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
乔锋智能301603.SZ
最近收盘价113.452026-07-17
最近交易日2026-07-17
成交量（股）4,036,013
成交额（元）492,277,168
日线记录489
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-16 | 2026-06-24 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-12-31 | 2026-01-09 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-22 | 2025-05-29 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-10-09 | 2024-10-17 | cash_dividend | 0.8 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 489 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 | 133.01 | 134.48 | 113.00 | 113.45 | 113.45 | qfq | 4,036,013 | 492,277,168 | -15.80% |
| 2026-07-16 | 134.00 | 139.80 | 132.10 | 134.74 | 134.74 | qfq | 2,519,290 | 340,663,953 | -1.58% |
| 2026-07-15 | 135.01 | 142.96 | 134.37 | 136.90 | 136.90 | qfq | 3,319,300 | 458,210,024 | 2.41% |
| 2026-07-14 | 128.99 | 134.86 | 126.00 | 133.68 | 133.68 | qfq | 2,328,912 | 304,146,554 | 4.44% |
| 2026-07-13 | 138.50 | 138.50 | 126.32 | 128.00 | 128.00 | qfq | 3,467,624 | 454,110,499 | -7.96% |
| 2026-07-10 | 144.05 | 147.80 | 138.73 | 139.07 | 139.07 | qfq | 2,761,340 | 396,651,938 | -3.09% |
| 2026-07-09 | 135.14 | 143.58 | 130.51 | 143.50 | 143.50 | qfq | 4,502,631 | 614,196,461 | 7.08% |
| 2026-07-08 | 150.00 | 152.50 | 132.01 | 134.01 | 134.01 | qfq | 5,286,268 | 728,285,276 | -10.11% |
| 2026-07-07 | 152.15 | 157.50 | 146.40 | 149.08 | 149.08 | qfq | 4,301,116 | 653,543,260 | -4.47% |
| 2026-07-06 | 160.51 | 161.00 | 150.18 | 156.05 | 156.05 | qfq | 6,660,709 | 1,035,708,653 | -2.46% |
| 2026-07-03 | 144.00 | 161.39 | 142.63 | 159.99 | 159.99 | qfq | 7,744,891 | 1,197,225,233 | 10.54% |
| 2026-07-02 | 135.53 | 151.73 | 133.68 | 144.73 | 144.73 | qfq | 5,123,689 | 741,030,817 | 4.23% |
| 2026-07-01 | 142.00 | 145.48 | 135.77 | 138.86 | 138.86 | qfq | 3,018,200 | 422,247,868 | -3.44% |
| 2026-06-30 | 122.26 | 146.13 | 122.00 | 143.80 | 143.80 | qfq | 5,460,026 | 754,740,848 | 17.83% |
| 2026-06-29 | 127.00 | 128.22 | 118.70 | 122.04 | 122.04 | qfq | 2,320,312 | 285,257,263 | -3.14% |
| 2026-06-26 | 135.84 | 135.84 | 124.33 | 126.00 | 126.00 | qfq | 3,044,900 | 392,627,338 | -6.81% |
| 2026-06-25 | 136.99 | 138.00 | 129.51 | 135.21 | 135.21 | qfq | 3,781,112 | 505,334,158 | -2.02% |
| 2026-06-24 | 134.33 | 140.80 | 130.20 | 138.00 | 138.00 | qfq | 4,077,094 | 552,405,044 | 3.59% |
| 2026-06-23 | 132.08 | 146.08 | 131.00 | 133.22 | 133.02 | qfq | 3,898,177 | 541,117,339 | 0.92% |
| 2026-06-22 | 146.80 | 147.14 | 128.39 | 132.00 | 131.80 | qfq | 3,979,279 | 536,026,777 | -10.08% |
| 2026-06-18 | 145.50 | 149.37 | 142.65 | 146.80 | 146.58 | qfq | 2,292,648 | 335,835,979 | 0.20% |
| 2026-06-17 | 144.18 | 148.72 | 142.00 | 146.50 | 146.28 | qfq | 2,784,053 | 404,545,994 | 0.27% |
| 2026-06-16 | 130.39 | 148.00 | 130.39 | 146.11 | 145.89 | qfq | 4,264,352 | 601,687,061 | 12.05% |
| 2026-06-15 | 122.98 | 134.30 | 122.98 | 130.40 | 130.20 | qfq | 2,819,213 | 364,498,174 | 7.10% |
| 2026-06-12 | 125.52 | 128.32 | 121.33 | 121.76 | 121.58 | qfq | 2,044,900 | 255,222,782 | -0.51% |
| 2026-06-11 | 124.50 | 125.50 | 121.05 | 122.39 | 122.21 | qfq | 2,634,854 | 323,919,791 | -2.76% |
| 2026-06-10 | 135.69 | 136.66 | 121.04 | 125.86 | 125.67 | qfq | 5,283,319 | 673,365,928 | -10.48% |
| 2026-06-09 | 138.15 | 143.32 | 135.50 | 140.60 | 140.39 | qfq | 4,847,293 | 679,117,456 | 2.35% |
| 2026-06-08 | 133.16 | 143.04 | 132.84 | 137.37 | 137.16 | qfq | 3,628,980 | 504,472,945 | -0.92% |
