.23 | 30.61 | qfq | 524,990 | 22,679,766 | 0.02% |
| 2025-12-22 | 42.86 | 43.29 | 42.71 | 43.22 | 30.61 | qfq | 745,294 | 32,104,586 | 0.75% |
| 2025-12-19 | 43.36 | 43.36 | 42.70 | 42.90 | 30.38 | qfq | 1,067,706 | 45,866,696 | -0.88% |
| 2025-12-18 | 42.21 | 43.49 | 42.07 | 43.28 | 30.65 | qfq | 1,494,610 | 64,173,559 | 2.44% |
| 2025-12-17 | 42.01 | 42.48 | 41.68 | 42.25 | 29.92 | qfq | 681,840 | 28,684,053 | 0.43% |
| 2025-12-16 | 42.60 | 42.62 | 42.03 | 42.07 | 29.79 | qfq | 574,380 | 24,245,676 | -1.29% |
| 2025-12-15 | 43.00 | 43.13 | 42.50 | 42.62 | 30.18 | qfq | 663,784 | 28,398,074 | -1.07% |
| 2025-12-12 | 42.99 | 43.39 | 42.68 | 43.08 | 30.51 | qfq | 856,065 | 36,857,298 | 0.42% |
| 2025-12-11 | 43.78 | 43.87 | 42.80 | 42.90 | 30.38 | qfq | 897,386 | 38,756,627 | -2.21% |
| 2025-12-10 | 43.66 | 43.95 | 43.24 | 43.87 | 31.07 | qfq | 685,939 | 29,878,594 | 0.48% |
| 2025-12-09 | 43.93 | 44.26 | 43.60 | 43.66 | 30.92 | qfq | 634,960 | 27,865,447 | -0.64% |
| 2025-12-08 | 43.92 | 44.21 | 43.70 | 43.94 | 31.12 | qfq | 556,040 | 24,463,857 | 0.57% |
| 2025-12-05 | 43.20 | 43.74 | 42.96 | 43.69 | 30.94 | qfq | 493,980 | 21,410,472 | 0.78% |
| 2025-12-04 | 43.80 | 43.81 | 42.96 | 43.35 | 30.70 | qfq | 698,887 | 30,308,500 | -1.03% |
| 2025-12-03 | 43.65 | 43.96 | 43.33 | 43.80 | 31.02 | qfq | 622,625 | 27,193,807 | 0.34% |
| 2025-12-02 | 44.25 | 44.34 | 43.60 | 43.65 | 30.91 | qfq | 732,908 | 32,121,940 | -1.36% |
| 2025-12-01 | 43.86 | 44.60 | 43.75 | 44.25 | 31.34 | qfq | 875,444 | 38,739,501 | 1.05% |
| 2025-11-28 | 43.70 | 43.86 | 43.12 | 43.79 | 31.01 | qfq | 618,282 | 26,935,857 | 0.78% |
| 2025-11-27 | 43.23 | 43.66 | 43.06 | 43.45 | 30.77 | qfq | 647,480 | 28,115,183 | 0.35% |
| 2025-11-26 | 44.04 | 44.29 | 43.22 | 43.30 | 30.66 | qfq | 791,160 | 34,607,340 | -1.48% |
| 2025-11-25 | 43.52 | 44.40 | 43.52 | 43.95 | 31.12 | qfq | 1,048,080 | 46,184,731 | 1.03% |
| 2025-11-24 | 42.77 | 43.78 | 42.64 | 43.50 | 30.81 | qfq | 1,075,275 | 46,409,352 | 2.79% |
| 2025-11-21 | 43.37 | 43.85 | 41.99 | 42.32 | 29.97 | qfq | 1,411,784 | 60,279,328 | -3.25% |
| 2025-11-20 | 44.89 | 44.94 | 43.49 | 43.74 | 30.98 | qfq | 1,343,835 | 59,362,604 | -1.97% |
| 2025-11-19 | 46.06 | 46.19 | 44.30 | 44.62 | 31.60 | qfq | 2,093,735 | 94,309,439 | -3.04% |
| 2025-11-18 | 45.75 | 46.60 | 45.68 | 46.02 | 32.59 | qfq | 1,249,620 | 57,602,323 | -0.17% |
| 2025-11-17 | 46.01 | 46.57 | 45.62 | 46.10 | 32.65 | qfq | 1,441,040 | 66,126,104 | -0.67% |
| 2025-11-14 | 45.33 | 46.93 | 45.33 | 46.41 | 32.87 | qfq | 2,374,784 | 110,219,484 | 1.96% |
| 2025-11-13 | 44.97 | 45.52 | 44.97 | 45.52 | 32.24 | qfq | 1,336,394 | 60,613,634 | 1.25% |
| 2025-11-12 | 45.34 | 45.39 | 44.80 | 44.96 | 31.84 | qfq | 962,710 | 43,387,851 | -0.88% |
| 2025-11-11 | 45.18 | 45.49 | 45.01 | 45.36 | 32.12 | qfq | 1,260,020 | 56,924,846 | 0.69% |
| 2025-11-10 | 45.17 | 45.56 | 44.87 | 45.05 | 31.90 | qfq | 1,184,480 | 53,369,906 | -0.33% |
| 2025-11-07 | 45.60 | 45.84 | 45.19 | 45.20 | 32.01 | qfq | 1,292,012 | 58,700,688 | 0.20% |
| 2025-11-06 | 45.60 | 45.60 | 44.75 | 45.11 | 31.95 | qfq | 1,234,160 | 55,511,794 | 0.07% |
| 2025-11-05 | 44.70 | 45.26 | 44.40 | 45.08 | 31.92 | qfq | 1,206,600 | 54,233,196 | -0.09% |
| 2025-11-04 | 45.97 | 45.97 | 44.75 | 45.12 | 31.95 | qfq | 1,541,660 | 69,681,656 | -1.87% |
| 2025-11-03 | 46.41 | 46.49 | 45.65 | 45.98 | 32.56 | qfq | 1,379,680 | 63,335,441 | -0.45% |
| 2025-10-31 | 45.60 | 46.43 | 45.25 | 46.19 | 32.71 | qfq | 1,519,820 | 69,857,554 | 1.27% |
| 2025-10-30 | 45.80 | 46.80 | 45.54 | 45.61 | 32.30 | qfq | 1,864,513 | 86,051,781 | -0.41% |
| 2025-10-29 | 46.43 | 46.74 | 45.62 | 45.80 | 32.43 | qfq | 2,732,320 | 126,125,633 | 2.23% |
| 2025-10-28 | 45.01 | 45.18 | 44.52 | 44.80 | 31.73 | qfq | 936,320 | 41,983,485 | -0.62% |
| 2025-10-27 | 44.93 | 45.09 | 44.56 | 45.08 | 31.92 | qfq | 975,254 | 43,784,379 | 0.69% |
| 2025-10-24 | 43.99 | 44.81 | 43.91 | 44.77 | 31.70 | qfq | 1,035,060 | 46,138,226 | 1.73% |
| 2025-10-23 | 43.73 | 44.15 | 43.56 | 44.01 | 31.17 | qfq | 718,700 | 31,449,065 | -0.20% |
| 2025-10-22 | 44.28 | 44.76 | 43.93 | 44.10 | 31.23 | qfq | 593,480 | 26,264,858 | -0.68% |
| 2025-10-21 | 43.45 | 44.60 | 43.41 | 44.40 | 31.44 | qfq | 1,071,352 | 47,219,799 | 2.12% |
