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
肯特股份301591.SZ
最近收盘价28.152026-07-17
最近交易日2026-07-17
成交量（股）5,600,073
成交额（元）165,506,611
日线记录578
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-20 | 2026-05-27 | cash_dividend | 0.06 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-20 | 2026-05-27 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-02 | 2025-09-09 | cash_dividend | 0.13 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-16 | 2025-05-23 | cash_dividend | 0.32 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-24 | 2024-05-31 | cash_dividend | 0.313 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 578 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 | 31.00 | 31.45 | 28.08 | 28.15 | 28.15 | qfq | 5,600,073 | 165,506,611 | -9.11% |
| 2026-07-16 | 32.00 | 32.58 | 30.58 | 30.97 | 30.97 | qfq | 3,952,104 | 124,375,538 | -4.09% |
| 2026-07-15 | 33.56 | 33.95 | 32.11 | 32.29 | 32.29 | qfq | 3,266,809 | 107,303,845 | -4.47% |
| 2026-07-14 | 32.68 | 33.90 | 32.00 | 33.80 | 33.80 | qfq | 4,255,913 | 141,009,116 | 3.05% |
| 2026-07-13 | 35.52 | 35.52 | 32.50 | 32.80 | 32.80 | qfq | 5,351,646 | 179,766,085 | -8.56% |
| 2026-07-10 | 36.93 | 37.71 | 35.81 | 35.87 | 35.87 | qfq | 5,113,330 | 188,357,515 | -2.39% |
| 2026-07-09 | 37.69 | 38.28 | 34.77 | 36.75 | 36.75 | qfq | 5,920,080 | 215,877,488 | -2.08% |
| 2026-07-08 | 39.39 | 39.49 | 37.08 | 37.53 | 37.53 | qfq | 4,196,780 | 159,626,079 | -4.67% |
| 2026-07-07 | 41.00 | 41.55 | 38.83 | 39.37 | 39.37 | qfq | 3,847,447 | 153,466,380 | -4.83% |
| 2026-07-06 | 43.72 | 44.00 | 40.70 | 41.37 | 41.37 | qfq | 4,546,975 | 191,213,309 | -5.38% |
| 2026-07-03 | 45.39 | 46.22 | 43.63 | 43.72 | 43.72 | qfq | 4,421,975 | 197,419,339 | -3.23% |
| 2026-07-02 | 45.13 | 48.28 | 44.40 | 45.18 | 45.18 | qfq | 5,526,340 | 256,571,552 | -1.44% |
| 2026-07-01 | 47.69 | 48.28 | 45.02 | 45.84 | 45.84 | qfq | 5,907,122 | 274,462,251 | -3.09% |
| 2026-06-30 | 48.01 | 49.48 | 46.80 | 47.30 | 47.30 | qfq | 6,625,559 | 317,794,350 | -0.82% |
| 2026-06-29 | 51.52 | 52.17 | 45.00 | 47.69 | 47.69 | qfq | 8,124,734 | 390,921,199 | -8.48% |
| 2026-06-26 | 55.61 | 56.46 | 51.00 | 52.11 | 52.11 | qfq | 5,619,232 | 299,944,463 | -5.75% |
| 2026-06-25 | 55.26 | 56.17 | 53.99 | 55.29 | 55.29 | qfq | 6,668,940 | 367,435,476 | -0.93% |
| 2026-06-24 | 58.02 | 59.45 | 54.35 | 55.81 | 55.81 | qfq | 8,754,785 | 488,761,572 | -3.79% |
| 2026-06-23 | 55.93 | 59.77 | 55.88 | 58.01 | 58.01 | qfq | 10,173,855 | 591,315,199 | 2.93% |
| 2026-06-22 | 50.61 | 56.66 | 49.94 | 56.36 | 56.36 | qfq | 12,915,264 | 699,626,586 | 15.11% |
| 2026-06-18 | 51.44 | 51.60 | 48.49 | 48.96 | 48.96 | qfq | 9,092,302 | 450,219,610 | -3.75% |
| 2026-06-17 | 51.24 | 53.35 | 50.58 | 50.87 | 50.87 | qfq | 9,190,097 | 476,055,126 | -1.70% |
| 2026-06-16 | 50.60 | 52.58 | 50.18 | 51.75 | 51.75 | qfq | 9,664,920 | 498,009,088 | -0.14% |
| 2026-06-15 | 47.97 | 52.00 | 47.26 | 51.82 | 51.82 | qfq | 10,344,539 | 521,321,852 | 6.96% |
| 2026-06-12 | 46.80 | 49.89 | 45.40 | 48.45 | 48.45 | qfq | 9,881,593 | 471,215,355 | 6.04% |
| 2026-06-11 | 45.01 | 47.18 | 44.10 | 45.69 | 45.69 | qfq | 7,773,750 | 355,585,240 | -0.17% |
| 2026-06-10 | 44.27 | 46.18 | 43.61 | 45.77 | 45.77 | qfq | 6,577,983 | 296,461,754 | 1.08% |
| 2026-06-09 | 44.01 | 45.89 | 43.31 | 45.28 | 45.28 | qfq | 7,507,919 | 336,596,655 | 4.81% |
| 2026-06-08 | 44.01 | 45.29 | 42.51 | 43.20 | 43.20 | qfq | 8,875,008 | 389,244,604 | -9.43% |
| 2026-06-05 | 48.55 | 50.00 | 47.50 | 47.70 | 47.70 | qfq | 9,703,095 | 470,649,998 | -6.85% |
| 2026-06-04 | 50.45 | 51.80 | 46.95 | 51.21 | 51.21 | qfq | 15,434,318 | 761,040,139 | -3.41% |
| 2026-06-03 | 50.18 | 53.98 | 48.72 | 53.02 | 53.02 | qfq | 15,192,669 | 795,125,546 | 4.33% |
| 2026-06-02 | 49.50 | 51.90 | 46.61 | 50.82 | 50.82 | qfq | 15,716,861 | 775,130,662 | 3.29% |
| 2026-06-01 | 49.92 | 55.84 | 48.85 | 49.20 | 49.20 | qfq | 18,151,263 | 923,041,457 | 3.67% |
| 2026-05-29 | 42.01 | 49.00 | 41.66 | 47.46 | 47.46 | qfq | 18,837,648 | 862,584,147 | 10.24% |
| 2026-05-28 | 40.00 | 43.50 | 38.17 | 43.05 | 43.05 | qfq | 17,339,255 | 705,177,483 | 6.03% |
| 2026-05-27 | 48.97 | 49.90 | 40.53 | 40.60 | 40.60 | qfq | 21,051,329 | 949,557,452 | -30.81% |
| 2026-05-26 | 50.88 | 58.68 | 49.32 | 58.68 | 45.09 | qfq | 13,277,048 | 723,019,346 | 20.00% |
| 2026-05-25 | 49.03 | 50.68 | 47.80 | 48.90 | 37.58 | qfq | 5,607,320 | 273,979,311 | 3.67% |
| 2026-05-22 | 44.60 | 47.79 | 44.26 | 47.17 | 36.25 | qfq | 3,356,764 | 155,670,870 | 7.06% |
| 2026-05-21 | 46.41 | 47.11 | 43.80 | 44.06 | 33.86 | qfq | 2,523,200 | 115,002,393 | -4.59% |
| 2026-05-20 | 45.97 | 46.60 | 45.03 | 46.18 | 35.49 | qfq | 2,084,149 | 95,767,399 | 1.05% |
| 2026-05-19 | 45.89 | 46.58 | 44.58 | 45.70 | 35.12 | qfq | 2,083,400 | 94,573,767 | -0.54% |
| 2026-05-18 | 46.57 | 46.87 | 45.00 | 45.95 | 35.31 | qfq | 3,377,225 | 155,291,860 | -2.32% |
| 2026-05-15 | 45.80 | 48.80 | 45.20 | 47.04 | 36.15 | qfq | 5,253,746 | 247,729,269 | 4.19% |
| 2026-05-14 | 46.53 | 46.99 | 44.90 | 45.15 | 34.70 | qfq | 3,443,100 | 157,713,356 | -3.26% |
| 2026-05-13 | 43.10 | 47.33 | 42.74 | 46.67 | 35.86 | qfq | 5,355,147 | 244,001,281 | 8.28% |
| 2026-05-12 | 44.04 | 44.50 | 43.01 | 43.10 | 33.12 | qfq | 1,473,424 | 63,958,520 | -2.13% |
| 2026-05-11 | 43.03 | 44.50 | 42.56 | 44.04 | 33.84 | qfq | 2,508,894 | 109,130,839 | 2.68% |
| 2026-05-08 | 41.74 | 43.21 | 41.41 | 42.89 | 32.96 | qfq | 1,934,405 | 82,353,866 | 2.76% |
| 2026-05-07 | 40.30 | 41.98 | 40.00 | 41.74 | 32.07 | qfq | 2,165,130 | 89,891,995 | 3.83% |
| 2026-05-06 | 39.93 | 40.50 | 39.89 | 40.20 | 30.89 | qfq | 1,389,212 | 55,768,758 | 0.78% |
| 2026-04-30 | 39.42 | 40.16 | 39.42 | 39.89 | 30.65 | qfq | 1,193,142 | 47,512,224 | 0.18% |
| 2026-04-29 | 39.49 | 40.30 | 39.45 | 39.82 | 30.60 | qfq | 1,071,900 | 42,788,126 | 0.58% |
| 2026-04-28 | 40.10 | 40.39 | 39.30 | 39.59 | 30.42 | qfq | 1,446,235 | 57,520,324 | -2.27% |
| 2026-04-27 | 40.75 | 40.80 | 39.44 | 40.51 | 31.13 | qfq | 1,396,226 | 56,235,454 | -0.91% |
| 2026-04-24 | 40.75 | 41.34 | 40.00 | 40.88 | 31.41 | qfq | 1,386,600 | 56,549,068 | -0.15% |
| 2026-04-23 | 41.99 | 42.00 | 40.75 | 40.94 | 31.46 | qfq | 1,386,731 | 57,011,891 | -2.52% |
| 2026-04-22 | 42.00 | 42.30 | 41.50 | 42.00 | 32.27 | qfq | 1,139,383 | 47,598,039 | -0.52% |
| 2026-04-21 | 42.80 | 42.80 | 41.97 | 42.22 | 32.44 | qfq | 1,012,900 | 42,836,399 | -1.29% |
| 2026-04-20 | 42.94 | 42.97 | 42.48 | 42.77 | 32.87 | qfq | 982,098 | 41,909,767 | -0.40% |
| 2026-04-17 | 42.95 | 43.07 | 42.45 | 42.94 | 33.00 | qfq | 948,179 | 40,541,270 | 0.28% |
| 2026-04-16 | 42.61 | 42.92 | 42.03 | 42.82 | 32.90 | qfq | 957,979 | 40,811,829 | 1.09% |
| 2026-04-15 | 42.47 | 43.98 | 42.23 | 42.36 | 32.55 | qfq | 1,784,600 | 77,055,064 | -0.26% |
| 2026-04-14 | 43.08 | 43.08 | 41.93 | 42.47 | 32.64 | qfq | 1,020,691 | 43,189,996 | 0.24% |
| 2026-04-13 | 42.42 | 42.52 | 41.90 | 42.37 | 32.56 | qfq | 844,806 | 35,698,070 | -0.31% |