| 2026-06-05 | 129.66 | 142.51 | 128.50 | 138.65 | 138.44 | qfq | 4,405,721 | 609,455,727 | 6.06% |
| 2026-06-04 | 126.50 | 131.70 | 125.00 | 130.73 | 130.53 | qfq | 2,536,347 | 325,616,172 | 1.88% |
| 2026-06-03 | 130.79 | 134.77 | 126.62 | 128.32 | 128.13 | qfq | 2,348,498 | 305,611,815 | -2.42% |
| 2026-06-02 | 125.93 | 134.46 | 124.14 | 131.50 | 131.30 | qfq | 3,060,187 | 399,566,888 | 4.43% |
| 2026-06-01 | 128.01 | 129.79 | 122.09 | 125.92 | 125.73 | qfq | 2,871,831 | 362,169,455 | -0.56% |
| 2026-05-29 | 133.79 | 134.50 | 125.00 | 126.63 | 126.44 | qfq | 3,267,908 | 419,770,138 | -5.85% |
| 2026-05-28 | 125.50 | 137.44 | 124.77 | 134.50 | 134.30 | qfq | 4,692,305 | 626,881,229 | 8.01% |
| 2026-05-27 | 130.37 | 130.45 | 123.13 | 124.52 | 124.33 | qfq | 4,407,787 | 556,858,775 | -4.54% |
| 2026-05-26 | 135.30 | 135.38 | 128.00 | 130.44 | 130.24 | qfq | 2,979,574 | 390,657,341 | -3.59% |
| 2026-05-25 | 138.17 | 139.67 | 131.26 | 135.30 | 135.10 | qfq | 3,695,830 | 493,695,218 | -1.81% |
| 2026-05-22 | 139.57 | 140.48 | 133.01 | 137.80 | 137.59 | qfq | 4,427,000 | 603,907,739 | -2.25% |
| 2026-05-21 | 142.01 | 148.30 | 140.00 | 140.97 | 140.76 | qfq | 4,778,600 | 687,774,036 | -0.06% |
| 2026-05-20 | 139.00 | 150.00 | 139.00 | 141.05 | 140.84 | qfq | 3,687,174 | 529,257,506 | -0.46% |
| 2026-05-19 | 134.51 | 142.91 | 132.60 | 141.70 | 141.49 | qfq | 3,286,451 | 457,852,228 | 4.92% |
| 2026-05-18 | 135.00 | 139.80 | 133.00 | 135.05 | 134.85 | qfq | 3,546,988 | 480,343,647 | -1.55% |
| 2026-05-15 | 136.38 | 143.52 | 135.12 | 137.18 | 136.97 | qfq | 4,332,631 | 604,168,481 | 0.38% |
| 2026-05-14 | 135.36 | 142.63 | 134.00 | 136.66 | 136.45 | qfq | 3,630,178 | 503,972,078 | -0.21% |
| 2026-05-13 | 131.29 | 139.30 | 129.88 | 136.95 | 136.74 | qfq | 3,977,976 | 541,236,585 | 3.00% |
| 2026-05-12 | 131.95 | 134.90 | 129.55 | 132.96 | 132.76 | qfq | 4,330,995 | 568,962,134 | 0.34% |
| 2026-05-11 | 136.06 | 142.00 | 131.02 | 132.51 | 132.31 | qfq | 8,650,285 | 1,172,284,703 | -0.90% |
| 2026-05-08 | 130.92 | 139.98 | 128.00 | 133.71 | 133.51 | qfq | 5,948,499 | 803,400,281 | 7.94% |
| 2026-05-07 | 117.57 | 128.66 | 117.57 | 123.87 | 123.68 | qfq | 6,112,949 | 760,577,418 | 6.03% |
| 2026-05-06 | 111.00 | 117.41 | 108.18 | 116.82 | 116.64 | qfq | 6,297,412 | 709,180,511 | 7.32% |
| 2026-04-30 | 111.63 | 115.00 | 106.51 | 108.85 | 108.69 | qfq | 4,397,965 | 480,185,897 | -3.46% |
| 2026-04-29 | 101.61 | 114.80 | 100.00 | 112.75 | 112.58 | qfq | 7,375,492 | 795,952,865 | 10.91% |
| 2026-04-28 | 105.11 | 105.42 | 100.65 | 101.66 | 101.51 | qfq | 3,769,658 | 384,835,086 | -3.27% |
| 2026-04-27 | 107.00 | 109.87 | 104.88 | 105.10 | 104.94 | qfq | 5,716,511 | 611,559,525 | -1.33% |
| 2026-04-24 | 107.27 | 110.00 | 104.18 | 106.52 | 106.36 | qfq | 4,336,793 | 461,418,827 | -1.37% |
| 2026-04-23 | 107.10 | 111.79 | 105.66 | 108.00 | 107.84 | qfq | 5,700,004 | 619,616,793 | -0.54% |
| 2026-04-22 | 100.59 | 110.37 | 98.30 | 108.59 | 108.43 | qfq | 7,562,899 | 796,707,774 | 7.88% |
| 2026-04-21 | 103.00 | 103.33 | 97.61 | 100.66 | 100.51 | qfq | 7,812,873 | 783,057,675 | -2.74% |
| 2026-04-20 | 98.81 | 108.88 | 98.63 | 103.50 | 103.34 | qfq | 10,302,765 | 1,072,537,906 | 9.52% |
| 2026-04-17 | 90.00 | 97.34 | 86.86 | 94.50 | 94.36 | qfq | 12,550,256 | 1,169,838,339 | 4.52% |
| 2026-04-16 | 79.65 | 90.41 | 79.20 | 90.41 | 90.27 | qfq | 12,315,391 | 1,066,272,323 | 20.00% |
| 2026-04-15 | 75.77 | 76.50 | 74.12 | 75.34 | 75.23 | qfq | 2,920,895 | 219,497,152 | -0.21% |