| 2025-10-20 | 43.40 | 43.77 | 43.21 | 43.48 | 30.79 | qfq | 652,279 | 28,337,524 | 0.53% |
| 2025-10-17 | 44.11 | 44.45 | 43.15 | 43.25 | 30.63 | qfq | 898,940 | 39,264,663 | -2.50% |
| 2025-10-16 | 44.73 | 45.17 | 44.16 | 44.36 | 31.41 | qfq | 1,114,961 | 49,787,230 | -1.20% |
| 2025-10-15 | 43.44 | 45.43 | 43.31 | 44.90 | 31.80 | qfq | 1,784,701 | 79,637,264 | 3.38% |
| 2025-10-14 | 43.70 | 44.68 | 43.43 | 43.43 | 30.76 | qfq | 1,000,080 | 43,985,383 | -1.00% |
| 2025-10-13 | 43.22 | 44.10 | 42.81 | 43.87 | 31.07 | qfq | 1,212,957 | 52,846,803 | -1.50% |
| 2025-10-10 | 45.37 | 45.37 | 44.46 | 44.54 | 31.54 | qfq | 1,213,893 | 54,352,927 | -2.07% |
| 2025-10-09 | 44.06 | 45.63 | 43.90 | 45.48 | 32.21 | qfq | 1,733,849 | 77,827,383 | 3.34% |
| 2025-09-30 | 44.45 | 44.45 | 43.96 | 44.01 | 31.17 | qfq | 722,136 | 31,869,315 | -0.27% |
| 2025-09-29 | 44.17 | 44.44 | 43.50 | 44.13 | 31.25 | qfq | 843,441 | 37,165,861 | -0.11% |
| 2025-09-26 | 44.53 | 44.72 | 44.00 | 44.18 | 31.29 | qfq | 734,577 | 32,530,917 | -0.99% |
| 2025-09-25 | 44.92 | 45.17 | 44.48 | 44.62 | 31.60 | qfq | 955,868 | 42,821,249 | -0.36% |
| 2025-09-24 | 43.50 | 44.83 | 43.50 | 44.78 | 31.71 | qfq | 856,440 | 38,027,451 | 2.24% |
| 2025-09-23 | 44.59 | 44.69 | 42.78 | 43.80 | 31.02 | qfq | 1,306,076 | 56,799,998 | -1.53% |
| 2025-09-22 | 44.64 | 44.94 | 44.14 | 44.48 | 31.50 | qfq | 800,139 | 35,588,586 | -0.36% |
| 2025-09-19 | 45.08 | 45.80 | 44.51 | 44.64 | 31.61 | qfq | 1,409,880 | 63,509,023 | -0.58% |
| 2025-09-18 | 45.93 | 46.40 | 44.50 | 44.90 | 31.80 | qfq | 1,834,337 | 83,517,149 | -2.71% |
| 2025-09-17 | 46.20 | 46.58 | 46.00 | 46.15 | 32.68 | qfq | 752,200 | 34,801,527 | -0.75% |
| 2025-09-16 | 46.01 | 46.54 | 45.69 | 46.50 | 32.93 | qfq | 1,067,537 | 49,310,045 | 1.09% |
| 2025-09-15 | 46.34 | 46.42 | 45.85 | 46.00 | 32.58 | qfq | 1,015,927 | 46,829,156 | -0.69% |
| 2025-09-12 | 46.75 | 46.79 | 45.84 | 46.32 | 32.80 | qfq | 1,321,581 | 61,180,107 | -1.07% |
| 2025-09-11 | 46.03 | 46.87 | 45.32 | 46.82 | 33.16 | qfq | 1,618,884 | 74,827,548 | 1.30% |
| 2025-09-10 | 45.93 | 46.68 | 45.93 | 46.22 | 32.73 | qfq | 950,360 | 43,948,273 | 0.15% |
| 2025-09-09 | 46.91 | 47.55 | 45.85 | 46.15 | 32.68 | qfq | 1,573,157 | 73,247,705 | -1.58% |
| 2025-09-08 | 45.55 | 46.95 | 45.47 | 46.89 | 33.21 | qfq | 1,761,360 | 81,695,176 | 3.05% |
| 2025-09-05 | 45.09 | 45.50 | 44.61 | 45.50 | 32.22 | qfq | 1,286,783 | 58,090,032 | 1.22% |
| 2025-09-04 | 45.35 | 45.93 | 44.05 | 44.95 | 31.83 | qfq | 1,856,357 | 83,633,823 | -0.79% |
| 2025-09-03 | 46.16 | 46.57 | 45.19 | 45.31 | 32.09 | qfq | 1,471,840 | 67,436,243 | -1.67% |
| 2025-09-02 | 47.49 | 47.60 | 45.61 | 46.08 | 32.63 | qfq | 2,186,375 | 101,225,158 | -2.95% |
| 2025-09-01 | 47.09 | 47.78 | 47.09 | 47.48 | 33.62 | qfq | 1,520,501 | 72,166,597 | 0.81% |
| 2025-08-29 | 47.28 | 47.78 | 47.04 | 47.10 | 33.35 | qfq | 1,715,730 | 81,267,045 | -0.65% |
| 2025-08-28 | 47.44 | 48.24 | 46.04 | 47.41 | 33.57 | qfq | 2,574,707 | 121,428,238 | -0.52% |
| 2025-08-27 | 49.12 | 49.80 | 47.66 | 47.66 | 33.75 | qfq | 3,449,408 | 168,398,884 | -2.97% |
| 2025-08-26 | 50.18 | 50.58 | 49.00 | 49.12 | 34.79 | qfq | 3,147,159 | 155,765,316 | -2.15% |
| 2025-08-25 | 50.02 | 50.39 | 49.30 | 50.20 | 35.55 | qfq | 3,457,289 | 172,689,076 | 0.36% |
| 2025-08-22 | 50.20 | 50.78 | 49.60 | 50.02 | 35.42 | qfq | 2,549,583 | 127,823,442 | -0.16% |
| 2025-08-21 | 49.24 | 50.80 | 48.90 | 50.10 | 35.48 | qfq | 3,350,544 | 167,125,315 | 1.77% |
| 2025-08-20 | 48.53 | 49.38 | 48.05 | 49.23 | 34.86 | qfq | 2,438,966 | 118,822,219 | 0.29% |
| 2025-08-19 | 49.33 | 49.88 | 49.00 | 49.09 | 34.76 | qfq | 2,313,194 | 114,297,571 | -0.61% |
| 2025-08-18 | 47.56 | 49.50 | 47.56 | 49.39 | 34.98 | qfq | 3,499,689 | 170,690,141 | 3.65% |
| 2025-08-15 | 46.81 | 47.72 | 46.81 | 47.65 | 33.74 | qfq | 2,042,562 | 96,833,080 | 1.73% |
| 2025-08-14 | 49.42 | 49.42 | 46.78 | 46.84 | 33.17 | qfq | 5,524,385 | 263,547,644 | -5.37% |
| 2025-08-13 | 49.90 | 50.29 | 48.96 | 49.50 | 35.05 | qfq | 2,950,772 | 145,613,530 | -0.26% |
| 2025-08-12 | 50.01 | 50.55 | 49.03 | 49.63 | 35.15 | qfq | 3,041,880 | 151,206,569 | -0.76% |
| 2025-08-11 | 48.61 | 51.28 | 48.40 | 50.01 | 35.42 | qfq | 4,804,966 | 241,083,941 | 3.54% |