| 2026-04-10 | 42.20 | 43.60 | 41.94 | 42.50 | 32.66 | qfq | 1,410,691 | 60,394,347 | 1.67% |
| 2026-04-09 | 42.12 | 42.51 | 41.68 | 41.80 | 32.12 | qfq | 1,236,897 | 51,914,987 | -1.60% |
| 2026-04-08 | 42.00 | 42.60 | 41.36 | 42.48 | 32.64 | qfq | 1,246,888 | 52,605,821 | 4.68% |
| 2026-04-07 | 40.40 | 41.00 | 40.10 | 40.58 | 31.18 | qfq | 972,394 | 39,506,648 | 1.45% |
| 2026-04-03 | 41.11 | 41.38 | 39.89 | 40.00 | 30.74 | qfq | 1,032,928 | 41,657,575 | -2.70% |
| 2026-04-02 | 41.98 | 42.49 | 40.91 | 41.11 | 31.59 | qfq | 1,594,900 | 66,161,278 | -2.37% |
| 2026-04-01 | 41.88 | 42.33 | 41.63 | 42.11 | 32.36 | qfq | 1,509,066 | 63,309,131 | 2.06% |
| 2026-03-31 | 41.75 | 42.26 | 41.00 | 41.26 | 31.71 | qfq | 1,506,570 | 62,686,765 | -1.43% |
| 2026-03-30 | 40.87 | 41.88 | 40.66 | 41.86 | 32.17 | qfq | 1,413,577 | 58,449,498 | 0.99% |
| 2026-03-27 | 40.67 | 41.70 | 40.10 | 41.45 | 31.85 | qfq | 1,870,982 | 76,490,310 | 0.75% |
| 2026-03-26 | 40.22 | 41.85 | 39.80 | 41.14 | 31.61 | qfq | 2,543,247 | 104,636,300 | 2.49% |
| 2026-03-25 | 39.80 | 40.62 | 39.70 | 40.14 | 30.85 | qfq | 1,341,800 | 53,929,159 | 1.11% |
| 2026-03-24 | 39.49 | 39.88 | 38.62 | 39.70 | 30.51 | qfq | 1,280,919 | 50,238,992 | 2.77% |
| 2026-03-23 | 39.78 | 40.48 | 38.18 | 38.63 | 29.69 | qfq | 2,133,900 | 84,061,809 | -5.43% |
| 2026-03-20 | 43.18 | 43.44 | 40.63 | 40.85 | 31.39 | qfq | 2,379,161 | 99,253,254 | -4.58% |
| 2026-03-19 | 43.80 | 44.25 | 42.62 | 42.81 | 32.90 | qfq | 2,475,620 | 107,438,423 | -3.82% |
| 2026-03-18 | 45.64 | 46.00 | 43.83 | 44.51 | 34.20 | qfq | 2,908,593 | 129,789,795 | -0.02% |
| 2026-03-17 | 48.87 | 49.25 | 44.45 | 44.52 | 34.21 | qfq | 4,771,551 | 222,068,052 | -7.73% |
| 2026-03-16 | 48.01 | 48.97 | 45.81 | 48.25 | 37.08 | qfq | 4,349,600 | 206,182,701 | 3.59% |
| 2026-03-13 | 45.21 | 46.80 | 44.78 | 46.58 | 35.79 | qfq | 2,262,996 | 103,692,474 | 3.03% |
| 2026-03-12 | 47.00 | 47.84 | 45.20 | 45.21 | 34.74 | qfq | 2,107,935 | 97,095,593 | -3.85% |
| 2026-03-11 | 47.78 | 49.15 | 46.94 | 47.02 | 36.13 | qfq | 2,184,571 | 104,775,527 | -1.05% |
| 2026-03-10 | 46.23 | 47.99 | 46.00 | 47.52 | 36.52 | qfq | 2,009,133 | 94,845,035 | 4.39% |
| 2026-03-09 | 45.74 | 45.88 | 44.44 | 45.52 | 34.98 | qfq | 1,480,884 | 66,679,859 | -1.96% |
| 2026-03-06 | 46.70 | 47.08 | 45.60 | 46.43 | 35.68 | qfq | 1,008,887 | 47,045,048 | 0.54% |
| 2026-03-05 | 46.27 | 48.33 | 45.88 | 46.18 | 35.49 | qfq | 2,270,200 | 107,371,493 | 1.07% |
| 2026-03-04 | 44.68 | 46.20 | 44.45 | 45.69 | 35.11 | qfq | 1,699,400 | 77,284,206 | 1.49% |
| 2026-03-03 | 48.17 | 48.69 | 45.00 | 45.02 | 34.60 | qfq | 2,580,387 | 119,674,137 | -7.02% |
| 2026-03-02 | 48.79 | 49.76 | 47.58 | 48.42 | 37.21 | qfq | 2,167,516 | 105,417,320 | -2.61% |
| 2026-02-27 | 50.00 | 50.60 | 49.33 | 49.72 | 38.21 | qfq | 1,647,893 | 82,178,230 | -0.98% |
| 2026-02-26 | 48.63 | 51.00 | 48.36 | 50.21 | 38.58 | qfq | 2,705,686 | 135,640,268 | 3.08% |
| 2026-02-25 | 48.53 | 49.01 | 47.51 | 48.71 | 37.43 | qfq | 2,102,296 | 101,475,859 | -0.18% |
| 2026-02-24 | 47.90 | 48.88 | 46.88 | 48.80 | 37.50 | qfq | 2,135,900 | 102,447,599 | 3.08% |
| 2026-02-13 | 49.70 | 49.76 | 47.28 | 47.34 | 36.38 | qfq | 2,926,791 | 140,886,808 | -4.86% |
| 2026-02-12 | 50.45 | 52.28 | 49.66 | 49.76 | 38.24 | qfq | 4,597,517 | 233,580,994 | -1.66% |
| 2026-02-11 | 48.21 | 52.60 | 47.54 | 50.60 | 38.88 | qfq | 6,094,229 | 306,963,010 | 5.13% |
| 2026-02-10 | 48.00 | 48.50 | 47.51 | 48.13 | 36.99 | qfq | 1,964,500 | 94,497,965 | 0.25% |
| 2026-02-09 | 48.86 | 48.96 | 47.40 | 48.01 | 36.89 | qfq | 2,275,265 | 109,428,573 | 0.02% |
| 2026-02-06 | 46.11 | 49.43 | 45.90 | 48.00 | 36.89 | qfq | 3,502,900 | 167,298,026 | 4.60% |
| 2026-02-05 | 47.74 | 47.75 | 45.81 | 45.89 | 35.26 | qfq | 2,470,895 | 115,044,796 | -4.22% |
| 2026-02-04 | 49.60 | 49.75 | 47.60 | 47.91 | 36.82 | qfq | 2,536,500 | 122,870,050 | -3.41% |
| 2026-02-03 | 49.20 | 50.20 | 48.18 | 49.60 | 38.11 | qfq | 2,561,573 | 126,205,689 | 2.48% |
| 2026-02-02 | 50.98 | 51.55 | 48.37 | 48.40 | 37.19 | qfq | 3,671,893 | 180,655,632 | -5.73% |
| 2026-01-30 | 51.17 | 52.30 | 50.26 | 51.34 | 39.45 | qfq | 3,577,813 | 183,324,022 | -1.10% |
| 2026-01-29 | 53.28 | 54.33 | 51.52 | 51.91 | 39.89 | qfq | 3,779,213 | 198,938,853 | -3.44% |
| 2026-01-28 | 54.21 | 54.30 | 52.50 | 53.76 | 41.31 | qfq | 3,801,100 | 203,385,269 | -1.10% |
| 2026-01-27 | 50.52 | 54.78 | 50.52 | 54.36 | 41.77 | qfq | 6,194,300 | 330,252,166 | 7.60% |
| 2026-01-26 | 50.59 | 52.31 | 50.01 | 50.52 | 38.82 | qfq | 4,945,989 | 252,130,299 | 1.94% |
| 2026-01-23 | 49.84 | 50.60 | 48.01 | 49.56 | 38.08 | qfq | 5,182,598 | 255,707,895 | 0.12% |
| 2026-01-22 | 49.02 | 50.43 | 47.78 | 49.50 | 38.04 | qfq | 5,799,615 | 286,203,576 | 1.91% |
| 2026-01-21 | 45.56 | 51.73 | 44.66 | 48.57 | 37.32 | qfq | 8,614,782 | 418,925,828 | 6.65% |
| 2026-01-20 | 47.00 | 47.00 | 44.94 | 45.54 | 34.99 | qfq | 3,995,905 | 182,571,060 | -4.07% |
| 2026-01-19 | 44.82 | 48.44 | 44.82 | 47.47 | 36.48 | qfq | 7,143,218 | 334,753,415 | 4.91% |
| 2026-01-16 | 43.18 | 46.71 | 42.42 | 45.25 | 34.77 | qfq | 5,781,849 | 257,977,402 | 3.95% |
| 2026-01-15 | 43.33 | 43.85 | 42.80 | 43.53 | 33.45 | qfq | 2,218,869 | 96,180,358 | 0.46% |
| 2026-01-14 | 43.92 | 45.95 | 42.86 | 43.33 | 33.30 | qfq | 3,943,452 | 174,656,414 | -2.17% |
| 2026-01-13 | 45.48 | 45.80 | 43.80 | 44.29 | 34.03 | qfq | 3,515,553 | 155,827,156 | -2.44% |
| 2026-01-12 | 45.98 | 46.55 | 45.06 | 45.40 | 34.89 | qfq | 4,222,369 | 192,213,460 | -1.30% |
| 2026-01-09 | 41.91 | 47.35 | 41.91 | 46.00 | 35.35 | qfq | 7,210,568 | 322,764,114 | 9.84% |
| 2026-01-08 | 41.86 | 42.50 | 41.50 | 41.88 | 32.18 | qfq | 1,822,663 | 76,504,585 | -0.59% |
| 2026-01-07 | 40.86 | 43.37 | 40.86 | 42.13 | 32.37 | qfq | 3,966,400 | 168,324,390 | 3.29% |
| 2026-01-06 | 40.99 | 41.38 | 40.57 | 40.79 | 31.34 | qfq | 1,223,249 | 49,967,681 | -0.49% |
| 2026-01-05 | 40.54 | 41.06 | 40.20 | 40.99 | 31.50 | qfq | 1,255,494 | 51,141,683 | 1.11% |
| 2025-12-31 | 40.59 | 40.99 | 40.30 | 40.54 | 31.15 | qfq | 1,173,030 | 47,510,217 | -0.86% |
| 2025-12-30 | 40.70 | 41.20 | 40.59 | 40.89 | 31.42 | qfq | 1,710,344 | 69,961,649 | -0.27% |
| 2025-12-29 | 40.35 | 41.28 | 40.01 | 41.00 | 31.51 | qfq | 2,086,670 | 85,361,387 | 2.17% |
| 2025-12-26 | 39.49 | 40.68 | 39.49 | 40.13 | 30.84 | qfq | 1,910,099 | 76,865,104 | 1.06% |
| 2025-12-25 | 39.55 | 39.80 | 39.20 | 39.71 | 30.51 | qfq | 1,520,200 | 60,069,419 | -0.08% |
| 2025-12-24 | 37.99 | 39.85 | 37.91 | 39.74 | 30.54 | qfq | 2,275,279 | 89,819,153 | 4.52% |
| 2025-12-23 | 38.39 | 38.45 | 38.00 | 38.02 | 29.22 | qfq | 537,200 | 20,502,766 | -1.22% |
| 2025-12-22 | 38.04 | 38.49 | 38.04 | 38.49 | 29.58 | qfq | 708,300 | 27,101,717 | 1.26% |
| 2025-12-19 | 37.73 | 38.15 | 37.73 | 38.01 | 29.21 | qfq | 419,600 | 15,959,121 | 0.69% |
| 2025-12-18 | 37.49 | 38.20 | 37.37 | 37.75 | 29.01 | qfq | 851,200 | 32,289,335 | 0.51% |