| 2026-04-14 | 75.11 | 75.94 | 74.61 | 75.50 | 75.39 | qfq | 2,243,667 | 169,117,680 | 0.80% |
| 2026-04-13 | 71.76 | 75.00 | 71.61 | 74.90 | 74.79 | qfq | 2,687,612 | 198,984,644 | 3.57% |
| 2026-04-10 | 71.87 | 73.26 | 71.87 | 72.32 | 72.21 | qfq | 1,611,385 | 117,139,820 | 1.26% |
| 2026-04-09 | 72.00 | 72.46 | 71.36 | 71.42 | 71.31 | qfq | 1,416,034 | 101,556,631 | -1.83% |
| 2026-04-08 | 71.90 | 72.96 | 71.48 | 72.75 | 72.64 | qfq | 2,288,208 | 165,431,014 | 4.42% |
| 2026-04-07 | 69.32 | 71.39 | 69.22 | 69.67 | 69.57 | qfq | 1,199,130 | 84,322,233 | 0.52% |
| 2026-04-03 | 70.84 | 71.03 | 69.31 | 69.31 | 69.21 | qfq | 1,243,046 | 87,003,883 | -1.27% |
| 2026-04-02 | 72.35 | 72.70 | 69.85 | 70.20 | 70.09 | qfq | 1,801,657 | 128,057,767 | -3.27% |
| 2026-04-01 | 73.00 | 74.56 | 72.28 | 72.57 | 72.46 | qfq | 2,576,259 | 188,443,943 | 0.62% |
| 2026-03-31 | 70.08 | 72.80 | 69.27 | 72.12 | 72.01 | qfq | 3,325,819 | 237,468,691 | 3.19% |
| 2026-03-30 | 69.00 | 70.31 | 68.52 | 69.89 | 69.79 | qfq | 1,239,047 | 85,969,627 | 0.37% |
| 2026-03-27 | 69.82 | 70.39 | 69.00 | 69.63 | 69.53 | qfq | 2,048,327 | 142,862,730 | -1.21% |
| 2026-03-26 | 70.51 | 71.69 | 70.05 | 70.48 | 70.37 | qfq | 2,009,371 | 142,280,682 | -1.04% |
| 2026-03-25 | 65.04 | 72.58 | 65.00 | 71.22 | 71.11 | qfq | 4,707,688 | 327,345,591 | 10.45% |
| 2026-03-24 | 64.10 | 64.56 | 62.77 | 64.48 | 64.38 | qfq | 1,433,100 | 91,376,334 | 2.87% |
| 2026-03-23 | 66.00 | 66.30 | 62.31 | 62.68 | 62.59 | qfq | 1,977,637 | 127,625,820 | -6.81% |
| 2026-03-20 | 69.00 | 69.55 | 67.20 | 67.26 | 67.16 | qfq | 1,246,978 | 85,530,489 | -1.90% |
| 2026-03-19 | 68.99 | 69.61 | 68.00 | 68.56 | 68.46 | qfq | 1,503,065 | 103,311,273 | -1.87% |
| 2026-03-18 | 68.66 | 69.88 | 68.66 | 69.87 | 69.77 | qfq | 1,097,622 | 75,928,509 | 2.03% |
| 2026-03-17 | 71.24 | 71.65 | 68.41 | 68.48 | 68.38 | qfq | 1,755,189 | 122,062,850 | -3.39% |
| 2026-03-16 | 71.99 | 72.16 | 69.78 | 70.88 | 70.77 | qfq | 1,886,777 | 133,318,410 | -1.80% |
| 2026-03-13 | 71.72 | 74.08 | 71.61 | 72.18 | 72.07 | qfq | 2,202,212 | 160,296,781 | 0.42% |
| 2026-03-12 | 73.76 | 74.00 | 71.81 | 71.88 | 71.77 | qfq | 2,642,445 | 191,471,211 | -3.46% |
| 2026-03-11 | 75.00 | 77.16 | 73.89 | 74.46 | 74.35 | qfq | 4,323,934 | 326,729,301 | 3.79% |
| 2026-03-10 | 70.38 | 71.82 | 70.33 | 71.74 | 71.63 | qfq | 1,530,148 | 109,032,407 | 3.52% |
| 2026-03-09 | 69.80 | 69.80 | 67.90 | 69.30 | 69.20 | qfq | 1,878,007 | 129,244,713 | -2.33% |
| 2026-03-06 | 70.16 | 71.46 | 70.10 | 70.95 | 70.84 | qfq | 1,282,994 | 90,898,656 | 0.40% |
| 2026-03-05 | 70.86 | 72.19 | 70.24 | 70.67 | 70.56 | qfq | 1,757,610 | 125,376,677 | 1.60% |
| 2026-03-04 | 69.20 | 70.80 | 68.90 | 69.56 | 69.46 | qfq | 1,466,572 | 102,329,800 | 0.01% |
| 2026-03-03 | 73.66 | 73.68 | 69.46 | 69.55 | 69.45 | qfq | 2,345,196 | 166,916,107 | -4.88% |
| 2026-03-02 | 73.90 | 75.21 | 72.82 | 73.12 | 73.01 | qfq | 2,251,302 | 166,482,684 | -2.52% |
| 2026-02-27 | 73.77 | 75.05 | 73.19 | 75.01 | 74.90 | qfq | 1,928,541 | 143,082,972 | 1.32% |
| 2026-02-26 | 71.73 | 74.14 | 71.31 | 74.03 | 73.92 | qfq | 2,499,182 | 183,122,733 | 3.39% |
| 2026-02-25 | 71.58 | 71.92 | 71.12 | 71.60 | 71.49 | qfq | 1,360,916 | 97,342,286 | -0.31% |
| 2026-02-24 | 71.69 | 72.14 | 70.61 | 71.82 | 71.71 | qfq | 2,014,338 | 143,818,963 | 2.37% |
| 2026-02-13 | 69.91 | 70.85 | 69.69 | 70.16 | 70.05 | qfq | 1,284,184 | 90,520,180 | 0.09% |