| 2025-08-08 | 48.70 | 48.92 | 47.80 | 48.30 | 34.20 | qfq | 2,158,543 | 104,497,237 | -0.78% |
| 2025-08-07 | 48.60 | 49.66 | 48.24 | 48.68 | 34.47 | qfq | 2,888,681 | 141,172,654 | 0.00% |
| 2025-08-06 | 48.82 | 49.86 | 48.49 | 48.68 | 34.47 | qfq | 3,781,180 | 185,604,287 | -0.41% |
| 2025-08-05 | 48.82 | 48.99 | 47.72 | 48.88 | 34.62 | qfq | 3,627,761 | 175,512,617 | 0.14% |
| 2025-08-04 | 48.17 | 49.22 | 47.51 | 48.81 | 34.57 | qfq | 3,349,931 | 162,336,641 | 0.85% |
| 2025-08-01 | 49.43 | 50.50 | 48.19 | 48.40 | 34.28 | qfq | 4,434,918 | 216,724,353 | -2.54% |
| 2025-07-31 | 50.61 | 51.61 | 49.66 | 49.66 | 35.17 | qfq | 5,671,721 | 286,586,078 | -2.63% |
| 2025-07-30 | 54.18 | 55.66 | 49.86 | 51.00 | 36.12 | qfq | 10,721,921 | 559,047,417 | -4.51% |
| 2025-07-29 | 56.43 | 58.43 | 52.16 | 53.41 | 37.82 | qfq | 12,897,955 | 708,629,230 | -6.30% |
| 2025-07-28 | 48.90 | 58.52 | 48.87 | 57.00 | 40.37 | qfq | 14,466,673 | 782,830,982 | 16.88% |
| 2025-07-25 | 48.81 | 50.63 | 48.16 | 48.77 | 34.54 | qfq | 5,789,510 | 284,129,381 | -2.17% |
| 2025-07-24 | 47.30 | 50.99 | 47.08 | 49.85 | 35.30 | qfq | 6,112,808 | 300,142,565 | 4.60% |
| 2025-07-23 | 45.80 | 48.49 | 45.78 | 47.66 | 33.75 | qfq | 5,888,064 | 279,411,873 | 3.36% |
| 2025-07-22 | 45.62 | 46.40 | 45.15 | 46.11 | 32.65 | qfq | 3,305,806 | 151,555,160 | 0.96% |
| 2025-07-21 | 45.19 | 46.42 | 44.71 | 45.67 | 32.34 | qfq | 3,416,934 | 155,101,798 | 1.04% |
| 2025-07-18 | 43.53 | 45.78 | 42.84 | 45.20 | 32.01 | qfq | 4,545,045 | 202,623,695 | 4.27% |
| 2025-07-17 | 43.53 | 43.97 | 43.21 | 43.35 | 30.70 | qfq | 1,966,783 | 85,567,303 | -0.89% |
| 2025-07-16 | 43.18 | 45.18 | 42.62 | 43.74 | 30.98 | qfq | 3,777,619 | 166,136,900 | 1.30% |
| 2025-07-15 | 43.40 | 43.78 | 42.66 | 43.18 | 30.58 | qfq | 2,656,442 | 114,643,369 | -1.08% |
| 2025-07-14 | 40.77 | 43.80 | 40.58 | 43.65 | 30.91 | qfq | 4,401,383 | 186,873,798 | 6.91% |
| 2025-07-11 | 40.53 | 40.87 | 40.23 | 40.83 | 28.91 | qfq | 1,021,449 | 41,462,340 | 0.52% |
| 2025-07-10 | 40.40 | 40.89 | 40.15 | 40.62 | 28.77 | qfq | 887,305 | 35,993,616 | 0.40% |
| 2025-07-09 | 40.59 | 41.07 | 40.21 | 40.46 | 28.65 | qfq | 1,315,960 | 53,571,105 | -0.32% |
| 2025-07-08 | 40.20 | 40.75 | 40.05 | 40.59 | 28.74 | qfq | 1,322,144 | 53,577,416 | 0.74% |
| 2025-07-07 | 40.39 | 40.70 | 39.88 | 40.29 | 28.53 | qfq | 973,460 | 39,151,525 | -0.30% |
| 2025-07-04 | 40.66 | 41.05 | 40.25 | 40.41 | 28.62 | qfq | 981,160 | 39,791,573 | -0.74% |
| 2025-07-03 | 40.66 | 40.90 | 40.40 | 40.71 | 28.83 | qfq | 811,346 | 33,013,304 | 0.02% |
| 2025-07-02 | 40.89 | 41.25 | 40.38 | 40.70 | 28.82 | qfq | 1,357,100 | 55,274,015 | -0.46% |
| 2025-07-01 | 41.41 | 41.45 | 40.66 | 40.89 | 28.96 | qfq | 1,463,506 | 59,894,723 | -1.30% |
| 2025-06-30 | 39.95 | 41.45 | 39.60 | 41.43 | 29.34 | qfq | 2,868,915 | 117,206,606 | 2.73% |
| 2025-06-27 | 39.83 | 41.26 | 39.40 | 40.33 | 28.56 | qfq | 2,447,289 | 98,895,922 | 1.33% |
| 2025-06-26 | 38.54 | 40.29 | 38.54 | 39.80 | 28.19 | qfq | 2,650,222 | 105,323,542 | 3.24% |
| 2025-06-25 | 38.50 | 38.83 | 38.10 | 38.55 | 27.30 | qfq | 958,360 | 36,811,709 | -0.31% |
| 2025-06-24 | 37.77 | 38.67 | 37.58 | 38.67 | 27.39 | qfq | 877,720 | 33,522,295 | 2.65% |
| 2025-06-23 | 37.20 | 37.79 | 36.60 | 37.67 | 26.68 | qfq | 719,776 | 26,934,190 | 1.92% |
| 2025-06-20 | 37.06 | 37.50 | 36.89 | 36.96 | 26.17 | qfq | 638,065 | 23,698,912 | -0.48% |
| 2025-06-19 | 38.28 | 38.47 | 37.00 | 37.14 | 26.30 | qfq | 1,379,391 | 51,848,657 | -3.31% |
| 2025-06-18 | 38.88 | 38.95 | 38.25 | 38.41 | 27.20 | qfq | 813,599 | 31,303,848 | -1.41% |
| 2025-06-17 | 39.88 | 39.98 | 38.84 | 38.96 | 27.59 | qfq | 1,232,771 | 48,475,842 | -1.44% |
| 2025-06-16 | 38.50 | 39.89 | 38.50 | 39.53 | 27.99 | qfq | 1,326,063 | 52,159,349 | 2.20% |
| 2025-06-13 | 39.48 | 39.77 | 38.62 | 38.68 | 27.39 | qfq | 1,429,423 | 55,852,953 | -2.32% |
| 2025-06-12 | 39.66 | 40.15 | 39.29 | 39.60 | 28.04 | qfq | 1,332,840 | 52,715,820 | -0.15% |
| 2025-06-11 | 39.95 | 40.39 | 39.46 | 39.66 | 28.09 | qfq | 1,680,300 | 66,794,059 | -0.45% |
| 2025-06-10 | 41.05 | 41.24 | 39.68 | 39.84 | 28.21 | qfq | 3,128,067 | 126,405,583 | -32.19% |
| 2025-06-09 | 58.00 | 60.44 | 57.05 | 58.75 | 29.39 | qfq | 3,488,582 | 204,576,271 | 6.01% |