| 2025-12-17 | 37.49 | 37.88 | 36.74 | 37.56 | 28.86 | qfq | 888,100 | 33,066,240 | 0.56% |
| 2025-12-16 | 38.50 | 38.51 | 37.21 | 37.35 | 28.70 | qfq | 1,191,181 | 44,895,691 | -3.66% |
| 2025-12-15 | 37.98 | 39.95 | 37.65 | 38.77 | 29.79 | qfq | 1,337,045 | 51,931,009 | 1.63% |
| 2025-12-12 | 37.40 | 38.58 | 37.40 | 38.15 | 29.32 | qfq | 1,004,364 | 38,213,179 | 1.33% |
| 2025-12-11 | 38.63 | 38.98 | 37.61 | 37.65 | 28.93 | qfq | 935,445 | 35,655,222 | -2.91% |
| 2025-12-10 | 38.54 | 39.01 | 38.00 | 38.78 | 29.80 | qfq | 623,100 | 24,095,390 | 0.18% |
| 2025-12-09 | 38.95 | 39.27 | 38.70 | 38.71 | 29.75 | qfq | 613,700 | 23,956,156 | -1.05% |
| 2025-12-08 | 39.05 | 39.39 | 39.04 | 39.12 | 30.06 | qfq | 733,900 | 28,788,027 | 0.18% |
| 2025-12-05 | 38.33 | 39.13 | 38.08 | 39.05 | 30.01 | qfq | 697,904 | 27,005,137 | 1.77% |
| 2025-12-04 | 38.60 | 38.99 | 38.15 | 38.37 | 29.49 | qfq | 620,300 | 23,902,187 | -0.60% |
| 2025-12-03 | 39.01 | 39.19 | 38.31 | 38.60 | 29.66 | qfq | 519,045 | 20,056,825 | -1.23% |
| 2025-12-02 | 39.10 | 39.49 | 38.80 | 39.08 | 30.03 | qfq | 520,910 | 20,404,866 | -0.05% |
| 2025-12-01 | 38.60 | 39.30 | 38.60 | 39.10 | 30.05 | qfq | 914,400 | 35,741,260 | 1.32% |
| 2025-11-28 | 38.15 | 38.90 | 38.11 | 38.59 | 29.65 | qfq | 588,900 | 22,733,902 | 1.15% |
| 2025-11-27 | 38.04 | 38.60 | 37.96 | 38.15 | 29.32 | qfq | 890,080 | 34,049,884 | -0.31% |
| 2025-11-26 | 38.75 | 39.11 | 38.14 | 38.27 | 29.41 | qfq | 990,001 | 38,116,864 | -1.24% |
| 2025-11-25 | 39.03 | 39.50 | 38.64 | 38.75 | 29.78 | qfq | 875,498 | 34,268,516 | 0.03% |
| 2025-11-24 | 38.84 | 39.10 | 38.45 | 38.74 | 29.77 | qfq | 809,600 | 31,393,200 | 1.41% |
| 2025-11-21 | 40.01 | 40.60 | 38.11 | 38.20 | 29.35 | qfq | 1,442,100 | 56,221,738 | -5.75% |
| 2025-11-20 | 41.33 | 41.49 | 40.41 | 40.53 | 31.15 | qfq | 751,640 | 30,779,352 | -1.39% |
| 2025-11-19 | 41.61 | 41.75 | 40.40 | 41.10 | 31.58 | qfq | 1,041,300 | 42,678,006 | -1.23% |
| 2025-11-18 | 42.35 | 42.66 | 41.46 | 41.61 | 31.97 | qfq | 1,179,719 | 49,555,440 | -1.75% |
| 2025-11-17 | 42.40 | 42.40 | 41.67 | 42.35 | 32.54 | qfq | 1,341,400 | 56,475,062 | 0.62% |
| 2025-11-14 | 41.90 | 42.85 | 41.60 | 42.09 | 32.34 | qfq | 1,913,135 | 80,686,209 | 1.18% |
| 2025-11-13 | 41.34 | 41.78 | 41.10 | 41.60 | 31.97 | qfq | 1,307,400 | 54,222,739 | 0.82% |
| 2025-11-12 | 41.44 | 41.44 | 40.84 | 41.26 | 31.71 | qfq | 879,515 | 36,191,085 | 0.10% |
| 2025-11-11 | 40.80 | 41.40 | 40.80 | 41.22 | 31.68 | qfq | 897,820 | 36,985,042 | 1.03% |
| 2025-11-10 | 41.41 | 41.48 | 40.68 | 40.80 | 31.35 | qfq | 886,968 | 36,258,112 | -1.07% |
| 2025-11-07 | 41.22 | 41.68 | 40.96 | 41.24 | 31.69 | qfq | 1,391,180 | 57,540,911 | 0.29% |
| 2025-11-06 | 40.83 | 41.35 | 40.36 | 41.12 | 31.60 | qfq | 968,459 | 39,802,743 | 0.66% |
| 2025-11-05 | 39.85 | 40.94 | 39.80 | 40.85 | 31.39 | qfq | 834,520 | 33,865,198 | 1.29% |
| 2025-11-04 | 41.01 | 41.56 | 40.00 | 40.33 | 30.99 | qfq | 1,160,800 | 46,958,754 | -2.25% |
| 2025-11-03 | 40.60 | 41.28 | 40.60 | 41.26 | 31.71 | qfq | 838,900 | 34,434,332 | 1.28% |
| 2025-10-31 | 40.38 | 41.16 | 40.38 | 40.74 | 31.31 | qfq | 799,300 | 32,690,229 | 0.87% |
| 2025-10-30 | 40.96 | 41.34 | 40.36 | 40.39 | 31.04 | qfq | 1,074,069 | 43,795,656 | -1.73% |
| 2025-10-29 | 41.28 | 41.52 | 40.88 | 41.10 | 31.58 | qfq | 952,500 | 39,128,471 | -1.11% |
| 2025-10-28 | 41.21 | 41.74 | 41.12 | 41.56 | 31.94 | qfq | 1,015,776 | 42,122,128 | 0.10% |
| 2025-10-27 | 41.14 | 41.75 | 41.00 | 41.52 | 31.91 | qfq | 1,137,600 | 47,146,385 | 0.80% |
| 2025-10-24 | 40.70 | 41.21 | 40.70 | 41.19 | 31.65 | qfq | 931,200 | 38,212,395 | 1.20% |
| 2025-10-23 | 40.39 | 40.76 | 39.77 | 40.70 | 31.28 | qfq | 829,804 | 33,387,898 | 0.77% |
| 2025-10-22 | 40.49 | 40.62 | 40.02 | 40.39 | 31.04 | qfq | 589,295 | 23,789,018 | -0.25% |
| 2025-10-21 | 40.15 | 40.50 | 39.84 | 40.49 | 31.11 | qfq | 804,000 | 32,403,919 | 0.92% |
| 2025-10-20 | 40.01 | 40.35 | 39.59 | 40.12 | 30.83 | qfq | 699,504 | 27,999,219 | 1.16% |
| 2025-10-17 | 40.69 | 40.84 | 39.66 | 39.66 | 30.48 | qfq | 1,203,600 | 48,324,290 | -2.53% |
| 2025-10-16 | 41.31 | 41.55 | 40.50 | 40.69 | 31.27 | qfq | 856,500 | 35,075,744 | -1.95% |
| 2025-10-15 | 40.81 | 41.50 | 40.44 | 41.50 | 31.89 | qfq | 1,080,062 | 44,423,544 | 2.62% |
| 2025-10-14 | 41.24 | 41.86 | 40.41 | 40.44 | 31.08 | qfq | 1,285,862 | 52,845,172 | -1.87% |
| 2025-10-13 | 40.89 | 41.70 | 39.55 | 41.21 | 31.67 | qfq | 1,469,532 | 60,020,372 | -1.90% |
| 2025-10-10 | 41.93 | 42.99 | 41.83 | 42.01 | 32.28 | qfq | 1,356,400 | 57,408,511 | 0.17% |
| 2025-10-09 | 42.10 | 42.38 | 41.78 | 41.94 | 32.23 | qfq | 1,225,900 | 51,576,634 | -0.64% |
| 2025-09-30 | 42.46 | 42.86 | 42.11 | 42.21 | 32.44 | qfq | 1,037,159 | 44,046,657 | -0.59% |
| 2025-09-29 | 41.82 | 42.88 | 41.28 | 42.46 | 32.63 | qfq | 1,333,400 | 56,357,361 | 1.55% |
| 2025-09-26 | 42.39 | 42.95 | 41.81 | 41.81 | 32.13 | qfq | 1,261,201 | 53,445,797 | -1.83% |
| 2025-09-25 | 43.40 | 44.08 | 42.56 | 42.59 | 32.73 | qfq | 1,758,846 | 76,040,182 | -3.03% |
| 2025-09-24 | 43.56 | 44.53 | 43.15 | 43.92 | 33.75 | qfq | 1,862,001 | 81,919,064 | 0.62% |
| 2025-09-23 | 42.83 | 44.99 | 42.69 | 43.65 | 33.54 | qfq | 3,722,338 | 162,998,007 | 1.94% |
| 2025-09-22 | 42.15 | 42.84 | 41.70 | 42.82 | 32.90 | qfq | 1,295,605 | 54,844,703 | 1.16% |
| 2025-09-19 | 43.30 | 43.70 | 42.06 | 42.33 | 32.53 | qfq | 2,030,033 | 86,686,687 | -2.24% |
| 2025-09-18 | 45.08 | 45.78 | 43.01 | 43.30 | 33.27 | qfq | 3,177,896 | 141,380,504 | -4.03% |
| 2025-09-17 | 45.15 | 45.80 | 44.90 | 45.12 | 34.67 | qfq | 2,399,332 | 108,805,018 | -0.70% |
| 2025-09-16 | 44.41 | 45.48 | 43.96 | 45.44 | 34.92 | qfq | 3,103,811 | 139,009,574 | 1.97% |
| 2025-09-15 | 44.37 | 44.88 | 44.12 | 44.56 | 34.24 | qfq | 1,400,820 | 62,342,556 | 0.04% |
| 2025-09-12 | 45.30 | 45.30 | 44.28 | 44.54 | 34.23 | qfq | 1,966,525 | 87,918,562 | -1.72% |
| 2025-09-11 | 44.68 | 45.32 | 44.08 | 45.32 | 34.83 | qfq | 1,996,466 | 89,609,459 | 1.34% |
| 2025-09-10 | 45.10 | 45.80 | 44.35 | 44.72 | 34.36 | qfq | 2,030,289 | 91,076,931 | -1.11% |
| 2025-09-09 | 45.64 | 46.09 | 45.01 | 45.22 | 34.75 | qfq | 3,074,074 | 139,935,501 | -0.40% |
| 2025-09-08 | 43.71 | 46.12 | 43.64 | 45.40 | 34.79 | qfq | 4,167,520 | 189,005,992 | 4.03% |
| 2025-09-05 | 42.91 | 43.79 | 42.60 | 43.64 | 33.44 | qfq | 1,611,531 | 69,873,337 | 2.39% |
| 2025-09-04 | 44.44 | 44.44 | 41.92 | 42.62 | 32.66 | qfq | 1,636,697 | 70,610,448 | -2.43% |
| 2025-09-03 | 45.00 | 45.47 | 43.31 | 43.68 | 33.47 | qfq | 2,168,077 | 96,181,711 | -3.49% |
| 2025-09-02 | 44.76 | 45.86 | 43.65 | 45.26 | 34.68 | qfq | 3,471,883 | 155,516,296 | 0.80% |
| 2025-09-01 | 45.00 | 45.68 | 44.30 | 44.90 | 34.40 | qfq | 2,054,236 | 91,821,928 | 1.51% |
| 2025-08-29 | 44.08 | 45.23 | 43.53 | 44.23 | 33.89 | qfq | 2,747,770 | 122,296,726 | 0.36% |
| 2025-08-28 | 44.91 | 45.68 | 43.04 | 44.07 | 33.77 | qfq | 4,095,750 | 180,846,593 | -2.50% |