| 2026-02-12 | 70.16 | 70.75 | 69.83 | 70.10 | 69.99 | qfq | 1,392,305 | 97,908,069 | 0.40% |
| 2026-02-11 | 69.00 | 70.24 | 69.00 | 69.82 | 69.72 | qfq | 1,435,776 | 100,173,040 | 1.06% |
| 2026-02-10 | 69.00 | 69.58 | 68.69 | 69.09 | 68.99 | qfq | 1,368,331 | 94,538,758 | 0.12% |
| 2026-02-09 | 68.59 | 69.23 | 68.05 | 69.01 | 68.91 | qfq | 1,588,538 | 109,245,729 | 1.86% |
| 2026-02-06 | 67.27 | 68.58 | 67.08 | 67.75 | 67.65 | qfq | 1,416,988 | 96,289,102 | 0.25% |
| 2026-02-05 | 68.01 | 68.54 | 67.26 | 67.58 | 67.48 | qfq | 1,402,847 | 95,069,389 | -1.37% |
| 2026-02-04 | 70.21 | 70.40 | 67.90 | 68.52 | 68.42 | qfq | 2,544,171 | 175,259,154 | -2.82% |
| 2026-02-03 | 70.08 | 70.70 | 69.18 | 70.51 | 70.40 | qfq | 1,847,707 | 129,156,893 | 1.64% |
| 2026-02-02 | 70.70 | 71.20 | 69.32 | 69.37 | 69.27 | qfq | 1,809,903 | 127,191,880 | -1.88% |
| 2026-01-30 | 70.66 | 71.45 | 69.35 | 70.70 | 70.59 | qfq | 2,478,588 | 174,990,431 | -0.39% |
| 2026-01-29 | 75.11 | 75.95 | 70.94 | 70.98 | 70.87 | qfq | 5,508,231 | 403,870,752 | -7.94% |
| 2026-01-28 | 81.42 | 81.42 | 76.89 | 77.10 | 76.98 | qfq | 3,768,607 | 295,614,091 | -5.55% |
| 2026-01-27 | 79.91 | 81.63 | 78.00 | 81.63 | 81.51 | qfq | 2,983,823 | 239,602,626 | 1.42% |
| 2026-01-26 | 80.09 | 82.40 | 80.09 | 80.49 | 80.37 | qfq | 3,101,384 | 252,681,086 | -0.35% |
| 2026-01-23 | 80.37 | 80.96 | 79.38 | 80.77 | 80.65 | qfq | 2,072,882 | 165,967,639 | 0.50% |
| 2026-01-22 | 81.35 | 81.63 | 80.12 | 80.37 | 80.25 | qfq | 2,601,825 | 209,792,006 | -1.33% |
| 2026-01-21 | 77.05 | 81.65 | 76.80 | 81.45 | 81.33 | qfq | 3,873,678 | 310,928,620 | 4.66% |
| 2026-01-20 | 79.55 | 80.14 | 77.00 | 77.82 | 77.70 | qfq | 2,128,775 | 166,053,481 | -1.82% |
| 2026-01-19 | 78.95 | 79.58 | 77.82 | 79.26 | 79.14 | qfq | 2,229,198 | 175,472,220 | 0.41% |
| 2026-01-16 | 76.67 | 79.18 | 76.62 | 78.94 | 78.82 | qfq | 3,089,062 | 241,593,489 | 3.37% |
| 2026-01-15 | 75.04 | 76.40 | 74.66 | 76.37 | 76.26 | qfq | 1,934,997 | 146,298,710 | 1.75% |
| 2026-01-14 | 75.00 | 76.40 | 74.25 | 75.06 | 74.95 | qfq | 2,287,549 | 172,596,717 | 0.12% |
| 2026-01-13 | 77.26 | 77.80 | 74.71 | 74.97 | 74.86 | qfq | 2,844,692 | 216,345,159 | -2.91% |
| 2026-01-12 | 78.29 | 78.85 | 76.38 | 77.22 | 77.10 | qfq | 2,468,865 | 189,927,234 | -0.89% |
| 2026-01-09 | 77.55 | 77.96 | 76.91 | 77.91 | 77.79 | qfq | 1,793,388 | 138,978,188 | -0.01% |
| 2026-01-08 | 77.20 | 78.68 | 76.94 | 77.92 | 77.70 | qfq | 1,923,533 | 149,595,102 | 0.59% |
| 2026-01-07 | 76.16 | 78.59 | 75.77 | 77.46 | 77.24 | qfq | 2,279,196 | 176,650,848 | 1.57% |
| 2026-01-06 | 76.30 | 76.87 | 75.60 | 76.26 | 76.05 | qfq | 1,704,879 | 129,794,949 | -0.03% |
| 2026-01-05 | 75.70 | 76.80 | 75.51 | 76.28 | 76.07 | qfq | 1,822,533 | 138,941,780 | 0.77% |
| 2025-12-31 | 77.52 | 77.90 | 75.49 | 75.70 | 75.49 | qfq | 1,805,399 | 137,155,272 | -1.57% |
| 2025-12-30 | 75.20 | 77.47 | 74.84 | 76.91 | 76.70 | qfq | 2,500,600 | 192,133,949 | 2.00% |
| 2025-12-29 | 74.28 | 75.76 | 73.88 | 75.40 | 75.19 | qfq | 1,680,310 | 125,816,774 | 1.52% |
| 2025-12-26 | 75.23 | 75.60 | 73.58 | 74.27 | 74.06 | qfq | 1,578,033 | 117,775,171 | -1.58% |
| 2025-12-25 | 74.80 | 75.66 | 74.60 | 75.46 | 75.25 | qfq | 1,491,000 | 112,227,401 | 0.80% |
| 2025-12-24 | 73.62 | 74.88 | 73.21 | 74.86 | 74.65 | qfq | 1,773,185 | 132,026,707 | 1.78% |
| 2025-12-23 | 73.71 | 73.92 | 72.81 | 73.55 | 73.35 | qfq | 1,139,729 | 83,538,042 | -0.20% |
| 2025-12-22 | 71.72 | 74.14 | 71.70 | 73.70 | 73.49 | qfq | 1,946,100 | 142,435,501 | 3.66% |