| 2025-06-06 | 55.52 | 56.76 | 55.05 | 55.42 | 27.72 | qfq | 627,898 | 34,848,582 | 0.27% |
| 2025-06-05 | 55.94 | 55.94 | 54.88 | 55.27 | 27.65 | qfq | 688,600 | 38,050,101 | -0.95% |
| 2025-06-04 | 55.98 | 56.16 | 55.50 | 55.80 | 27.91 | qfq | 558,452 | 31,175,533 | -0.27% |
| 2025-06-03 | 55.10 | 56.14 | 55.10 | 55.95 | 27.99 | qfq | 626,554 | 34,946,481 | 1.18% |
| 2025-05-30 | 56.01 | 56.15 | 54.99 | 55.30 | 27.66 | qfq | 657,941 | 36,557,578 | -1.48% |
| 2025-05-29 | 55.82 | 56.24 | 55.41 | 56.13 | 28.08 | qfq | 601,610 | 33,717,665 | 0.92% |
| 2025-05-28 | 55.39 | 56.35 | 55.25 | 55.62 | 27.82 | qfq | 556,399 | 31,005,995 | 0.29% |
| 2025-05-27 | 55.80 | 55.94 | 55.02 | 55.46 | 27.74 | qfq | 538,504 | 29,867,422 | -0.91% |
| 2025-05-26 | 55.22 | 56.06 | 54.92 | 55.97 | 28.00 | qfq | 688,704 | 38,307,387 | 1.36% |
| 2025-05-23 | 55.18 | 56.26 | 54.61 | 55.22 | 27.62 | qfq | 937,902 | 52,066,828 | -0.13% |
| 2025-05-22 | 55.40 | 57.45 | 55.15 | 55.29 | 27.66 | qfq | 1,180,910 | 66,506,629 | -0.79% |
| 2025-05-21 | 56.30 | 57.68 | 55.05 | 55.73 | 27.88 | qfq | 1,270,002 | 71,505,342 | -0.68% |
| 2025-05-20 | 54.52 | 56.85 | 54.48 | 56.11 | 28.07 | qfq | 1,531,262 | 85,801,829 | 2.99% |
| 2025-05-19 | 53.99 | 54.66 | 53.62 | 54.48 | 27.25 | qfq | 577,261 | 31,217,444 | 0.98% |
| 2025-05-16 | 53.66 | 54.49 | 53.50 | 53.95 | 26.99 | qfq | 630,338 | 34,050,213 | 0.45% |
| 2025-05-15 | 53.30 | 54.10 | 52.83 | 53.71 | 26.87 | qfq | 671,320 | 35,987,360 | 0.77% |
| 2025-05-14 | 53.50 | 53.66 | 53.01 | 53.30 | 26.66 | qfq | 515,389 | 27,481,260 | -0.22% |
| 2025-05-13 | 53.80 | 53.86 | 53.19 | 53.42 | 26.72 | qfq | 546,477 | 29,206,012 | 0.43% |
| 2025-05-12 | 53.35 | 53.80 | 53.00 | 53.19 | 26.61 | qfq | 640,575 | 34,119,307 | 0.36% |
| 2025-05-09 | 52.90 | 53.28 | 52.25 | 53.00 | 26.51 | qfq | 676,293 | 35,697,587 | 0.34% |
| 2025-05-08 | 52.03 | 52.99 | 52.01 | 52.82 | 26.42 | qfq | 618,100 | 32,561,392 | 1.05% |
| 2025-05-07 | 52.90 | 53.32 | 51.88 | 52.27 | 26.15 | qfq | 939,324 | 49,397,697 | -0.99% |
| 2025-05-06 | 51.67 | 52.80 | 51.67 | 52.79 | 26.41 | qfq | 870,800 | 45,514,760 | 2.17% |
| 2025-04-30 | 51.15 | 51.97 | 50.77 | 51.67 | 25.85 | qfq | 1,060,990 | 54,639,007 | 1.79% |
| 2025-04-29 | 50.50 | 51.82 | 50.30 | 50.76 | 25.39 | qfq | 1,668,840 | 85,126,248 | 4.98% |
| 2025-04-28 | 49.59 | 49.60 | 48.34 | 48.35 | 24.19 | qfq | 592,526 | 28,863,356 | -2.46% |
| 2025-04-25 | 49.00 | 49.77 | 48.71 | 49.57 | 24.80 | qfq | 558,500 | 27,530,494 | 0.79% |
| 2025-04-24 | 50.10 | 50.22 | 48.59 | 49.18 | 24.60 | qfq | 777,369 | 38,379,195 | -1.93% |
| 2025-04-23 | 49.60 | 50.67 | 49.30 | 50.15 | 25.09 | qfq | 1,203,157 | 60,228,116 | 1.44% |
| 2025-04-22 | 48.75 | 50.67 | 48.53 | 49.44 | 24.73 | qfq | 1,038,215 | 51,520,757 | 1.10% |
| 2025-04-21 | 48.41 | 48.92 | 48.15 | 48.90 | 24.46 | qfq | 449,040 | 21,855,879 | 0.66% |
| 2025-04-18 | 48.98 | 49.65 | 48.07 | 48.58 | 24.30 | qfq | 435,400 | 21,120,842 | -1.02% |
| 2025-04-17 | 48.74 | 49.75 | 48.51 | 49.08 | 24.55 | qfq | 482,154 | 23,786,308 | 0.45% |
| 2025-04-16 | 49.00 | 49.78 | 48.21 | 48.86 | 24.44 | qfq | 556,100 | 27,227,919 | -1.51% |
| 2025-04-15 | 48.80 | 49.69 | 48.23 | 49.61 | 24.82 | qfq | 629,342 | 30,865,431 | 1.83% |
| 2025-04-14 | 48.20 | 48.97 | 48.20 | 48.72 | 24.37 | qfq | 553,793 | 26,931,568 | 1.82% |
| 2025-04-11 | 47.66 | 48.47 | 47.53 | 47.85 | 23.94 | qfq | 623,200 | 29,937,440 | -0.52% |
| 2025-04-10 | 48.00 | 49.79 | 47.45 | 48.10 | 24.06 | qfq | 931,487 | 45,166,255 | 1.84% |
| 2025-04-09 | 45.60 | 47.55 | 43.00 | 47.23 | 23.63 | qfq | 1,199,699 | 54,912,111 | 1.42% |
| 2025-04-08 | 45.75 | 48.15 | 45.46 | 46.57 | 23.30 | qfq | 1,238,707 | 57,900,384 | 3.67% |
| 2025-04-07 | 52.52 | 53.64 | 44.76 | 44.92 | 22.47 | qfq | 2,382,234 | 114,894,197 | -19.71% |
| 2025-04-03 | 56.13 | 57.14 | 55.28 | 55.95 | 27.99 | qfq | 728,691 | 40,890,274 | -1.27% |
| 2025-04-02 | 56.90 | 57.46 | 56.30 | 56.67 | 28.35 | qfq | 743,391 | 42,193,691 | -0.93% |
| 2025-04-01 | 54.98 | 57.69 | 54.73 | 57.20 | 28.61 | qfq | 1,624,059 | 91,880,986 | 3.87% |
| 2025-03-31 | 56.34 | 56.40 | 54.05 | 55.07 | 27.55 | qfq | 1,181,539 | 64,945,799 | -2.25% |
| 2025-03-28 | 56.47 | 57.67 | 56.24 | 56.34 | 28.18 | qfq | 1,029,653 | 58,462,470 | 0.32% |