| 2025-08-27 | 46.57 | 47.15 | 45.20 | 45.20 | 34.63 | qfq | 2,968,000 | 137,599,009 | -2.94% |
| 2025-08-26 | 47.00 | 47.22 | 46.38 | 46.57 | 35.68 | qfq | 2,331,005 | 108,915,515 | -0.91% |
| 2025-08-25 | 47.51 | 48.00 | 46.51 | 47.00 | 36.01 | qfq | 3,681,756 | 173,907,816 | -1.34% |
| 2025-08-22 | 47.48 | 48.20 | 47.30 | 47.64 | 36.50 | qfq | 2,971,962 | 141,807,030 | 0.36% |
| 2025-08-21 | 47.84 | 48.60 | 46.90 | 47.47 | 36.37 | qfq | 3,603,098 | 171,267,962 | -0.75% |
| 2025-08-20 | 48.00 | 48.58 | 47.35 | 47.83 | 36.65 | qfq | 2,642,515 | 126,403,589 | -0.56% |
| 2025-08-19 | 48.74 | 49.14 | 47.47 | 48.10 | 36.86 | qfq | 4,560,652 | 219,737,118 | -1.94% |
| 2025-08-18 | 49.81 | 50.05 | 48.24 | 49.05 | 37.58 | qfq | 5,463,364 | 268,019,031 | 0.51% |
| 2025-08-15 | 46.90 | 49.20 | 46.76 | 48.80 | 37.39 | qfq | 4,882,465 | 236,347,940 | 4.27% |
| 2025-08-14 | 48.15 | 48.90 | 46.40 | 46.80 | 35.86 | qfq | 4,960,147 | 235,493,502 | -3.09% |
| 2025-08-13 | 48.55 | 49.47 | 48.13 | 48.29 | 37.00 | qfq | 4,744,945 | 230,772,194 | -0.78% |
| 2025-08-12 | 50.02 | 50.47 | 48.37 | 48.67 | 37.29 | qfq | 5,384,026 | 264,361,717 | -3.66% |
| 2025-08-11 | 47.43 | 51.93 | 47.20 | 50.52 | 38.71 | qfq | 8,283,990 | 411,981,312 | 5.91% |
| 2025-08-08 | 47.56 | 49.80 | 47.41 | 47.70 | 36.55 | qfq | 5,564,038 | 269,548,860 | -0.50% |
| 2025-08-07 | 49.50 | 49.98 | 47.41 | 47.94 | 36.73 | qfq | 7,096,082 | 342,240,094 | -2.14% |
| 2025-08-06 | 47.57 | 50.94 | 47.21 | 48.99 | 37.54 | qfq | 9,997,736 | 490,586,709 | 2.70% |
| 2025-08-05 | 45.68 | 48.44 | 45.00 | 47.70 | 36.55 | qfq | 8,489,998 | 398,544,482 | 4.49% |
| 2025-08-04 | 45.37 | 46.24 | 44.60 | 45.65 | 34.98 | qfq | 5,132,400 | 233,504,743 | 2.45% |
| 2025-08-01 | 44.99 | 45.30 | 43.75 | 44.56 | 34.14 | qfq | 3,639,319 | 161,432,960 | 0.00% |
| 2025-07-31 | 44.74 | 45.25 | 43.90 | 44.56 | 34.14 | qfq | 5,526,804 | 245,973,195 | -0.20% |
| 2025-07-30 | 46.17 | 46.50 | 43.88 | 44.65 | 34.21 | qfq | 5,603,066 | 251,006,475 | -3.40% |
| 2025-07-29 | 47.34 | 47.99 | 44.84 | 46.22 | 35.42 | qfq | 8,226,872 | 379,408,226 | -0.75% |
| 2025-07-28 | 45.01 | 48.50 | 44.60 | 46.57 | 35.68 | qfq | 12,572,150 | 585,722,372 | 5.10% |
| 2025-07-25 | 41.44 | 45.49 | 41.15 | 44.31 | 33.95 | qfq | 9,634,628 | 422,322,614 | 7.44% |
| 2025-07-24 | 41.50 | 42.00 | 41.20 | 41.24 | 31.60 | qfq | 1,793,510 | 74,445,575 | -1.22% |
| 2025-07-23 | 41.43 | 42.24 | 40.83 | 41.75 | 31.99 | qfq | 2,895,100 | 120,098,685 | -0.17% |
| 2025-07-22 | 41.95 | 42.70 | 41.40 | 41.82 | 32.04 | qfq | 3,129,333 | 131,455,095 | -0.76% |
| 2025-07-21 | 41.48 | 42.18 | 40.90 | 42.14 | 32.29 | qfq | 3,143,319 | 130,481,717 | 1.40% |
| 2025-07-18 | 41.79 | 41.94 | 41.03 | 41.56 | 31.85 | qfq | 2,447,410 | 101,332,275 | -0.81% |
| 2025-07-17 | 41.10 | 42.22 | 40.69 | 41.90 | 32.11 | qfq | 4,044,161 | 168,506,279 | 1.95% |
| 2025-07-16 | 40.60 | 41.45 | 40.48 | 41.10 | 31.49 | qfq | 2,699,919 | 110,703,640 | 0.51% |
| 2025-07-15 | 40.52 | 41.23 | 40.10 | 40.89 | 31.33 | qfq | 2,460,795 | 100,102,147 | 0.71% |
| 2025-07-14 | 39.79 | 41.12 | 39.70 | 40.60 | 31.11 | qfq | 2,687,368 | 109,443,395 | 1.32% |
| 2025-07-11 | 40.37 | 40.69 | 39.69 | 40.07 | 30.70 | qfq | 1,834,968 | 73,447,907 | -0.84% |
| 2025-07-10 | 40.71 | 41.14 | 39.83 | 40.41 | 30.96 | qfq | 2,263,535 | 91,295,152 | -0.69% |
| 2025-07-09 | 40.51 | 41.28 | 40.30 | 40.69 | 31.18 | qfq | 3,144,700 | 128,489,506 | -0.56% |
| 2025-07-08 | 39.68 | 41.24 | 39.68 | 40.92 | 31.35 | qfq | 3,935,496 | 160,384,705 | 2.43% |
| 2025-07-07 | 39.25 | 40.58 | 39.25 | 39.95 | 30.61 | qfq | 2,498,038 | 99,988,061 | 0.93% |
| 2025-07-04 | 40.02 | 40.68 | 38.91 | 39.58 | 30.33 | qfq | 3,283,500 | 130,375,805 | -0.55% |
| 2025-07-03 | 40.05 | 40.25 | 39.51 | 39.80 | 30.50 | qfq | 2,480,957 | 98,859,955 | -1.85% |
| 2025-07-02 | 39.38 | 40.65 | 38.99 | 40.55 | 31.07 | qfq | 4,803,535 | 192,468,657 | 3.18% |
| 2025-07-01 | 38.46 | 39.70 | 38.21 | 39.30 | 30.11 | qfq | 3,599,935 | 140,520,359 | 2.21% |
| 2025-06-30 | 37.78 | 38.50 | 37.71 | 38.45 | 29.46 | qfq | 1,796,435 | 68,663,518 | 1.64% |
| 2025-06-27 | 37.55 | 37.88 | 37.40 | 37.83 | 28.99 | qfq | 1,423,100 | 53,645,125 | 0.58% |
| 2025-06-26 | 37.69 | 38.16 | 37.45 | 37.61 | 28.82 | qfq | 1,720,600 | 64,969,638 | 0.00% |
| 2025-06-25 | 37.48 | 37.75 | 37.07 | 37.61 | 28.82 | qfq | 1,721,019 | 64,546,261 | 0.40% |
| 2025-06-24 | 36.10 | 37.60 | 36.10 | 37.46 | 28.70 | qfq | 2,033,100 | 75,546,959 | 3.74% |
| 2025-06-23 | 35.14 | 36.13 | 35.14 | 36.11 | 27.67 | qfq | 1,117,300 | 40,143,757 | 1.40% |
| 2025-06-20 | 36.01 | 36.43 | 35.61 | 35.61 | 27.29 | qfq | 1,206,200 | 43,355,260 | -1.36% |
| 2025-06-19 | 36.67 | 37.19 | 35.91 | 36.10 | 27.66 | qfq | 1,735,719 | 63,434,068 | -2.19% |
| 2025-06-18 | 37.06 | 37.38 | 36.20 | 36.91 | 28.28 | qfq | 1,415,819 | 51,975,855 | -0.83% |
| 2025-06-17 | 37.49 | 37.87 | 36.98 | 37.22 | 28.52 | qfq | 1,315,700 | 49,040,134 | -0.69% |
| 2025-06-16 | 37.35 | 37.76 | 37.13 | 37.48 | 28.72 | qfq | 971,100 | 36,478,673 | 0.08% |
| 2025-06-13 | 38.16 | 38.24 | 37.18 | 37.45 | 28.70 | qfq | 1,775,796 | 66,816,962 | -1.86% |
| 2025-06-12 | 38.01 | 38.49 | 37.82 | 38.16 | 29.24 | qfq | 1,333,635 | 50,949,452 | -0.26% |
| 2025-06-11 | 38.00 | 38.50 | 37.81 | 38.26 | 29.32 | qfq | 1,559,600 | 59,728,595 | 0.74% |
| 2025-06-10 | 39.50 | 39.79 | 37.68 | 37.98 | 29.10 | qfq | 3,446,556 | 132,609,336 | -4.26% |
| 2025-06-09 | 39.29 | 39.88 | 39.22 | 39.67 | 30.40 | qfq | 2,143,119 | 84,901,428 | 1.12% |
| 2025-06-06 | 39.70 | 39.88 | 38.71 | 39.23 | 30.06 | qfq | 3,014,484 | 117,986,766 | -1.18% |
| 2025-06-05 | 40.00 | 40.19 | 39.22 | 39.70 | 30.42 | qfq | 2,810,202 | 111,529,356 | -0.75% |
| 2025-06-04 | 40.15 | 40.32 | 39.55 | 40.00 | 30.65 | qfq | 2,474,643 | 98,866,438 | 0.33% |
| 2025-06-03 | 40.39 | 41.01 | 39.65 | 39.87 | 30.55 | qfq | 3,481,689 | 139,952,441 | -2.04% |
| 2025-05-30 | 43.70 | 43.80 | 40.61 | 40.70 | 31.19 | qfq | 5,786,090 | 241,600,172 | -8.17% |
| 2025-05-29 | 43.21 | 44.40 | 42.53 | 44.32 | 33.96 | qfq | 6,951,211 | 301,095,161 | 1.19% |
| 2025-05-28 | 41.81 | 44.66 | 41.19 | 43.80 | 33.56 | qfq | 10,044,298 | 434,829,465 | 5.16% |
| 2025-05-27 | 41.52 | 41.99 | 40.75 | 41.65 | 31.91 | qfq | 4,155,682 | 171,338,153 | -0.81% |
| 2025-05-26 | 40.39 | 42.19 | 40.17 | 41.99 | 32.17 | qfq | 7,053,075 | 292,277,304 | 2.82% |
| 2025-05-23 | 39.57 | 42.83 | 39.57 | 40.84 | 31.29 | qfq | 7,175,556 | 297,030,551 | 3.08% |
| 2025-05-22 | 40.00 | 41.35 | 39.61 | 39.62 | 30.11 | qfq | 2,886,000 | 116,763,817 | -1.69% |
| 2025-05-21 | 41.45 | 41.45 | 40.01 | 40.30 | 30.63 | qfq | 2,516,200 | 101,595,692 | -2.44% |
| 2025-05-20 | 41.50 | 41.58 | 40.91 | 41.31 | 31.40 | qfq | 3,436,800 | 141,550,500 | -1.03% |
| 2025-05-19 | 40.73 | 42.20 | 40.05 | 41.74 | 31.72 | qfq | 4,906,766 | 202,138,846 | 2.48% |
| 2025-05-16 | 39.02 | 41.79 | 39.02 | 40.73 | 30.96 | qfq | 5,148,496 | 210,792,175 | 3.38% |