| 2025-12-19 | 71.26 | 71.99 | 71.00 | 71.10 | 70.90 | qfq | 1,215,500 | 86,858,186 | 0.28% |
| 2025-12-18 | 70.08 | 72.16 | 70.08 | 70.90 | 70.70 | qfq | 1,595,498 | 113,799,249 | 0.55% |
| 2025-12-17 | 70.19 | 70.89 | 69.13 | 70.51 | 70.31 | qfq | 1,343,100 | 94,183,180 | 0.57% |
| 2025-12-16 | 71.27 | 72.08 | 70.01 | 70.11 | 69.91 | qfq | 1,359,719 | 95,995,937 | -2.03% |
| 2025-12-15 | 73.12 | 73.40 | 71.56 | 71.56 | 71.36 | qfq | 1,363,300 | 98,583,497 | -2.64% |
| 2025-12-12 | 72.72 | 73.92 | 72.47 | 73.50 | 73.30 | qfq | 1,496,898 | 110,069,120 | 1.10% |
| 2025-12-11 | 72.59 | 73.80 | 72.24 | 72.70 | 72.50 | qfq | 1,649,317 | 120,534,286 | 0.17% |
| 2025-12-10 | 72.99 | 73.64 | 72.21 | 72.58 | 72.38 | qfq | 1,288,194 | 93,611,269 | -0.94% |
| 2025-12-09 | 72.80 | 74.14 | 72.61 | 73.27 | 73.07 | qfq | 1,400,998 | 103,028,216 | 0.23% |
| 2025-12-08 | 71.88 | 73.37 | 71.52 | 73.10 | 72.90 | qfq | 1,676,885 | 121,669,630 | 1.74% |
| 2025-12-05 | 69.62 | 72.13 | 69.43 | 71.85 | 71.65 | qfq | 1,909,662 | 135,977,861 | 3.16% |
| 2025-12-04 | 69.65 | 70.94 | 69.10 | 69.65 | 69.46 | qfq | 1,914,193 | 133,977,100 | 1.32% |
| 2025-12-03 | 69.11 | 69.84 | 68.50 | 68.74 | 68.55 | qfq | 923,710 | 63,718,832 | -0.54% |
| 2025-12-02 | 70.21 | 70.59 | 68.86 | 69.11 | 68.92 | qfq | 1,375,680 | 95,534,731 | -1.87% |
| 2025-12-01 | 70.81 | 70.81 | 69.93 | 70.43 | 70.23 | qfq | 1,637,137 | 115,096,953 | -0.62% |
| 2025-11-28 | 69.30 | 70.94 | 69.18 | 70.87 | 70.67 | qfq | 1,504,602 | 105,918,796 | 2.07% |
| 2025-11-27 | 69.42 | 70.31 | 69.05 | 69.43 | 69.24 | qfq | 1,213,526 | 84,799,488 | 0.17% |
| 2025-11-26 | 69.14 | 70.35 | 68.71 | 69.31 | 69.12 | qfq | 1,195,199 | 83,225,240 | 0.16% |
| 2025-11-25 | 69.44 | 70.67 | 69.18 | 69.20 | 69.01 | qfq | 1,352,266 | 94,513,120 | 0.48% |
| 2025-11-24 | 68.80 | 69.48 | 67.51 | 68.87 | 68.68 | qfq | 1,449,312 | 99,234,944 | 0.79% |
| 2025-11-21 | 70.00 | 70.66 | 68.33 | 68.33 | 68.14 | qfq | 1,615,053 | 111,987,388 | -3.11% |
| 2025-11-20 | 71.15 | 71.88 | 70.38 | 70.52 | 70.32 | qfq | 1,174,926 | 83,442,161 | -0.17% |
| 2025-11-19 | 71.99 | 72.31 | 70.32 | 70.64 | 70.44 | qfq | 1,313,058 | 93,257,413 | -1.88% |
| 2025-11-18 | 73.00 | 73.54 | 71.40 | 71.99 | 71.79 | qfq | 1,301,926 | 94,381,563 | -1.80% |
| 2025-11-17 | 72.04 | 74.33 | 72.04 | 73.31 | 73.11 | qfq | 1,778,826 | 130,750,062 | 2.17% |
| 2025-11-14 | 72.90 | 73.46 | 71.75 | 71.75 | 71.55 | qfq | 1,478,799 | 107,254,183 | -2.70% |
| 2025-11-13 | 73.00 | 74.13 | 72.70 | 73.74 | 73.53 | qfq | 1,356,097 | 99,864,083 | 0.64% |
| 2025-11-12 | 72.89 | 74.00 | 72.42 | 73.27 | 73.07 | qfq | 1,735,676 | 127,085,376 | 0.15% |
| 2025-11-11 | 74.75 | 75.04 | 72.82 | 73.16 | 72.96 | qfq | 1,681,575 | 123,961,108 | -2.00% |
| 2025-11-10 | 75.54 | 76.27 | 73.70 | 74.65 | 74.44 | qfq | 1,772,589 | 132,097,843 | -1.18% |
| 2025-11-07 | 76.06 | 76.38 | 75.15 | 75.54 | 75.33 | qfq | 1,489,903 | 112,872,496 | -1.45% |
| 2025-11-06 | 75.87 | 76.87 | 75.63 | 76.65 | 76.44 | qfq | 1,887,316 | 143,939,686 | 0.79% |
| 2025-11-05 | 74.16 | 76.80 | 74.11 | 76.05 | 75.84 | qfq | 2,489,966 | 188,798,243 | 1.26% |
| 2025-11-04 | 76.77 | 76.99 | 74.39 | 75.10 | 74.89 | qfq | 1,895,897 | 142,980,589 | -2.71% |
| 2025-11-03 | 76.91 | 77.78 | 75.41 | 77.19 | 76.98 | qfq | 2,559,936 | 195,716,003 | -0.05% |
| 2025-10-31 | 78.90 | 79.86 | 77.06 | 77.23 | 77.02 | qfq | 2,902,086 | 226,568,759 | -2.23% |
| 2025-10-30 | 81.70 | 82.67 | 78.50 | 78.99 | 78.77 | qfq | 3,886,061 | 311,474,407 | -4.29% |