| 2025-03-27 | 55.90 | 56.85 | 54.75 | 56.16 | 28.09 | qfq | 698,295 | 39,069,404 | 0.65% |
| 2025-03-26 | 55.22 | 56.07 | 55.12 | 55.80 | 27.91 | qfq | 459,300 | 25,605,275 | 0.81% |
| 2025-03-25 | 55.70 | 56.20 | 55.08 | 55.35 | 27.69 | qfq | 543,336 | 30,171,618 | -0.57% |
| 2025-03-24 | 56.95 | 56.95 | 54.65 | 55.67 | 27.85 | qfq | 956,100 | 53,091,586 | -2.01% |
| 2025-03-21 | 57.57 | 57.97 | 56.72 | 56.81 | 28.42 | qfq | 734,505 | 41,974,270 | -1.71% |
| 2025-03-20 | 57.73 | 58.46 | 57.53 | 57.80 | 28.91 | qfq | 708,334 | 41,029,289 | 0.26% |
| 2025-03-19 | 58.38 | 58.46 | 57.41 | 57.65 | 28.84 | qfq | 724,496 | 41,896,010 | -1.11% |
| 2025-03-18 | 57.80 | 58.40 | 57.61 | 58.30 | 29.16 | qfq | 1,167,820 | 67,811,948 | 1.16% |
| 2025-03-17 | 57.46 | 57.67 | 57.05 | 57.63 | 28.83 | qfq | 730,528 | 41,924,612 | 0.59% |
| 2025-03-14 | 56.49 | 57.37 | 55.80 | 57.29 | 28.66 | qfq | 952,274 | 54,014,058 | 1.54% |
| 2025-03-13 | 57.10 | 57.30 | 55.88 | 56.42 | 28.22 | qfq | 957,300 | 54,095,524 | -1.88% |
| 2025-03-12 | 55.94 | 57.95 | 55.62 | 57.50 | 28.76 | qfq | 1,545,684 | 88,076,176 | 2.77% |
| 2025-03-11 | 55.46 | 55.95 | 55.10 | 55.95 | 27.99 | qfq | 583,104 | 32,396,116 | -0.36% |
| 2025-03-10 | 56.00 | 57.17 | 55.66 | 56.15 | 28.09 | qfq | 698,446 | 39,339,232 | 1.23% |
| 2025-03-07 | 55.55 | 56.29 | 55.18 | 55.47 | 27.75 | qfq | 684,402 | 38,156,773 | -0.48% |
| 2025-03-06 | 54.81 | 56.16 | 54.81 | 55.74 | 27.88 | qfq | 776,628 | 43,230,744 | 1.60% |
| 2025-03-05 | 55.47 | 55.49 | 54.31 | 54.86 | 27.44 | qfq | 660,916 | 36,166,887 | -1.38% |
| 2025-03-04 | 54.30 | 55.67 | 54.19 | 55.63 | 27.83 | qfq | 730,902 | 40,415,812 | 1.94% |
| 2025-03-03 | 54.22 | 55.34 | 54.15 | 54.57 | 27.30 | qfq | 800,173 | 43,846,483 | 0.76% |
| 2025-02-28 | 56.06 | 56.45 | 54.16 | 54.16 | 27.09 | qfq | 1,138,219 | 62,782,634 | -3.99% |
| 2025-02-27 | 56.78 | 56.91 | 55.48 | 56.41 | 28.22 | qfq | 979,962 | 55,052,043 | -0.41% |
| 2025-02-26 | 56.32 | 57.06 | 56.30 | 56.64 | 28.33 | qfq | 993,820 | 56,280,156 | 0.59% |
| 2025-02-25 | 56.49 | 56.75 | 55.85 | 56.31 | 28.17 | qfq | 1,040,158 | 58,658,507 | -0.04% |
| 2025-02-24 | 57.93 | 58.14 | 55.89 | 56.33 | 28.18 | qfq | 1,951,941 | 110,920,089 | -3.11% |
| 2025-02-21 | 58.30 | 58.50 | 57.46 | 58.14 | 29.08 | qfq | 902,884 | 52,336,898 | 0.03% |
| 2025-02-20 | 57.75 | 58.32 | 57.01 | 58.12 | 29.07 | qfq | 829,157 | 47,940,221 | 1.15% |
| 2025-02-19 | 56.09 | 57.46 | 56.00 | 57.46 | 28.74 | qfq | 681,464 | 38,843,359 | 2.42% |
| 2025-02-18 | 57.30 | 57.98 | 55.95 | 56.10 | 28.06 | qfq | 822,580 | 46,817,314 | -2.57% |
| 2025-02-17 | 58.18 | 58.75 | 57.12 | 57.58 | 28.80 | qfq | 879,657 | 50,925,498 | -0.62% |
| 2025-02-14 | 56.55 | 58.30 | 56.26 | 57.94 | 28.98 | qfq | 1,013,628 | 58,515,767 | 2.33% |
| 2025-02-13 | 57.90 | 57.98 | 56.50 | 56.62 | 28.32 | qfq | 916,825 | 52,294,078 | -2.31% |
| 2025-02-12 | 58.40 | 58.45 | 57.36 | 57.96 | 28.99 | qfq | 822,227 | 47,492,291 | -0.91% |
| 2025-02-11 | 57.32 | 59.59 | 57.00 | 58.49 | 29.26 | qfq | 1,607,131 | 93,894,857 | 3.23% |
| 2025-02-10 | 56.20 | 56.66 | 55.72 | 56.66 | 28.34 | qfq | 542,435 | 30,527,755 | 0.89% |
| 2025-02-07 | 56.32 | 56.65 | 55.50 | 56.16 | 28.09 | qfq | 703,936 | 39,604,180 | -0.12% |
| 2025-02-06 | 54.28 | 56.30 | 53.80 | 56.23 | 28.13 | qfq | 775,483 | 42,997,625 | 3.84% |
| 2025-02-05 | 55.24 | 55.24 | 53.88 | 54.15 | 27.09 | qfq | 540,111 | 29,411,080 | -1.20% |
| 2025-01-27 | 55.26 | 55.75 | 54.52 | 54.81 | 27.42 | qfq | 417,144 | 22,988,437 | -0.56% |
| 2025-01-24 | 54.44 | 55.24 | 54.08 | 55.12 | 27.57 | qfq | 414,730 | 22,694,354 | 1.23% |
| 2025-01-23 | 54.87 | 55.78 | 54.44 | 54.45 | 27.24 | qfq | 550,040 | 30,358,102 | 0.11% |
| 2025-01-22 | 54.68 | 55.07 | 54.36 | 54.39 | 27.21 | qfq | 355,610 | 19,445,342 | -1.52% |
| 2025-01-21 | 55.05 | 55.55 | 54.28 | 55.23 | 27.63 | qfq | 545,271 | 29,913,132 | 0.02% |
| 2025-01-20 | 55.28 | 55.74 | 54.90 | 55.22 | 27.62 | qfq | 446,327 | 24,679,115 | 0.95% |
| 2025-01-17 | 55.38 | 55.54 | 54.52 | 54.70 | 27.36 | qfq | 411,060 | 22,567,858 | -1.23% |
| 2025-01-16 | 55.20 | 55.80 | 54.80 | 55.38 | 27.70 | qfq | 518,266 | 28,655,052 | 0.64% |
| 2025-01-15 | 55.08 | 55.97 | 54.88 | 55.03 | 27.53 | qfq | 436,124 | 24,143,351 | -1.03% |