| 2025-05-15 | 40.14 | 40.68 | 39.39 | 39.40 | 29.95 | qfq | 2,455,600 | 97,699,789 | -1.82% |
| 2025-05-14 | 40.61 | 41.30 | 39.91 | 40.13 | 30.50 | qfq | 3,255,900 | 131,797,453 | -2.12% |
| 2025-05-13 | 40.67 | 41.45 | 40.29 | 41.00 | 31.16 | qfq | 4,289,656 | 175,381,595 | 1.86% |
| 2025-05-12 | 40.21 | 40.57 | 39.65 | 40.25 | 30.59 | qfq | 3,012,119 | 120,854,189 | 1.36% |
| 2025-05-09 | 40.88 | 40.96 | 39.56 | 39.71 | 30.18 | qfq | 3,703,529 | 148,508,722 | -2.77% |
| 2025-05-08 | 41.27 | 41.27 | 39.80 | 40.84 | 31.04 | qfq | 5,839,400 | 237,679,208 | -3.68% |
| 2025-05-07 | 40.75 | 42.72 | 40.33 | 42.40 | 32.23 | qfq | 9,496,017 | 393,147,044 | 3.87% |
| 2025-05-06 | 40.50 | 41.02 | 39.19 | 40.82 | 31.03 | qfq | 6,519,350 | 262,154,515 | 2.38% |
| 2025-04-30 | 39.98 | 41.26 | 39.37 | 39.87 | 30.30 | qfq | 7,729,313 | 311,056,765 | -1.92% |
| 2025-04-29 | 38.45 | 42.27 | 38.45 | 40.65 | 30.90 | qfq | 10,174,204 | 414,046,062 | 4.15% |
| 2025-04-28 | 34.29 | 41.46 | 34.25 | 39.03 | 29.66 | qfq | 9,514,480 | 371,979,242 | 12.97% |
| 2025-04-25 | 35.11 | 35.58 | 34.43 | 34.55 | 26.26 | qfq | 2,842,400 | 98,873,188 | -2.81% |
| 2025-04-24 | 33.79 | 35.72 | 33.30 | 35.55 | 27.02 | qfq | 4,729,190 | 165,414,989 | 5.24% |
| 2025-04-23 | 33.10 | 34.08 | 32.80 | 33.78 | 25.67 | qfq | 2,048,900 | 68,747,177 | 3.08% |
| 2025-04-22 | 33.11 | 33.11 | 32.46 | 32.77 | 24.91 | qfq | 1,154,100 | 37,813,667 | -1.09% |
| 2025-04-21 | 32.78 | 33.13 | 32.23 | 33.13 | 25.18 | qfq | 1,038,848 | 34,162,875 | 2.03% |
| 2025-04-18 | 32.56 | 32.91 | 32.11 | 32.47 | 24.68 | qfq | 761,600 | 24,716,985 | -0.55% |
| 2025-04-17 | 32.49 | 33.07 | 32.29 | 32.65 | 24.82 | qfq | 868,050 | 28,499,698 | 0.37% |
| 2025-04-16 | 33.01 | 33.19 | 32.10 | 32.53 | 24.72 | qfq | 1,101,800 | 36,002,211 | -2.14% |
| 2025-04-15 | 33.39 | 33.39 | 32.81 | 33.24 | 25.26 | qfq | 932,563 | 30,848,014 | 0.45% |
| 2025-04-14 | 33.23 | 33.44 | 32.95 | 33.09 | 25.15 | qfq | 1,307,623 | 43,392,024 | 2.07% |
| 2025-04-11 | 32.30 | 32.96 | 32.01 | 32.42 | 24.64 | qfq | 1,485,300 | 48,417,940 | 0.46% |
| 2025-04-10 | 31.99 | 33.14 | 31.99 | 32.27 | 24.53 | qfq | 1,974,800 | 64,368,813 | 2.97% |
| 2025-04-09 | 30.10 | 31.85 | 28.18 | 31.34 | 23.82 | qfq | 2,358,100 | 71,994,433 | 1.62% |
| 2025-04-08 | 30.92 | 32.11 | 29.91 | 30.84 | 23.44 | qfq | 2,181,448 | 67,536,341 | 2.97% |
| 2025-04-07 | 34.57 | 35.32 | 29.95 | 29.95 | 22.76 | qfq | 3,348,618 | 107,256,615 | -20.01% |
| 2025-04-03 | 37.84 | 38.22 | 37.19 | 37.44 | 28.46 | qfq | 1,547,000 | 58,239,855 | -1.21% |
| 2025-04-02 | 37.76 | 38.29 | 37.70 | 37.90 | 28.81 | qfq | 1,252,200 | 47,549,841 | 0.53% |
| 2025-04-01 | 38.15 | 38.58 | 37.68 | 37.70 | 28.65 | qfq | 1,812,248 | 69,115,981 | -0.97% |
| 2025-03-31 | 38.83 | 39.33 | 37.12 | 38.07 | 28.94 | qfq | 2,709,291 | 102,495,508 | -2.46% |
| 2025-03-28 | 40.10 | 40.67 | 39.03 | 39.03 | 29.66 | qfq | 2,444,215 | 97,037,381 | -3.20% |
| 2025-03-27 | 41.12 | 41.36 | 39.72 | 40.32 | 30.65 | qfq | 3,558,700 | 144,020,091 | -3.26% |
| 2025-03-26 | 41.83 | 43.37 | 41.50 | 41.68 | 31.68 | qfq | 4,140,660 | 175,446,559 | -1.65% |
| 2025-03-25 | 41.98 | 44.10 | 41.80 | 42.38 | 32.21 | qfq | 6,120,900 | 264,654,181 | 0.57% |
| 2025-03-24 | 42.95 | 43.03 | 39.70 | 42.14 | 32.03 | qfq | 5,453,350 | 224,327,903 | -2.09% |
| 2025-03-21 | 41.80 | 44.40 | 41.13 | 43.04 | 32.71 | qfq | 6,501,900 | 278,635,983 | 2.01% |
| 2025-03-20 | 42.15 | 43.18 | 41.78 | 42.19 | 32.07 | qfq | 4,422,200 | 187,173,131 | -2.38% |
| 2025-03-19 | 43.27 | 46.20 | 43.13 | 43.22 | 32.85 | qfq | 7,271,325 | 324,678,776 | -1.97% |
| 2025-03-18 | 44.02 | 44.58 | 42.52 | 44.09 | 33.51 | qfq | 5,179,136 | 225,574,590 | 1.26% |
| 2025-03-17 | 42.40 | 43.80 | 42.16 | 43.54 | 33.09 | qfq | 5,055,219 | 218,386,789 | 2.33% |
| 2025-03-14 | 42.74 | 43.80 | 41.92 | 42.55 | 32.34 | qfq | 5,178,799 | 221,893,873 | 0.26% |
| 2025-03-13 | 44.00 | 45.90 | 41.49 | 42.44 | 32.26 | qfq | 6,343,918 | 275,880,432 | 0.07% |
| 2025-03-12 | 41.40 | 43.05 | 41.01 | 42.41 | 32.23 | qfq | 4,281,764 | 180,464,816 | 2.44% |
| 2025-03-11 | 40.61 | 41.85 | 40.48 | 41.40 | 31.47 | qfq | 3,203,519 | 132,176,952 | 0.27% |
| 2025-03-10 | 40.60 | 41.80 | 40.00 | 41.29 | 31.38 | qfq | 3,515,638 | 143,732,946 | 2.08% |
| 2025-03-07 | 39.59 | 41.66 | 39.13 | 40.45 | 30.74 | qfq | 3,197,804 | 129,051,729 | 1.56% |
| 2025-03-06 | 39.92 | 40.60 | 39.73 | 39.83 | 30.27 | qfq | 2,674,805 | 107,359,950 | 0.40% |
| 2025-03-05 | 38.99 | 39.89 | 38.23 | 39.67 | 30.15 | qfq | 2,399,400 | 94,170,003 | 1.77% |
| 2025-03-04 | 37.99 | 38.98 | 37.82 | 38.98 | 29.63 | qfq | 1,563,828 | 60,428,672 | 1.67% |
| 2025-03-03 | 38.85 | 39.49 | 38.03 | 38.34 | 29.14 | qfq | 2,063,590 | 80,065,534 | -1.01% |
| 2025-02-28 | 40.72 | 42.00 | 38.62 | 38.73 | 29.44 | qfq | 4,068,989 | 162,778,320 | -6.63% |
| 2025-02-27 | 42.00 | 42.65 | 40.76 | 41.48 | 31.53 | qfq | 3,512,992 | 146,108,668 | -2.74% |
| 2025-02-26 | 42.10 | 43.50 | 42.01 | 42.65 | 32.42 | qfq | 4,688,468 | 200,905,278 | 1.79% |
| 2025-02-25 | 40.80 | 42.70 | 40.00 | 41.90 | 31.85 | qfq | 4,904,099 | 205,498,482 | 1.33% |
| 2025-02-24 | 41.16 | 41.53 | 40.16 | 41.35 | 31.43 | qfq | 2,625,896 | 107,662,659 | -0.53% |
| 2025-02-21 | 41.02 | 41.88 | 40.80 | 41.57 | 31.60 | qfq | 3,693,044 | 152,522,497 | 0.00% |
| 2025-02-20 | 40.23 | 41.66 | 40.01 | 41.57 | 31.60 | qfq | 4,796,830 | 196,692,040 | 3.77% |
| 2025-02-19 | 37.70 | 40.14 | 37.66 | 40.06 | 30.45 | qfq | 4,346,996 | 171,553,287 | 6.40% |
| 2025-02-18 | 38.96 | 39.45 | 37.53 | 37.65 | 28.62 | qfq | 2,177,208 | 83,881,213 | -3.78% |
| 2025-02-17 | 38.80 | 39.61 | 38.50 | 39.13 | 29.74 | qfq | 1,915,710 | 74,778,350 | 0.67% |
| 2025-02-14 | 39.39 | 39.91 | 38.71 | 38.87 | 29.54 | qfq | 2,214,225 | 86,359,358 | -1.84% |
| 2025-02-13 | 40.43 | 40.45 | 39.10 | 39.60 | 30.10 | qfq | 2,757,700 | 109,413,588 | -2.22% |
| 2025-02-12 | 38.92 | 40.80 | 38.33 | 40.50 | 30.78 | qfq | 3,921,414 | 156,256,060 | 4.38% |
| 2025-02-11 | 39.55 | 39.68 | 38.62 | 38.80 | 29.49 | qfq | 1,912,019 | 74,333,745 | -2.22% |
| 2025-02-10 | 39.36 | 39.68 | 38.61 | 39.68 | 30.16 | qfq | 2,311,523 | 90,537,776 | 0.00% |
| 2025-02-07 | 40.50 | 40.51 | 39.21 | 39.68 | 30.16 | qfq | 3,688,756 | 147,137,198 | -2.02% |
| 2025-02-06 | 39.66 | 40.97 | 38.94 | 40.50 | 30.78 | qfq | 3,127,061 | 125,711,941 | 2.90% |
| 2025-02-05 | 38.39 | 39.68 | 38.28 | 39.36 | 29.92 | qfq | 2,569,182 | 100,166,333 | 4.07% |
| 2025-01-27 | 40.00 | 40.40 | 37.81 | 37.82 | 28.75 | qfq | 3,132,101 | 121,051,691 | -6.46% |
| 2025-01-24 | 39.00 | 42.33 | 39.00 | 40.43 | 30.73 | qfq | 4,138,477 | 168,761,890 | 3.59% |
| 2025-01-23 | 39.99 | 41.26 | 38.95 | 39.03 | 29.66 | qfq | 3,192,936 | 127,204,667 | -1.69% |
| 2025-01-22 | 39.11 | 40.81 | 38.30 | 39.70 | 30.17 | qfq | 4,522,697 | 178,352,819 | 0.46% |
| 2025-01-21 | 36.61 | 42.98 | 36.18 | 39.52 | 30.04 | qfq | 5,922,862 | 237,008,792 | 7.27% |