| 2025-10-29 | 81.97 | 83.10 | 80.77 | 82.53 | 82.30 | qfq | 4,289,162 | 351,441,981 | 0.39% |
| 2025-10-28 | 82.47 | 84.30 | 79.33 | 82.21 | 81.98 | qfq | 6,381,900 | 527,256,911 | 1.08% |
| 2025-10-27 | 78.99 | 81.40 | 78.11 | 81.33 | 81.10 | qfq | 4,790,356 | 379,724,585 | 3.07% |
| 2025-10-24 | 72.29 | 79.33 | 72.11 | 78.91 | 78.69 | qfq | 5,362,746 | 410,111,866 | 9.86% |
| 2025-10-23 | 73.49 | 73.49 | 70.55 | 71.83 | 71.63 | qfq | 2,312,385 | 165,698,053 | -2.98% |
| 2025-10-22 | 71.51 | 75.35 | 71.05 | 74.04 | 73.83 | qfq | 3,613,284 | 267,855,761 | 3.11% |
| 2025-10-21 | 70.38 | 72.00 | 70.00 | 71.81 | 71.61 | qfq | 1,682,498 | 119,825,584 | 2.40% |
| 2025-10-20 | 69.82 | 71.20 | 69.74 | 70.13 | 69.93 | qfq | 1,541,514 | 108,470,442 | 1.31% |
| 2025-10-17 | 71.05 | 71.66 | 69.12 | 69.22 | 69.03 | qfq | 1,850,923 | 129,516,176 | -3.08% |
| 2025-10-16 | 72.01 | 72.78 | 70.89 | 71.42 | 71.22 | qfq | 2,145,494 | 154,210,409 | -1.46% |
| 2025-10-15 | 70.12 | 72.56 | 69.74 | 72.48 | 72.28 | qfq | 2,004,091 | 143,207,268 | 2.81% |
| 2025-10-14 | 74.87 | 75.03 | 70.29 | 70.50 | 70.30 | qfq | 2,728,848 | 197,828,948 | -4.96% |
| 2025-10-13 | 73.20 | 74.46 | 71.65 | 74.18 | 73.97 | qfq | 2,244,616 | 165,119,906 | -2.24% |
| 2025-10-10 | 76.41 | 77.43 | 75.28 | 75.88 | 75.67 | qfq | 2,266,947 | 173,189,144 | -1.33% |
| 2025-10-09 | 74.91 | 79.20 | 74.30 | 76.90 | 76.69 | qfq | 3,716,337 | 286,990,282 | 2.38% |
| 2025-09-30 | 76.73 | 77.28 | 75.11 | 75.11 | 74.90 | qfq | 2,661,942 | 202,852,163 | -2.24% |
| 2025-09-29 | 76.08 | 76.83 | 75.37 | 76.83 | 76.62 | qfq | 2,116,070 | 160,860,777 | 0.71% |
| 2025-09-26 | 77.38 | 77.98 | 76.10 | 76.29 | 76.08 | qfq | 2,378,841 | 182,721,758 | -1.70% |
| 2025-09-25 | 78.29 | 79.40 | 77.51 | 77.61 | 77.39 | qfq | 2,870,130 | 225,469,821 | -0.81% |
| 2025-09-24 | 77.60 | 78.80 | 76.97 | 78.24 | 78.02 | qfq | 2,645,289 | 206,119,515 | -0.23% |
| 2025-09-23 | 79.96 | 81.10 | 76.30 | 78.42 | 78.20 | qfq | 3,496,989 | 273,207,747 | -1.86% |
| 2025-09-22 | 79.94 | 81.00 | 78.86 | 79.91 | 79.69 | qfq | 2,858,680 | 228,069,529 | -0.73% |
| 2025-09-19 | 82.19 | 82.46 | 79.42 | 80.50 | 80.28 | qfq | 4,360,416 | 351,935,700 | -3.23% |
| 2025-09-18 | 84.55 | 86.50 | 82.30 | 83.19 | 82.96 | qfq | 6,002,834 | 506,092,218 | -1.78% |
| 2025-09-17 | 83.94 | 88.98 | 82.38 | 84.70 | 84.46 | qfq | 6,693,426 | 576,858,170 | 0.75% |
| 2025-09-16 | 82.88 | 84.50 | 81.88 | 84.07 | 83.84 | qfq | 5,934,880 | 495,250,752 | 0.45% |
| 2025-09-15 | 78.09 | 85.00 | 78.09 | 83.69 | 83.46 | qfq | 7,361,202 | 604,281,559 | 6.37% |
| 2025-09-12 | 78.56 | 79.48 | 77.21 | 78.68 | 78.46 | qfq | 2,863,712 | 224,609,802 | -0.28% |
| 2025-09-11 | 76.75 | 79.30 | 75.33 | 78.90 | 78.68 | qfq | 3,721,798 | 288,817,760 | 1.99% |
| 2025-09-10 | 76.65 | 78.50 | 76.17 | 77.36 | 77.14 | qfq | 2,284,883 | 176,719,698 | 0.93% |
| 2025-09-09 | 79.00 | 79.31 | 76.00 | 76.65 | 76.44 | qfq | 3,500,658 | 270,831,636 | -3.69% |
| 2025-09-08 | 78.36 | 80.77 | 78.06 | 79.59 | 79.37 | qfq | 5,165,650 | 411,344,564 | 0.62% |
| 2025-09-05 | 73.62 | 79.66 | 73.02 | 79.10 | 78.88 | qfq | 5,814,648 | 449,403,526 | 7.74% |
| 2025-09-04 | 76.00 | 76.38 | 71.83 | 73.42 | 73.22 | qfq | 4,118,700 | 306,235,018 | -3.14% |
| 2025-09-03 | 76.97 | 77.80 | 75.01 | 75.80 | 75.59 | qfq | 4,155,963 | 316,847,821 | -1.55% |
| 2025-09-02 | 79.35 | 81.03 | 73.19 | 76.99 | 76.78 | qfq | 7,711,425 | 586,691,509 | -0.77% |