| 2025-01-14 | 53.52 | 55.65 | 53.52 | 55.60 | 27.81 | qfq | 743,348 | 40,831,181 | 3.93% |
| 2025-01-13 | 52.68 | 53.84 | 51.60 | 53.50 | 26.76 | qfq | 619,513 | 32,678,589 | 0.30% |
| 2025-01-10 | 54.20 | 55.50 | 53.24 | 53.34 | 26.68 | qfq | 879,952 | 48,050,140 | -1.42% |
| 2025-01-09 | 53.70 | 54.68 | 53.50 | 54.11 | 27.07 | qfq | 455,014 | 24,696,734 | 0.17% |
| 2025-01-08 | 54.08 | 54.60 | 53.01 | 54.02 | 27.02 | qfq | 559,624 | 30,107,689 | -1.08% |
| 2025-01-07 | 53.31 | 54.68 | 53.08 | 54.61 | 27.32 | qfq | 658,310 | 35,448,841 | 2.44% |
| 2025-01-06 | 53.90 | 54.74 | 53.00 | 53.31 | 26.67 | qfq | 686,304 | 36,929,751 | -0.49% |
| 2025-01-03 | 56.60 | 56.76 | 53.50 | 53.57 | 26.80 | qfq | 931,283 | 51,239,626 | -5.14% |
| 2025-01-02 | 58.08 | 58.88 | 55.90 | 56.47 | 28.25 | qfq | 976,155 | 55,964,726 | -2.81% |
| 2024-12-31 | 61.50 | 62.00 | 58.03 | 58.10 | 29.06 | qfq | 1,584,133 | 94,656,508 | -5.76% |
| 2024-12-30 | 61.55 | 63.15 | 61.05 | 61.65 | 30.84 | qfq | 1,239,575 | 77,009,123 | -0.24% |
| 2024-12-27 | 63.10 | 63.67 | 61.71 | 61.80 | 30.91 | qfq | 1,931,793 | 120,472,000 | -3.09% |
| 2024-12-26 | 58.71 | 63.79 | 58.70 | 63.77 | 31.90 | qfq | 3,066,612 | 190,780,639 | 5.75% |
| 2024-12-25 | 59.41 | 64.00 | 59.41 | 60.30 | 30.16 | qfq | 1,802,189 | 110,449,322 | 2.39% |
| 2024-12-24 | 57.45 | 59.45 | 57.44 | 58.89 | 29.46 | qfq | 797,968 | 46,669,613 | 2.52% |
| 2024-12-23 | 60.35 | 60.98 | 57.42 | 57.44 | 28.73 | qfq | 1,120,577 | 65,973,581 | -5.53% |
| 2024-12-20 | 59.35 | 61.89 | 59.16 | 60.80 | 30.41 | qfq | 1,245,700 | 75,919,764 | 2.37% |
| 2024-12-19 | 57.93 | 59.81 | 57.50 | 59.39 | 29.71 | qfq | 651,920 | 38,506,309 | 1.83% |
| 2024-12-18 | 58.91 | 59.62 | 57.57 | 58.32 | 29.17 | qfq | 657,167 | 38,328,543 | -1.00% |
| 2024-12-17 | 59.30 | 60.60 | 58.91 | 58.91 | 29.47 | qfq | 913,639 | 54,627,336 | -0.72% |
| 2024-12-16 | 59.69 | 60.55 | 58.96 | 59.34 | 29.68 | qfq | 600,500 | 35,872,698 | -1.07% |
| 2024-12-13 | 60.68 | 60.68 | 59.25 | 59.98 | 30.00 | qfq | 870,740 | 52,129,093 | -1.93% |
| 2024-12-12 | 60.60 | 61.41 | 60.03 | 61.16 | 30.59 | qfq | 1,010,369 | 61,446,949 | 1.09% |
| 2024-12-11 | 59.70 | 60.50 | 59.08 | 60.50 | 30.26 | qfq | 949,860 | 56,745,700 | 0.83% |
| 2024-12-10 | 62.76 | 62.76 | 59.59 | 60.00 | 30.01 | qfq | 1,585,673 | 97,147,989 | -0.92% |
| 2024-12-09 | 58.05 | 60.88 | 57.61 | 60.56 | 30.29 | qfq | 1,662,983 | 98,989,813 | 4.41% |
| 2024-12-06 | 57.40 | 58.00 | 56.11 | 58.00 | 29.01 | qfq | 1,070,878 | 61,214,214 | 1.08% |
| 2024-12-05 | 56.60 | 58.16 | 56.53 | 57.38 | 28.70 | qfq | 646,580 | 37,183,068 | 0.68% |
| 2024-12-04 | 58.24 | 58.58 | 56.78 | 56.99 | 28.51 | qfq | 616,900 | 35,551,725 | -2.20% |
| 2024-12-03 | 58.87 | 59.15 | 57.89 | 58.27 | 29.15 | qfq | 660,521 | 38,621,264 | -1.24% |
| 2024-12-02 | 57.46 | 59.40 | 57.33 | 59.00 | 29.51 | qfq | 779,617 | 45,585,937 | 2.57% |
| 2024-11-29 | 56.00 | 58.19 | 56.00 | 57.52 | 28.77 | qfq | 789,100 | 45,158,162 | 3.05% |
| 2024-11-28 | 56.65 | 56.96 | 55.79 | 55.82 | 27.92 | qfq | 764,816 | 43,139,839 | -1.47% |
| 2024-11-27 | 55.88 | 56.69 | 54.20 | 56.65 | 28.34 | qfq | 697,217 | 38,524,763 | 1.25% |
| 2024-11-26 | 56.36 | 57.25 | 55.81 | 55.95 | 27.99 | qfq | 539,072 | 30,421,406 | -1.34% |
| 2024-11-25 | 56.40 | 56.78 | 55.80 | 56.71 | 28.37 | qfq | 569,400 | 32,049,942 | 0.76% |
| 2024-11-22 | 58.99 | 59.31 | 56.21 | 56.28 | 28.15 | qfq | 855,200 | 49,349,221 | -5.14% |
| 2024-11-21 | 59.84 | 60.37 | 58.52 | 59.33 | 29.68 | qfq | 610,916 | 36,262,730 | -0.87% |
| 2024-11-20 | 59.00 | 60.13 | 58.97 | 59.85 | 29.94 | qfq | 693,832 | 41,411,747 | 0.64% |
| 2024-11-19 | 57.61 | 59.51 | 57.45 | 59.47 | 29.75 | qfq | 708,745 | 41,439,220 | 3.25% |
| 2024-11-18 | 59.28 | 59.83 | 57.28 | 57.60 | 28.81 | qfq | 1,005,200 | 58,470,563 | -3.13% |
| 2024-11-15 | 62.00 | 62.40 | 59.30 | 59.46 | 29.74 | qfq | 1,014,100 | 61,825,806 | -3.94% |
| 2024-11-14 | 65.20 | 65.20 | 61.82 | 61.90 | 30.96 | qfq | 1,324,671 | 83,779,333 | -4.77% |
| 2024-11-13 | 64.08 | 66.12 | 63.82 | 65.00 | 32.52 | qfq | 1,523,200 | 99,237,059 | 1.15% |
| 2024-11-12 | 65.97 | 66.60 | 63.73 | 64.26 | 32.15 | qfq | 1,552,800 | 101,217,291 | -2.21% |
| 2024-11-11 | 63.38 | 65.73 | 63.32 | 65.71 | 32.87 | qfq | 1,643,532 | 106,224,615 | 3.04% |