| 2025-01-20 | 35.20 | 37.25 | 34.75 | 36.84 | 28.00 | qfq | 2,481,567 | 89,057,247 | 6.17% |
| 2025-01-17 | 34.61 | 35.25 | 34.30 | 34.70 | 26.37 | qfq | 938,430 | 32,602,306 | -0.72% |
| 2025-01-16 | 35.50 | 35.90 | 34.63 | 34.95 | 26.56 | qfq | 1,012,600 | 35,688,353 | -0.85% |
| 2025-01-15 | 35.81 | 36.00 | 35.10 | 35.25 | 26.79 | qfq | 1,338,596 | 47,438,090 | -2.06% |
| 2025-01-14 | 34.10 | 36.02 | 34.09 | 35.99 | 27.35 | qfq | 1,605,461 | 57,133,795 | 5.30% |
| 2025-01-13 | 33.48 | 34.71 | 32.58 | 34.18 | 25.98 | qfq | 1,267,062 | 42,792,197 | 0.26% |
| 2025-01-10 | 34.50 | 36.00 | 34.03 | 34.09 | 25.91 | qfq | 2,075,911 | 72,979,951 | -0.76% |
| 2025-01-09 | 33.90 | 34.70 | 33.60 | 34.35 | 26.11 | qfq | 1,284,144 | 44,107,178 | 1.75% |
| 2025-01-08 | 34.23 | 34.30 | 32.50 | 33.76 | 25.66 | qfq | 1,191,235 | 39,927,229 | -1.57% |
| 2025-01-07 | 33.19 | 34.48 | 33.00 | 34.30 | 26.07 | qfq | 1,155,322 | 38,958,440 | 3.34% |
| 2025-01-06 | 33.71 | 34.02 | 32.41 | 33.19 | 25.23 | qfq | 985,219 | 32,820,452 | -1.89% |
| 2025-01-03 | 36.72 | 36.98 | 33.51 | 33.83 | 25.71 | qfq | 1,954,641 | 68,412,055 | -7.82% |
| 2025-01-02 | 38.01 | 38.99 | 36.06 | 36.70 | 27.89 | qfq | 1,714,422 | 64,096,497 | -4.15% |
| 2024-12-31 | 39.73 | 39.79 | 38.00 | 38.29 | 29.10 | qfq | 1,523,324 | 58,934,841 | -3.04% |
| 2024-12-30 | 40.00 | 40.64 | 38.88 | 39.49 | 30.01 | qfq | 1,559,687 | 62,036,893 | -2.25% |
| 2024-12-27 | 41.41 | 41.41 | 40.40 | 40.40 | 30.71 | qfq | 2,540,017 | 103,571,909 | -2.32% |
| 2024-12-26 | 39.68 | 41.39 | 38.64 | 41.36 | 31.44 | qfq | 3,518,902 | 143,687,330 | 4.13% |
| 2024-12-25 | 39.35 | 40.68 | 39.17 | 39.72 | 30.19 | qfq | 2,733,061 | 109,059,147 | -0.20% |
| 2024-12-24 | 37.69 | 41.00 | 37.47 | 39.80 | 30.25 | qfq | 3,276,537 | 130,146,783 | 6.28% |
| 2024-12-23 | 39.39 | 39.88 | 37.22 | 37.45 | 28.46 | qfq | 1,743,942 | 66,740,101 | -5.19% |
| 2024-12-20 | 38.81 | 40.54 | 38.81 | 39.50 | 30.02 | qfq | 2,010,243 | 79,688,966 | 1.41% |
| 2024-12-19 | 37.88 | 39.20 | 37.49 | 38.95 | 29.60 | qfq | 1,928,393 | 74,741,360 | 1.80% |
| 2024-12-18 | 38.21 | 38.85 | 37.33 | 38.26 | 29.08 | qfq | 1,696,877 | 64,903,996 | 0.45% |
| 2024-12-17 | 40.58 | 40.59 | 37.96 | 38.09 | 28.95 | qfq | 2,249,132 | 87,684,245 | -5.55% |
| 2024-12-16 | 41.30 | 41.78 | 39.98 | 40.33 | 30.65 | qfq | 2,769,662 | 112,346,756 | -3.03% |
| 2024-12-13 | 41.60 | 43.60 | 41.59 | 41.59 | 31.61 | qfq | 3,606,901 | 154,001,666 | -2.21% |
| 2024-12-12 | 43.98 | 43.98 | 41.83 | 42.53 | 32.33 | qfq | 4,430,120 | 189,606,396 | -5.49% |
| 2024-12-11 | 43.30 | 45.99 | 42.28 | 45.00 | 34.20 | qfq | 7,196,559 | 317,249,801 | 2.23% |
| 2024-12-10 | 43.30 | 48.84 | 42.00 | 44.02 | 33.46 | qfq | 8,669,000 | 388,898,685 | 3.58% |
| 2024-12-09 | 38.76 | 44.11 | 38.61 | 42.50 | 32.30 | qfq | 7,301,319 | 304,877,738 | 8.45% |
| 2024-12-06 | 40.90 | 40.90 | 38.82 | 39.19 | 29.79 | qfq | 2,766,792 | 109,049,898 | -1.73% |
| 2024-12-05 | 39.25 | 40.45 | 38.60 | 39.88 | 30.31 | qfq | 3,647,161 | 144,864,936 | 2.31% |
| 2024-12-04 | 38.81 | 39.84 | 38.07 | 38.98 | 29.63 | qfq | 2,692,854 | 105,068,815 | -0.76% |
| 2024-12-03 | 39.58 | 40.41 | 38.88 | 39.28 | 29.85 | qfq | 4,179,892 | 165,258,484 | -0.71% |
| 2024-12-02 | 36.23 | 41.41 | 36.20 | 39.56 | 30.07 | qfq | 5,588,392 | 220,458,326 | 9.22% |
| 2024-11-29 | 35.49 | 36.50 | 35.12 | 36.22 | 27.53 | qfq | 1,324,743 | 47,752,546 | 2.14% |
| 2024-11-28 | 35.80 | 36.36 | 35.40 | 35.46 | 26.95 | qfq | 942,887 | 33,761,569 | -1.64% |
| 2024-11-27 | 36.00 | 36.09 | 34.20 | 36.05 | 27.40 | qfq | 1,152,407 | 40,615,134 | 2.01% |
| 2024-11-26 | 36.40 | 36.84 | 35.19 | 35.34 | 26.86 | qfq | 1,127,482 | 40,463,807 | -2.97% |
| 2024-11-25 | 35.61 | 36.55 | 35.40 | 36.42 | 27.68 | qfq | 1,192,621 | 43,093,553 | 2.36% |
| 2024-11-22 | 37.39 | 37.94 | 35.58 | 35.58 | 27.04 | qfq | 1,537,127 | 56,675,671 | -5.57% |
| 2024-11-21 | 38.22 | 38.35 | 37.19 | 37.68 | 28.64 | qfq | 1,648,781 | 62,268,617 | -2.00% |
| 2024-11-20 | 37.50 | 39.49 | 37.50 | 38.45 | 29.22 | qfq | 2,249,350 | 86,749,654 | 0.95% |
| 2024-11-19 | 37.37 | 38.12 | 36.30 | 38.09 | 28.95 | qfq | 1,512,476 | 56,652,129 | 2.17% |
| 2024-11-18 | 37.45 | 38.07 | 36.90 | 37.28 | 28.33 | qfq | 1,976,317 | 73,994,527 | 0.89% |
| 2024-11-15 | 37.83 | 38.48 | 36.75 | 36.95 | 28.08 | qfq | 1,624,441 | 61,332,926 | -2.92% |
| 2024-11-14 | 39.61 | 39.72 | 38.03 | 38.06 | 28.93 | qfq | 1,783,893 | 69,104,000 | -3.91% |
| 2024-11-13 | 40.48 | 40.48 | 38.61 | 39.61 | 30.11 | qfq | 2,789,443 | 110,182,687 | -3.13% |
| 2024-11-12 | 39.91 | 42.30 | 39.20 | 40.89 | 31.08 | qfq | 4,406,239 | 180,376,191 | 2.25% |
| 2024-11-11 | 38.33 | 40.09 | 38.01 | 39.99 | 30.39 | qfq | 3,297,349 | 130,464,168 | 3.47% |
| 2024-11-08 | 38.52 | 39.28 | 38.35 | 38.65 | 29.38 | qfq | 2,561,576 | 99,396,999 | 0.44% |
| 2024-11-07 | 38.28 | 38.48 | 37.49 | 38.48 | 29.25 | qfq | 2,399,891 | 91,519,053 | 0.29% |
| 2024-11-06 | 37.77 | 38.80 | 37.56 | 38.37 | 29.16 | qfq | 2,929,691 | 112,434,294 | 1.48% |
| 2024-11-05 | 37.27 | 37.99 | 36.77 | 37.81 | 28.74 | qfq | 2,349,009 | 87,899,275 | 1.48% |
| 2024-11-04 | 35.39 | 37.49 | 35.10 | 37.26 | 28.32 | qfq | 2,308,717 | 85,000,463 | 6.21% |
| 2024-11-01 | 36.60 | 36.77 | 35.08 | 35.08 | 26.66 | qfq | 1,792,389 | 64,370,579 | -4.34% |
| 2024-10-31 | 36.57 | 37.08 | 36.27 | 36.67 | 27.87 | qfq | 1,681,784 | 61,631,349 | 0.30% |
| 2024-10-30 | 37.40 | 37.40 | 36.11 | 36.56 | 27.79 | qfq | 1,657,995 | 60,896,210 | -2.56% |
| 2024-10-29 | 38.31 | 38.50 | 37.48 | 37.52 | 28.52 | qfq | 2,206,473 | 83,552,109 | -2.14% |
| 2024-10-28 | 38.55 | 38.55 | 37.53 | 38.34 | 29.14 | qfq | 2,225,829 | 84,820,044 | -0.67% |
| 2024-10-25 | 37.02 | 39.45 | 36.59 | 38.60 | 29.34 | qfq | 4,084,672 | 155,087,952 | 2.17% |
| 2024-10-24 | 37.09 | 38.45 | 36.84 | 37.78 | 28.71 | qfq | 3,147,433 | 119,042,248 | 3.03% |
| 2024-10-23 | 37.12 | 37.38 | 36.51 | 36.67 | 27.87 | qfq | 1,770,714 | 65,462,135 | -1.19% |
| 2024-10-22 | 37.80 | 37.80 | 36.40 | 37.11 | 28.21 | qfq | 2,101,434 | 77,819,786 | -0.70% |
| 2024-10-21 | 35.72 | 38.05 | 35.68 | 37.37 | 28.40 | qfq | 2,833,800 | 104,977,554 | 4.15% |
| 2024-10-18 | 34.33 | 36.46 | 34.32 | 35.88 | 27.27 | qfq | 2,174,320 | 77,099,726 | 3.82% |
| 2024-10-17 | 34.67 | 35.29 | 34.56 | 34.56 | 26.27 | qfq | 1,476,049 | 51,525,889 | 0.52% |
| 2024-10-16 | 33.96 | 35.09 | 33.84 | 34.38 | 26.13 | qfq | 1,424,877 | 49,210,969 | -1.35% |
| 2024-10-15 | 35.78 | 36.19 | 34.71 | 34.85 | 26.49 | qfq | 2,112,598 | 74,904,865 | -2.79% |
| 2024-10-14 | 35.00 | 35.85 | 34.71 | 35.85 | 27.25 | qfq | 1,673,370 | 59,278,092 | 3.14% |
| 2024-10-11 | 36.42 | 36.70 | 34.15 | 34.76 | 26.42 | qfq | 2,218,856 | 78,285,534 | -4.85% |
| 2024-10-10 | 35.99 | 38.29 | 35.99 | 36.53 | 27.76 | qfq | 2,815,967 | 104,556,858 | 2.53% |
| 2024-10-09 | 41.09 | 41.09 | 35.63 | 35.63 | 27.08 | qfq | 4,259,740 | 164,216,434 | -17.62% |