| 2025-09-01 | 79.45 | 79.80 | 77.17 | 77.59 | 77.37 | qfq | 6,525,416 | 509,326,001 | -2.96% |
| 2025-08-29 | 79.05 | 82.80 | 79.05 | 79.96 | 79.74 | qfq | 8,614,225 | 696,602,560 | -0.36% |
| 2025-08-28 | 73.64 | 83.99 | 73.64 | 80.25 | 80.03 | qfq | 12,094,982 | 959,552,337 | 12.77% |
| 2025-08-27 | 73.00 | 76.40 | 71.16 | 71.16 | 70.96 | qfq | 11,420,571 | 847,490,632 | -2.20% |
| 2025-08-26 | 69.50 | 77.51 | 68.50 | 72.76 | 72.56 | qfq | 12,224,845 | 912,238,440 | 12.65% |
| 2025-08-25 | 62.10 | 64.59 | 61.76 | 64.59 | 64.41 | qfq | 3,452,180 | 218,911,085 | 4.01% |
| 2025-08-22 | 60.94 | 62.77 | 60.89 | 62.10 | 61.93 | qfq | 2,162,400 | 133,847,097 | 1.65% |
| 2025-08-21 | 62.35 | 62.77 | 60.69 | 61.09 | 60.92 | qfq | 2,121,700 | 130,336,810 | -2.02% |
| 2025-08-20 | 61.50 | 62.80 | 60.63 | 62.35 | 62.18 | qfq | 2,262,000 | 139,440,608 | 0.55% |
| 2025-08-19 | 63.15 | 63.25 | 61.18 | 62.01 | 61.84 | qfq | 3,383,655 | 210,041,473 | -2.36% |
| 2025-08-18 | 63.32 | 64.91 | 62.84 | 63.51 | 63.33 | qfq | 3,631,553 | 231,561,431 | 0.40% |
| 2025-08-15 | 60.40 | 63.78 | 60.13 | 63.26 | 63.08 | qfq | 4,023,339 | 252,030,444 | 4.44% |
| 2025-08-14 | 60.26 | 62.00 | 59.31 | 60.57 | 60.40 | qfq | 3,599,200 | 217,364,861 | 0.45% |
| 2025-08-13 | 60.26 | 61.00 | 59.60 | 60.30 | 60.13 | qfq | 2,099,487 | 126,325,087 | -0.30% |
| 2025-08-12 | 60.58 | 60.79 | 59.53 | 60.48 | 60.31 | qfq | 2,107,260 | 126,597,125 | -0.53% |
| 2025-08-11 | 60.14 | 61.12 | 59.35 | 60.80 | 60.63 | qfq | 2,510,509 | 151,970,809 | 1.10% |
| 2025-08-08 | 58.51 | 60.49 | 58.33 | 60.14 | 59.97 | qfq | 3,014,677 | 179,071,860 | 1.91% |
| 2025-08-07 | 60.10 | 60.14 | 58.73 | 59.01 | 58.85 | qfq | 3,471,647 | 205,870,448 | -2.85% |
| 2025-08-06 | 59.08 | 61.39 | 59.08 | 60.74 | 60.57 | qfq | 4,183,073 | 253,042,215 | 2.91% |
| 2025-08-05 | 58.52 | 60.00 | 58.40 | 59.02 | 58.86 | qfq | 3,963,398 | 235,041,743 | 0.03% |
| 2025-08-04 | 58.02 | 59.70 | 57.30 | 59.00 | 58.84 | qfq | 4,343,254 | 255,257,389 | 3.71% |
| 2025-08-01 | 54.69 | 58.88 | 54.30 | 56.89 | 56.73 | qfq | 6,158,089 | 348,805,794 | 4.71% |
| 2025-07-31 | 54.03 | 55.72 | 53.98 | 54.33 | 54.18 | qfq | 2,476,508 | 135,832,122 | 0.22% |
| 2025-07-30 | 56.04 | 56.09 | 53.84 | 54.21 | 54.06 | qfq | 3,662,359 | 200,602,591 | -3.25% |
| 2025-07-29 | 56.79 | 56.88 | 55.90 | 56.03 | 55.87 | qfq | 2,783,100 | 156,407,854 | -1.22% |
| 2025-07-28 | 56.88 | 56.99 | 55.18 | 56.72 | 56.56 | qfq | 3,772,000 | 212,270,509 | -2.21% |
| 2025-07-25 | 56.02 | 58.21 | 55.51 | 58.00 | 57.84 | qfq | 3,704,594 | 211,323,055 | 3.89% |
| 2025-07-24 | 55.53 | 56.27 | 55.37 | 55.83 | 55.67 | qfq | 2,011,247 | 112,184,185 | 0.02% |
| 2025-07-23 | 55.80 | 56.30 | 54.90 | 55.82 | 55.66 | qfq | 2,854,681 | 158,754,360 | -0.21% |
| 2025-07-22 | 54.30 | 56.88 | 53.88 | 55.94 | 55.78 | qfq | 4,339,529 | 242,391,066 | 2.57% |
| 2025-07-21 | 54.31 | 54.54 | 53.48 | 54.54 | 54.39 | qfq | 2,815,567 | 152,148,259 | 0.93% |
| 2025-07-18 | 52.63 | 54.65 | 52.00 | 54.04 | 53.89 | qfq | 3,175,771 | 169,179,006 | 3.15% |
| 2025-07-17 | 51.50 | 52.77 | 51.31 | 52.39 | 52.24 | qfq | 1,954,664 | 101,922,327 | 1.37% |
| 2025-07-16 | 51.36 | 52.15 | 51.22 | 51.68 | 51.54 | qfq | 1,995,955 | 103,191,176 | 0.12% |
| 2025-07-15 | 51.66 | 51.87 | 50.80 | 51.62 | 51.48 | qfq | 1,861,903 | 95,601,307 | -0.48% |
| 2025-07-14 | 51.68 | 52.09 | 51.22 | 51.87 | 51.73 | qfq | 1,857,700 | 96,118,057 | 0.06% |