| 2024-11-08 | 63.80 | 65.56 | 62.62 | 63.77 | 31.90 | qfq | 1,878,294 | 120,405,740 | 1.42% |
| 2024-11-07 | 60.00 | 63.50 | 59.50 | 62.88 | 31.46 | qfq | 1,609,471 | 99,486,248 | 3.95% |
| 2024-11-06 | 60.30 | 61.22 | 59.60 | 60.49 | 30.26 | qfq | 1,215,832 | 73,592,193 | 0.33% |
| 2024-11-05 | 59.00 | 60.56 | 58.49 | 60.29 | 30.16 | qfq | 1,158,077 | 69,256,718 | 2.08% |
| 2024-11-04 | 56.72 | 59.11 | 56.60 | 59.06 | 29.54 | qfq | 820,517 | 47,677,979 | 4.13% |
| 2024-11-01 | 58.80 | 59.28 | 56.66 | 56.72 | 28.37 | qfq | 941,400 | 54,215,135 | -3.86% |
| 2024-10-31 | 58.41 | 59.25 | 57.93 | 59.00 | 29.51 | qfq | 934,890 | 54,837,891 | 1.41% |
| 2024-10-30 | 59.55 | 60.13 | 57.51 | 58.18 | 29.10 | qfq | 1,123,839 | 65,957,930 | -2.71% |
| 2024-10-29 | 62.07 | 62.87 | 59.70 | 59.80 | 29.91 | qfq | 1,362,025 | 83,089,761 | -3.95% |
| 2024-10-28 | 60.85 | 62.26 | 59.10 | 62.26 | 31.15 | qfq | 2,059,471 | 124,627,547 | -1.10% |
| 2024-10-25 | 63.01 | 63.86 | 62.36 | 62.95 | 31.49 | qfq | 1,501,328 | 94,583,076 | 0.21% |
| 2024-10-24 | 61.88 | 63.48 | 61.68 | 62.82 | 31.43 | qfq | 1,002,800 | 62,835,953 | 0.87% |
| 2024-10-23 | 63.39 | 63.80 | 61.97 | 62.28 | 31.16 | qfq | 1,426,996 | 89,461,942 | -1.77% |
| 2024-10-22 | 64.00 | 64.84 | 62.38 | 63.40 | 31.72 | qfq | 1,570,918 | 99,706,508 | -1.69% |
| 2024-10-21 | 63.50 | 65.21 | 62.60 | 64.49 | 32.26 | qfq | 1,897,762 | 121,302,925 | 1.38% |
| 2024-10-18 | 61.71 | 65.43 | 60.80 | 63.61 | 31.82 | qfq | 1,836,305 | 116,040,347 | 3.23% |
| 2024-10-17 | 62.53 | 63.23 | 61.33 | 61.62 | 30.82 | qfq | 1,111,082 | 69,269,224 | 0.80% |
| 2024-10-16 | 61.00 | 63.13 | 60.70 | 61.13 | 30.58 | qfq | 1,224,200 | 75,612,878 | -2.66% |
| 2024-10-15 | 62.45 | 65.99 | 62.45 | 62.80 | 31.42 | qfq | 1,648,645 | 105,981,995 | -1.24% |
| 2024-10-14 | 62.99 | 64.21 | 60.38 | 63.59 | 31.81 | qfq | 2,032,860 | 126,752,208 | 1.34% |
| 2024-10-11 | 68.00 | 68.17 | 62.17 | 62.75 | 31.39 | qfq | 3,000,701 | 193,074,728 | -8.71% |
| 2024-10-10 | 70.18 | 73.47 | 68.16 | 68.74 | 34.39 | qfq | 3,243,949 | 228,235,061 | 1.04% |
| 2024-10-09 | 69.91 | 72.18 | 67.45 | 68.03 | 34.03 | qfq | 4,293,784 | 299,593,809 | -9.44% |
| 2024-10-08 | 74.00 | 75.12 | 65.21 | 75.12 | 37.58 | qfq | 6,617,644 | 468,614,497 | 20.00% |
| 2024-09-30 | 56.90 | 62.79 | 55.59 | 62.60 | 31.32 | qfq | 4,580,591 | 271,885,023 | 14.88% |
| 2024-09-27 | 52.18 | 55.39 | 51.97 | 54.49 | 27.26 | qfq | 2,746,065 | 147,120,041 | 7.35% |
| 2024-09-26 | 49.20 | 50.78 | 48.88 | 50.76 | 25.39 | qfq | 1,352,200 | 67,582,627 | 3.09% |
| 2024-09-25 | 48.99 | 50.56 | 48.96 | 49.24 | 24.63 | qfq | 1,644,079 | 81,871,207 | 0.59% |
| 2024-09-24 | 47.20 | 49.10 | 46.41 | 48.95 | 24.49 | qfq | 1,734,196 | 83,366,523 | 4.19% |
| 2024-09-23 | 47.15 | 47.69 | 46.80 | 46.98 | 23.50 | qfq | 872,548 | 41,264,262 | -0.55% |
| 2024-09-20 | 47.70 | 48.53 | 46.84 | 47.24 | 23.63 | qfq | 1,051,616 | 49,962,427 | -1.23% |
| 2024-09-19 | 47.40 | 48.28 | 47.02 | 47.83 | 23.93 | qfq | 1,028,948 | 49,129,865 | 1.36% |
| 2024-09-18 | 48.16 | 48.40 | 46.59 | 47.19 | 23.61 | qfq | 1,022,452 | 48,353,918 | -1.99% |
| 2024-09-13 | 48.97 | 49.26 | 48.13 | 48.15 | 24.09 | qfq | 873,611 | 42,435,352 | -1.89% |
| 2024-09-12 | 50.50 | 51.22 | 49.00 | 49.08 | 24.55 | qfq | 1,261,466 | 63,063,691 | -2.81% |
| 2024-09-11 | 50.58 | 51.28 | 50.32 | 50.50 | 25.26 | qfq | 728,914 | 36,898,359 | -1.25% |
| 2024-09-10 | 50.45 | 51.55 | 50.16 | 51.14 | 25.58 | qfq | 1,056,968 | 53,731,094 | 0.57% |
| 2024-09-09 | 50.50 | 52.15 | 50.08 | 50.85 | 25.44 | qfq | 1,405,134 | 72,033,672 | 1.07% |
| 2024-09-06 | 51.19 | 52.15 | 50.31 | 50.31 | 25.17 | qfq | 1,080,823 | 55,267,493 | -1.83% |
| 2024-09-05 | 50.52 | 51.35 | 49.87 | 51.25 | 25.64 | qfq | 1,301,297 | 66,066,702 | 0.97% |
| 2024-09-04 | 50.78 | 51.68 | 50.65 | 50.76 | 25.39 | qfq | 1,185,367 | 60,725,509 | -0.35% |
| 2024-09-03 | 50.52 | 51.36 | 50.38 | 50.94 | 25.48 | qfq | 1,292,944 | 65,874,308 | 0.12% |
| 2024-09-02 | 53.86 | 53.97 | 50.88 | 50.88 | 25.45 | qfq | 2,433,039 | 127,098,303 | -6.42% |
| 2024-08-30 | 53.00 | 54.86 | 52.73 | 54.37 | 27.20 | qfq | 2,812,315 | 151,444,147 | -1.86% |
| 2024-08-29 | 53.49 | 55.64 | 53.49 | 55.40 | 27.71 | qfq | 1,416,142 | 77,743,849 | 2.90% |