| 2024-10-08 | 46.30 | 46.30 | 39.68 | 43.25 | 32.87 | qfq | 6,277,487 | 265,901,141 | 11.67% |
| 2024-09-30 | 35.00 | 39.76 | 34.40 | 38.73 | 29.44 | qfq | 5,635,519 | 206,574,416 | 14.59% |
| 2024-09-27 | 30.96 | 35.66 | 30.96 | 33.80 | 25.69 | qfq | 4,166,688 | 138,251,751 | 10.03% |
| 2024-09-26 | 29.85 | 30.79 | 29.73 | 30.72 | 23.35 | qfq | 1,783,646 | 54,057,548 | 2.16% |
| 2024-09-25 | 29.50 | 30.60 | 29.31 | 30.07 | 22.85 | qfq | 2,136,911 | 64,264,462 | 3.12% |
| 2024-09-24 | 28.88 | 29.20 | 28.13 | 29.16 | 22.16 | qfq | 1,314,990 | 37,960,691 | 2.35% |
| 2024-09-23 | 28.05 | 28.75 | 27.93 | 28.49 | 21.65 | qfq | 818,030 | 23,255,077 | 1.64% |
| 2024-09-20 | 28.36 | 28.65 | 27.85 | 28.03 | 21.30 | qfq | 804,652 | 22,691,064 | -1.72% |
| 2024-09-19 | 28.25 | 28.93 | 28.25 | 28.52 | 21.68 | qfq | 1,028,727 | 29,408,588 | 1.78% |
| 2024-09-18 | 28.40 | 28.61 | 27.50 | 28.02 | 21.30 | qfq | 927,947 | 25,906,778 | -1.55% |
| 2024-09-13 | 29.10 | 29.50 | 28.45 | 28.46 | 21.63 | qfq | 918,188 | 26,422,548 | -2.47% |
| 2024-09-12 | 29.74 | 30.00 | 29.12 | 29.18 | 22.18 | qfq | 954,487 | 28,240,671 | -1.35% |
| 2024-09-11 | 29.85 | 29.97 | 29.41 | 29.58 | 22.48 | qfq | 606,688 | 18,001,139 | -0.90% |
| 2024-09-10 | 29.90 | 30.02 | 29.23 | 29.85 | 22.69 | qfq | 795,052 | 23,524,171 | 0.51% |
| 2024-09-09 | 29.23 | 29.91 | 29.14 | 29.70 | 22.57 | qfq | 1,048,770 | 31,044,104 | 0.88% |
| 2024-09-06 | 30.10 | 30.25 | 29.40 | 29.44 | 22.38 | qfq | 1,260,156 | 37,450,074 | -2.29% |
| 2024-09-05 | 30.43 | 30.50 | 30.08 | 30.13 | 22.90 | qfq | 1,173,755 | 35,461,348 | -0.95% |
| 2024-09-04 | 30.05 | 30.59 | 29.90 | 30.42 | 23.12 | qfq | 1,661,174 | 50,343,952 | 0.23% |
| 2024-09-03 | 30.22 | 30.55 | 29.80 | 30.35 | 23.07 | qfq | 1,670,619 | 50,406,114 | -0.10% |
| 2024-09-02 | 29.80 | 30.81 | 29.63 | 30.38 | 23.09 | qfq | 2,745,439 | 83,160,288 | 1.20% |
| 2024-08-30 | 29.29 | 30.50 | 28.98 | 30.02 | 22.82 | qfq | 2,403,220 | 71,814,641 | 0.98% |
| 2024-08-29 | 29.19 | 29.84 | 29.05 | 29.73 | 22.60 | qfq | 1,026,695 | 30,370,802 | 1.50% |
| 2024-08-28 | 28.85 | 29.67 | 28.11 | 29.29 | 22.26 | qfq | 951,795 | 27,839,986 | 1.21% |
| 2024-08-27 | 29.46 | 29.50 | 28.78 | 28.94 | 22.00 | qfq | 777,230 | 22,551,135 | -1.77% |
| 2024-08-26 | 29.28 | 29.65 | 29.07 | 29.46 | 22.39 | qfq | 837,130 | 24,635,639 | 1.41% |
| 2024-08-23 | 29.55 | 29.74 | 28.88 | 29.05 | 22.08 | qfq | 1,155,400 | 33,730,109 | -1.69% |
| 2024-08-22 | 30.50 | 30.50 | 29.46 | 29.55 | 22.46 | qfq | 1,051,404 | 31,376,626 | -2.31% |
| 2024-08-21 | 30.57 | 30.85 | 30.12 | 30.25 | 22.99 | qfq | 862,400 | 26,289,494 | -1.21% |
| 2024-08-20 | 31.38 | 31.39 | 30.38 | 30.62 | 23.27 | qfq | 1,193,900 | 36,679,583 | -2.36% |
| 2024-08-19 | 33.00 | 33.00 | 31.36 | 31.36 | 23.84 | qfq | 1,870,419 | 59,882,469 | -5.20% |
| 2024-08-16 | 33.05 | 33.78 | 32.91 | 33.08 | 25.14 | qfq | 1,124,100 | 37,363,224 | 0.00% |
| 2024-08-15 | 33.15 | 33.69 | 32.76 | 33.08 | 25.14 | qfq | 1,415,600 | 46,953,761 | -0.96% |
| 2024-08-14 | 33.94 | 34.25 | 33.39 | 33.40 | 25.39 | qfq | 835,365 | 28,168,081 | -1.47% |
| 2024-08-13 | 33.49 | 34.01 | 33.01 | 33.90 | 25.77 | qfq | 1,055,700 | 35,466,416 | 1.80% |
| 2024-08-12 | 33.88 | 34.37 | 33.25 | 33.30 | 25.31 | qfq | 1,211,800 | 40,689,142 | -2.12% |
| 2024-08-09 | 35.35 | 36.50 | 34.02 | 34.02 | 25.86 | qfq | 1,496,650 | 52,807,691 | -1.85% |
| 2024-08-08 | 36.50 | 36.87 | 34.60 | 34.66 | 26.34 | qfq | 2,370,750 | 83,960,866 | -6.70% |
| 2024-08-07 | 35.25 | 38.00 | 35.21 | 37.15 | 28.24 | qfq | 2,885,183 | 105,377,581 | 3.34% |
| 2024-08-06 | 36.79 | 37.00 | 35.41 | 35.95 | 27.32 | qfq | 2,269,508 | 81,446,389 | -1.59% |
| 2024-08-05 | 36.95 | 38.85 | 36.25 | 36.53 | 27.76 | qfq | 3,451,948 | 128,806,245 | 0.14% |
| 2024-08-02 | 36.70 | 36.96 | 36.00 | 36.48 | 27.73 | qfq | 1,886,720 | 68,789,635 | -1.08% |
| 2024-08-01 | 36.98 | 37.89 | 36.73 | 36.88 | 28.03 | qfq | 2,428,121 | 90,102,175 | -0.32% |
| 2024-07-31 | 36.02 | 37.20 | 35.64 | 37.00 | 28.12 | qfq | 2,690,860 | 98,720,483 | 3.06% |
| 2024-07-30 | 35.59 | 36.28 | 35.19 | 35.90 | 27.29 | qfq | 1,485,565 | 53,131,552 | 0.11% |
| 2024-07-29 | 35.87 | 36.50 | 35.35 | 35.86 | 27.26 | qfq | 1,812,532 | 64,863,307 | -0.83% |
| 2024-07-26 | 34.86 | 36.58 | 34.20 | 36.16 | 27.48 | qfq | 2,990,225 | 106,160,266 | 6.01% |
| 2024-07-25 | 33.42 | 34.59 | 33.03 | 34.11 | 25.93 | qfq | 1,401,567 | 47,574,613 | 1.25% |
| 2024-07-24 | 34.47 | 35.33 | 33.37 | 33.69 | 25.61 | qfq | 1,395,205 | 47,493,305 | -2.38% |
| 2024-07-23 | 35.34 | 35.64 | 34.43 | 34.51 | 26.23 | qfq | 1,097,530 | 38,459,267 | -2.35% |
| 2024-07-22 | 35.40 | 35.79 | 35.07 | 35.34 | 26.86 | qfq | 1,216,425 | 43,166,670 | -0.31% |
| 2024-07-19 | 34.22 | 35.78 | 33.88 | 35.45 | 26.94 | qfq | 1,904,230 | 67,086,150 | 3.47% |
| 2024-07-18 | 34.58 | 34.58 | 33.21 | 34.26 | 26.04 | qfq | 1,627,825 | 55,117,497 | -1.21% |
| 2024-07-17 | 36.01 | 36.10 | 34.68 | 34.68 | 26.36 | qfq | 1,551,630 | 54,580,683 | -3.80% |
| 2024-07-16 | 36.11 | 36.40 | 35.25 | 36.05 | 27.40 | qfq | 1,281,630 | 45,854,756 | -0.36% |
| 2024-07-15 | 37.21 | 37.36 | 36.10 | 36.18 | 27.50 | qfq | 1,295,400 | 47,231,730 | -2.90% |
| 2024-07-12 | 37.74 | 38.60 | 37.26 | 37.26 | 28.32 | qfq | 1,364,910 | 51,364,023 | -1.97% |
| 2024-07-11 | 37.50 | 38.30 | 37.30 | 38.01 | 28.89 | qfq | 2,055,810 | 77,974,527 | 3.20% |
| 2024-07-10 | 36.92 | 37.67 | 36.66 | 36.83 | 27.99 | qfq | 1,629,900 | 60,517,900 | -1.97% |
| 2024-07-09 | 36.33 | 37.57 | 35.20 | 37.57 | 28.56 | qfq | 2,212,632 | 80,727,605 | 4.94% |
| 2024-07-08 | 37.01 | 37.01 | 35.40 | 35.80 | 27.21 | qfq | 1,740,965 | 62,388,872 | -3.27% |
| 2024-07-05 | 36.80 | 37.40 | 36.00 | 37.01 | 28.13 | qfq | 1,727,595 | 63,167,897 | -0.48% |
| 2024-07-04 | 37.70 | 38.88 | 37.15 | 37.19 | 28.27 | qfq | 1,968,930 | 74,763,544 | -1.35% |
| 2024-07-03 | 39.27 | 39.37 | 37.40 | 37.70 | 28.65 | qfq | 2,022,864 | 76,906,776 | -3.38% |
| 2024-07-02 | 40.81 | 40.90 | 38.79 | 39.02 | 29.66 | qfq | 2,119,037 | 83,526,348 | -3.42% |
| 2024-07-01 | 40.67 | 41.43 | 39.41 | 40.40 | 30.71 | qfq | 2,005,174 | 80,736,414 | -0.79% |
| 2024-06-28 | 39.87 | 41.38 | 39.87 | 40.72 | 30.95 | qfq | 2,172,677 | 88,869,433 | 1.44% |
| 2024-06-27 | 41.94 | 41.94 | 40.09 | 40.14 | 30.51 | qfq | 2,373,705 | 97,078,107 | -3.88% |
| 2024-06-26 | 39.99 | 41.90 | 38.58 | 41.76 | 31.74 | qfq | 3,207,462 | 130,376,727 | 3.44% |
| 2024-06-25 | 40.06 | 41.69 | 39.81 | 40.37 | 30.68 | qfq | 3,200,510 | 130,288,636 | 0.45% |
| 2024-06-24 | 42.90 | 43.19 | 39.71 | 40.19 | 30.55 | qfq | 3,587,182 | 147,668,333 | -7.29% |
| 2024-06-21 | 45.90 | 46.03 | 43.11 | 43.35 | 32.95 | qfq | 3,394,592 | 149,084,453 | -4.64% |
| 2024-06-20 | 47.50 | 49.00 | 45.33 | 45.46 | 34.55 | qfq | 5,359,771 | 250,417,963 | -6.40% |
| 2024-06-19 | 45.20 | 52.47 | 45.20 | 48.57 | 36.92 | qfq | 8,142,412 | 395,196,984 | 5.63% |