| 2024-08-28 | 53.29 | 54.65 | 53.23 | 53.84 | 26.93 | qfq | 1,114,715 | 60,146,106 | -0.02% |
| 2024-08-27 | 53.01 | 54.29 | 52.86 | 53.85 | 26.94 | qfq | 1,157,844 | 62,124,511 | 1.43% |
| 2024-08-26 | 53.00 | 53.67 | 52.66 | 53.09 | 26.56 | qfq | 874,912 | 46,458,899 | 0.09% |
| 2024-08-23 | 53.52 | 53.96 | 52.88 | 53.04 | 26.53 | qfq | 1,052,868 | 56,051,753 | -1.60% |
| 2024-08-22 | 55.21 | 55.75 | 53.90 | 53.90 | 26.96 | qfq | 951,351 | 52,084,195 | -2.87% |
| 2024-08-21 | 55.41 | 56.08 | 55.03 | 55.49 | 27.76 | qfq | 747,165 | 41,512,728 | -0.38% |
| 2024-08-20 | 56.49 | 56.50 | 55.55 | 55.70 | 27.86 | qfq | 1,101,986 | 61,664,407 | -1.42% |
| 2024-08-19 | 58.40 | 58.40 | 56.33 | 56.50 | 28.26 | qfq | 1,546,376 | 88,600,357 | -2.62% |
| 2024-08-16 | 58.23 | 59.17 | 57.92 | 58.02 | 29.02 | qfq | 1,512,200 | 88,427,315 | -0.31% |
| 2024-08-15 | 58.30 | 58.96 | 57.79 | 58.20 | 29.11 | qfq | 1,364,858 | 79,611,665 | -0.78% |
| 2024-08-14 | 59.26 | 59.28 | 58.34 | 58.66 | 29.34 | qfq | 919,554 | 54,054,074 | -1.41% |
| 2024-08-13 | 58.99 | 59.50 | 58.18 | 59.50 | 29.76 | qfq | 1,428,688 | 84,070,544 | 0.51% |
| 2024-08-12 | 61.52 | 62.38 | 58.51 | 59.20 | 29.61 | qfq | 2,964,429 | 177,858,341 | -6.02% |
| 2024-08-09 | 64.50 | 66.60 | 62.99 | 62.99 | 31.51 | qfq | 2,431,010 | 157,582,268 | -0.38% |
| 2024-08-08 | 62.41 | 64.28 | 62.33 | 63.23 | 31.63 | qfq | 2,268,017 | 143,347,192 | 0.56% |
| 2024-08-07 | 62.20 | 63.29 | 61.99 | 62.88 | 31.46 | qfq | 1,720,480 | 107,702,941 | 0.75% |
| 2024-08-06 | 62.44 | 62.67 | 61.18 | 62.41 | 31.22 | qfq | 1,987,599 | 123,026,729 | 1.79% |
| 2024-08-05 | 61.00 | 64.38 | 60.80 | 61.31 | 30.67 | qfq | 2,671,339 | 167,233,223 | -0.07% |
| 2024-08-02 | 61.80 | 63.20 | 61.33 | 61.35 | 30.69 | qfq | 1,996,671 | 124,193,513 | -1.40% |
| 2024-08-01 | 63.91 | 64.26 | 62.22 | 62.22 | 31.13 | qfq | 2,552,899 | 160,919,285 | -3.39% |
| 2024-07-31 | 62.30 | 64.93 | 61.81 | 64.40 | 32.22 | qfq | 2,935,499 | 186,907,588 | 2.96% |
| 2024-07-30 | 63.00 | 63.50 | 61.95 | 62.55 | 31.29 | qfq | 2,074,003 | 129,835,092 | -0.95% |
| 2024-07-29 | 61.45 | 63.65 | 60.95 | 63.15 | 31.59 | qfq | 2,338,174 | 145,671,654 | 2.18% |
| 2024-07-26 | 61.21 | 62.04 | 61.02 | 61.80 | 30.91 | qfq | 1,932,623 | 119,010,059 | 1.28% |
| 2024-07-25 | 62.18 | 63.45 | 60.90 | 61.02 | 30.52 | qfq | 2,370,503 | 147,020,159 | -3.05% |
| 2024-07-24 | 65.30 | 65.60 | 62.80 | 62.94 | 31.49 | qfq | 2,612,758 | 167,447,246 | -4.00% |
| 2024-07-23 | 67.20 | 68.27 | 65.56 | 65.56 | 32.80 | qfq | 2,367,788 | 158,621,117 | -2.27% |
| 2024-07-22 | 68.00 | 68.48 | 66.28 | 67.08 | 33.56 | qfq | 2,186,976 | 146,981,161 | -0.75% |
| 2024-07-19 | 68.80 | 70.00 | 67.53 | 67.59 | 33.81 | qfq | 3,095,998 | 212,272,394 | -2.73% |
| 2024-07-18 | 67.41 | 71.94 | 67.10 | 69.49 | 34.76 | qfq | 4,549,616 | 315,381,659 | 1.59% |
| 2024-07-17 | 65.88 | 69.48 | 64.00 | 68.40 | 34.22 | qfq | 4,991,592 | 333,837,220 | 3.76% |
| 2024-07-16 | 67.03 | 67.67 | 65.65 | 65.92 | 32.98 | qfq | 3,408,634 | 226,456,891 | -2.99% |
| 2024-07-15 | 63.78 | 68.65 | 63.78 | 67.95 | 33.99 | qfq | 4,734,442 | 312,052,141 | 5.27% |
| 2024-07-12 | 63.25 | 65.50 | 63.24 | 64.55 | 32.29 | qfq | 3,401,819 | 219,926,124 | 0.75% |
| 2024-07-11 | 63.54 | 66.50 | 63.32 | 64.07 | 32.05 | qfq | 4,607,284 | 297,920,950 | 2.50% |
| 2024-07-10 | 63.24 | 65.13 | 62.51 | 62.51 | 31.27 | qfq | 3,411,142 | 217,352,443 | -2.51% |
| 2024-07-09 | 63.72 | 64.61 | 62.03 | 64.12 | 32.08 | qfq | 3,808,929 | 241,301,735 | 0.19% |
| 2024-07-08 | 66.00 | 66.38 | 63.55 | 64.00 | 32.02 | qfq | 4,504,584 | 291,743,919 | -4.21% |
| 2024-07-05 | 66.70 | 68.53 | 66.65 | 66.81 | 33.42 | qfq | 3,969,474 | 267,645,031 | -0.07% |
| 2024-07-04 | 67.81 | 69.24 | 66.82 | 66.86 | 33.45 | qfq | 5,072,469 | 344,908,272 | -1.47% |
| 2024-07-03 | 70.95 | 72.39 | 67.66 | 67.86 | 33.95 | qfq | 5,389,659 | 373,163,481 | -4.56% |
| 2024-07-02 | 74.60 | 75.24 | 70.88 | 71.10 | 35.57 | qfq | 5,670,365 | 412,752,988 | -6.00% |
| 2024-07-01 | 77.98 | 78.42 | 73.73 | 75.64 | 37.84 | qfq | 5,913,181 | 445,836,209 | -2.02% |
| 2024-06-28 | 77.70 | 81.95 | 76.26 | 77.20 | 38.62 | qfq | 8,392,532 | 661,724,600 | -2.84% |
| 2024-06-27 | 87.88 | 89.87 | 79.46 | 79.46 | 39.75 | qfq | 10,847,996 | 926,860,075 | -5.43% |