| 2024-06-18 | 43.74 | 46.58 | 43.74 | 45.98 | 34.95 | qfq | 5,943,848 | 267,839,172 | 6.73% |
| 2024-06-17 | 42.86 | 43.50 | 41.94 | 43.08 | 32.74 | qfq | 2,856,588 | 121,954,432 | 0.16% |
| 2024-06-14 | 43.76 | 44.18 | 42.42 | 43.01 | 32.69 | qfq | 3,389,085 | 145,993,284 | -2.67% |
| 2024-06-13 | 44.28 | 45.45 | 43.81 | 44.19 | 33.59 | qfq | 3,700,465 | 164,746,148 | -0.25% |
| 2024-06-12 | 43.50 | 44.91 | 43.00 | 44.30 | 33.67 | qfq | 3,738,056 | 164,459,280 | 0.36% |
| 2024-06-11 | 42.42 | 45.77 | 41.73 | 44.14 | 33.55 | qfq | 4,278,948 | 188,588,724 | 4.60% |
| 2024-06-07 | 41.76 | 42.20 | 40.50 | 42.20 | 32.07 | qfq | 3,268,665 | 135,725,700 | 2.63% |
| 2024-06-06 | 43.70 | 44.93 | 40.83 | 41.12 | 31.25 | qfq | 4,537,133 | 191,919,479 | -7.12% |
| 2024-06-05 | 48.00 | 48.05 | 44.22 | 44.27 | 33.65 | qfq | 5,644,923 | 259,638,426 | -10.71% |
| 2024-06-04 | 47.04 | 51.23 | 46.01 | 49.58 | 37.68 | qfq | 6,471,621 | 318,638,411 | 5.40% |
| 2024-06-03 | 47.60 | 48.80 | 46.65 | 47.04 | 35.75 | qfq | 4,466,663 | 212,092,414 | -2.00% |
| 2024-05-31 | 48.72 | 50.99 | 47.80 | 48.00 | 36.48 | qfq | 5,740,700 | 282,373,639 | -3.01% |
| 2024-05-30 | 52.00 | 53.90 | 49.36 | 49.49 | 37.38 | qfq | 7,449,472 | 384,468,833 | -9.52% |
| 2024-05-29 | 47.60 | 56.81 | 46.20 | 54.70 | 41.31 | qfq | 9,394,073 | 465,683,136 | 13.20% |
| 2024-05-28 | 50.50 | 50.50 | 47.16 | 48.32 | 36.49 | qfq | 7,437,667 | 360,496,220 | -7.40% |
| 2024-05-27 | 54.04 | 57.00 | 51.50 | 52.18 | 39.41 | qfq | 8,794,217 | 474,588,305 | -4.24% |
| 2024-05-24 | 52.64 | 61.07 | 51.02 | 54.49 | 41.15 | qfq | 12,758,773 | 708,555,768 | -3.80% |
| 2024-05-23 | 47.06 | 56.64 | 47.04 | 56.64 | 42.78 | qfq | 13,492,810 | 738,729,051 | 20.00% |
| 2024-05-22 | 44.61 | 47.80 | 44.11 | 47.20 | 35.65 | qfq | 6,872,798 | 316,390,993 | 4.89% |
| 2024-05-21 | 45.50 | 45.88 | 43.85 | 45.00 | 33.99 | qfq | 5,340,635 | 239,397,427 | -2.13% |
| 2024-05-20 | 48.00 | 48.44 | 44.85 | 45.98 | 34.73 | qfq | 8,343,889 | 384,721,093 | -6.01% |
| 2024-05-17 | 40.57 | 48.92 | 40.36 | 48.92 | 36.95 | qfq | 10,721,469 | 494,999,230 | 19.99% |
| 2024-05-16 | 39.82 | 41.41 | 39.14 | 40.77 | 30.79 | qfq | 3,233,314 | 130,642,705 | 4.54% |
| 2024-05-15 | 38.92 | 39.42 | 38.37 | 39.00 | 29.45 | qfq | 1,315,297 | 51,181,020 | 0.21% |
| 2024-05-14 | 37.93 | 39.53 | 37.88 | 38.92 | 29.39 | qfq | 1,752,512 | 67,845,018 | 3.43% |
| 2024-05-13 | 38.00 | 38.50 | 37.59 | 37.63 | 28.42 | qfq | 1,400,507 | 53,183,381 | -3.07% |
| 2024-05-10 | 40.00 | 40.15 | 38.72 | 38.82 | 29.32 | qfq | 2,074,872 | 81,354,123 | -3.98% |
| 2024-05-09 | 41.57 | 41.74 | 40.30 | 40.43 | 30.53 | qfq | 2,516,633 | 102,779,070 | 0.60% |
| 2024-05-08 | 40.80 | 40.95 | 39.58 | 40.19 | 30.35 | qfq | 2,222,975 | 89,081,949 | -2.33% |
| 2024-05-07 | 39.75 | 41.15 | 39.56 | 41.15 | 31.08 | qfq | 2,581,794 | 104,614,811 | 3.34% |
| 2024-05-06 | 38.95 | 39.90 | 38.95 | 39.82 | 30.07 | qfq | 2,012,410 | 79,493,165 | 3.35% |
| 2024-04-30 | 39.66 | 39.75 | 38.53 | 38.53 | 29.10 | qfq | 1,655,592 | 64,501,147 | -2.55% |
| 2024-04-29 | 38.85 | 39.76 | 38.71 | 39.54 | 29.86 | qfq | 2,041,891 | 80,379,146 | 1.65% |
| 2024-04-26 | 38.32 | 39.05 | 37.65 | 38.90 | 29.38 | qfq | 2,193,718 | 84,605,892 | -0.51% |
| 2024-04-25 | 38.22 | 39.50 | 38.03 | 39.10 | 29.53 | qfq | 2,327,967 | 90,882,485 | 1.69% |
| 2024-04-24 | 37.60 | 38.68 | 37.10 | 38.45 | 29.04 | qfq | 1,731,016 | 65,927,093 | 2.45% |
| 2024-04-23 | 38.19 | 38.84 | 37.32 | 37.53 | 28.34 | qfq | 1,889,967 | 71,882,012 | -2.77% |
| 2024-04-22 | 38.29 | 39.68 | 37.21 | 38.60 | 29.15 | qfq | 2,767,946 | 106,364,691 | 3.76% |
| 2024-04-19 | 38.00 | 38.27 | 37.00 | 37.20 | 28.10 | qfq | 1,812,951 | 67,807,347 | -2.82% |
| 2024-04-18 | 38.36 | 39.09 | 37.03 | 38.28 | 28.91 | qfq | 2,420,108 | 92,209,438 | -0.21% |
| 2024-04-17 | 36.84 | 38.82 | 36.84 | 38.36 | 28.97 | qfq | 2,865,894 | 109,137,629 | 6.11% |
| 2024-04-16 | 40.52 | 40.69 | 34.50 | 36.15 | 27.30 | qfq | 3,460,162 | 129,233,142 | -15.62% |
| 2024-04-15 | 44.82 | 46.38 | 42.58 | 42.84 | 32.35 | qfq | 3,463,661 | 154,935,256 | -4.78% |
| 2024-04-12 | 43.24 | 45.25 | 42.13 | 44.99 | 33.98 | qfq | 3,528,125 | 156,076,707 | 4.24% |
| 2024-04-11 | 42.58 | 43.35 | 42.04 | 43.16 | 32.60 | qfq | 1,635,460 | 70,091,647 | 0.96% |
| 2024-04-10 | 43.00 | 43.16 | 41.41 | 42.75 | 32.29 | qfq | 1,982,787 | 84,012,759 | -1.00% |
| 2024-04-09 | 42.10 | 43.18 | 42.00 | 43.18 | 32.61 | qfq | 1,669,360 | 71,069,749 | 3.28% |
| 2024-04-08 | 44.40 | 44.82 | 41.71 | 41.81 | 31.58 | qfq | 2,459,631 | 105,637,389 | -5.75% |
| 2024-04-03 | 45.96 | 46.20 | 43.94 | 44.36 | 33.50 | qfq | 2,170,464 | 96,797,173 | -3.06% |
| 2024-04-02 | 46.18 | 46.94 | 45.60 | 45.76 | 34.56 | qfq | 2,347,683 | 108,606,212 | -1.38% |
| 2024-04-01 | 46.03 | 46.46 | 45.46 | 46.40 | 35.04 | qfq | 2,268,868 | 104,596,857 | 2.09% |
| 2024-03-29 | 45.20 | 46.18 | 45.03 | 45.45 | 34.33 | qfq | 2,062,981 | 94,020,711 | -0.66% |
| 2024-03-28 | 43.83 | 47.06 | 43.71 | 45.75 | 34.55 | qfq | 3,582,147 | 162,340,610 | 4.91% |
| 2024-03-27 | 45.39 | 45.45 | 43.60 | 43.61 | 32.94 | qfq | 2,244,108 | 99,855,853 | -4.45% |
| 2024-03-26 | 46.43 | 47.28 | 44.70 | 45.64 | 34.47 | qfq | 2,709,624 | 123,973,879 | -2.58% |
| 2024-03-25 | 50.57 | 50.57 | 46.83 | 46.85 | 35.38 | qfq | 4,092,916 | 197,279,209 | -7.90% |
| 2024-03-22 | 52.69 | 52.69 | 50.61 | 50.87 | 38.42 | qfq | 3,782,130 | 195,044,522 | -3.95% |
| 2024-03-21 | 50.73 | 52.98 | 50.57 | 52.96 | 40.00 | qfq | 4,963,954 | 257,595,181 | 4.35% |
| 2024-03-20 | 51.30 | 51.31 | 50.45 | 50.75 | 38.33 | qfq | 2,198,146 | 111,588,452 | -0.68% |
| 2024-03-19 | 51.37 | 52.38 | 50.98 | 51.10 | 38.59 | qfq | 2,937,424 | 151,469,153 | -1.71% |
| 2024-03-18 | 52.68 | 52.98 | 51.55 | 51.99 | 39.27 | qfq | 3,505,704 | 182,755,469 | 1.78% |
| 2024-03-15 | 49.75 | 51.20 | 49.62 | 51.08 | 38.58 | qfq | 3,125,618 | 157,720,772 | 2.36% |
| 2024-03-14 | 52.50 | 52.87 | 49.51 | 49.90 | 37.69 | qfq | 4,686,178 | 239,119,667 | -5.96% |
| 2024-03-13 | 54.50 | 54.70 | 52.90 | 53.06 | 40.07 | qfq | 4,651,502 | 249,982,442 | -3.51% |
| 2024-03-12 | 52.48 | 55.18 | 52.41 | 54.99 | 41.53 | qfq | 5,981,352 | 322,130,817 | 3.85% |
| 2024-03-11 | 52.01 | 53.18 | 51.82 | 52.95 | 39.99 | qfq | 4,026,213 | 212,004,067 | 2.00% |
| 2024-03-08 | 52.20 | 53.20 | 51.81 | 51.91 | 39.20 | qfq | 4,443,599 | 232,152,846 | -2.81% |
| 2024-03-07 | 55.20 | 56.20 | 52.70 | 53.41 | 40.34 | qfq | 6,793,565 | 369,711,406 | -4.23% |
| 2024-03-06 | 55.08 | 56.68 | 53.74 | 55.77 | 42.12 | qfq | 6,710,751 | 371,783,035 | 0.81% |
| 2024-03-05 | 57.65 | 58.12 | 55.15 | 55.32 | 41.78 | qfq | 7,679,466 | 433,962,074 | -5.89% |
| 2024-03-04 | 58.05 | 62.68 | 58.05 | 58.78 | 44.39 | qfq | 8,524,921 | 508,252,244 | -2.81% |
| 2024-03-01 | 69.00 | 70.30 | 60.34 | 60.48 | 45.68 | qfq | 11,302,044 | 725,225,538 | -13.97% |
| 2024-02-29 | 62.99 | 74.92 | 60.18 | 70.30 | 53.09 | qfq | 13,400,115 | 881,407,177 | 0.89% |