| 2025-07-11 | 51.28 | 51.98 | 50.50 | 51.84 | 51.70 | qfq | 2,544,963 | 130,428,200 | 0.95% |
| 2025-07-10 | 50.50 | 51.78 | 50.22 | 51.35 | 51.21 | qfq | 2,752,928 | 141,097,993 | 1.80% |
| 2025-07-09 | 50.39 | 51.38 | 50.24 | 50.44 | 50.30 | qfq | 1,583,824 | 80,300,189 | 0.10% |
| 2025-07-08 | 48.80 | 50.95 | 48.80 | 50.39 | 50.25 | qfq | 1,828,472 | 91,809,557 | 2.94% |
| 2025-07-07 | 48.99 | 49.18 | 48.50 | 48.95 | 48.81 | qfq | 728,407 | 35,591,937 | -0.43% |
| 2025-07-04 | 50.10 | 50.29 | 49.11 | 49.16 | 49.02 | qfq | 1,125,202 | 55,620,886 | -2.25% |
| 2025-07-03 | 49.88 | 50.45 | 49.51 | 50.29 | 50.15 | qfq | 997,229 | 50,013,081 | 0.96% |
| 2025-07-02 | 51.01 | 51.20 | 49.57 | 49.81 | 49.67 | qfq | 1,724,909 | 86,560,267 | -2.87% |
| 2025-07-01 | 50.79 | 51.46 | 50.22 | 51.28 | 51.14 | qfq | 2,020,902 | 102,896,429 | 1.52% |
| 2025-06-30 | 49.73 | 50.60 | 49.70 | 50.51 | 50.37 | qfq | 1,349,087 | 67,911,861 | 1.90% |
| 2025-06-27 | 49.51 | 49.96 | 49.51 | 49.57 | 49.43 | qfq | 1,257,355 | 62,550,954 | -0.06% |
| 2025-06-26 | 49.79 | 50.45 | 49.49 | 49.60 | 49.46 | qfq | 1,761,784 | 88,110,673 | -0.20% |
| 2025-06-25 | 48.90 | 49.73 | 48.62 | 49.70 | 49.56 | qfq | 1,618,152 | 79,754,264 | 1.59% |
| 2025-06-24 | 47.45 | 49.06 | 47.38 | 48.92 | 48.78 | qfq | 1,802,146 | 87,490,210 | 3.16% |
| 2025-06-23 | 46.99 | 47.52 | 46.81 | 47.42 | 47.29 | qfq | 704,224 | 33,285,495 | 0.57% |
| 2025-06-20 | 47.80 | 48.42 | 47.10 | 47.15 | 47.02 | qfq | 1,025,485 | 48,896,159 | -1.61% |
| 2025-06-19 | 48.70 | 49.35 | 47.68 | 47.92 | 47.79 | qfq | 1,473,407 | 71,448,981 | -2.06% |
| 2025-06-18 | 48.30 | 48.99 | 48.10 | 48.93 | 48.79 | qfq | 823,667 | 40,053,561 | 0.23% |
| 2025-06-17 | 48.39 | 49.38 | 48.21 | 48.82 | 48.68 | qfq | 1,088,384 | 53,163,463 | 0.39% |
| 2025-06-16 | 47.85 | 49.08 | 47.85 | 48.63 | 48.49 | qfq | 952,529 | 46,345,465 | 1.42% |
| 2025-06-13 | 49.00 | 49.39 | 47.71 | 47.95 | 47.82 | qfq | 1,431,400 | 69,113,888 | -2.44% |
| 2025-06-12 | 49.30 | 49.67 | 48.96 | 49.15 | 49.01 | qfq | 1,072,666 | 52,848,251 | -0.95% |
| 2025-06-11 | 49.31 | 50.27 | 49.31 | 49.62 | 49.48 | qfq | 1,371,168 | 68,292,418 | 0.22% |
| 2025-06-10 | 49.88 | 50.47 | 48.45 | 49.51 | 49.37 | qfq | 2,236,275 | 110,311,647 | -1.22% |
| 2025-06-09 | 49.29 | 50.97 | 49.29 | 50.12 | 49.98 | qfq | 2,026,486 | 101,853,880 | 2.37% |
| 2025-06-06 | 49.61 | 49.67 | 48.74 | 48.96 | 48.82 | qfq | 1,172,940 | 57,493,029 | -1.84% |
| 2025-06-05 | 49.21 | 50.08 | 48.66 | 49.88 | 49.74 | qfq | 1,318,531 | 65,310,995 | 1.30% |
| 2025-06-04 | 49.50 | 50.15 | 49.11 | 49.24 | 49.10 | qfq | 1,258,700 | 62,344,922 | -0.69% |
| 2025-06-03 | 48.46 | 50.30 | 48.46 | 49.58 | 49.44 | qfq | 1,376,317 | 68,354,908 | 0.83% |
| 2025-05-30 | 50.99 | 50.99 | 48.86 | 49.17 | 49.03 | qfq | 2,201,317 | 109,406,432 | -4.10% |
| 2025-05-29 | 51.00 | 51.75 | 50.86 | 51.27 | 51.13 | qfq | 1,496,935 | 76,788,139 | 0.39% |
| 2025-05-28 | 51.20 | 52.32 | 50.87 | 51.07 | 50.83 | qfq | 1,613,329 | 82,995,555 | 0.00% |
| 2025-05-27 | 51.80 | 51.80 | 50.36 | 51.07 | 50.83 | qfq | 1,367,622 | 69,440,408 | -1.14% |
| 2025-05-26 | 52.00 | 52.27 | 51.17 | 51.66 | 51.42 | qfq | 1,529,938 | 79,025,194 | -0.27% |
| 2025-05-23 | 52.50 | 53.98 | 51.69 | 51.80 | 51.55 | qfq | 2,068,317 | 109,039,086 | -1.63% |
| 2025-05-22 | 53.20 | 53.78 | 52.35 | 52.66 | 52.41 | qfq | 1,547,999 | 81,987,818 | -1.33% |
| 2025-05-21 | 54.33 | 54.50 | 52.87 | 53.37 | 53.12 | qfq | 2,453,064 | 131,216,361 | -2.70% |
| 2025-05-20 | 55.84 | 55.95 | 54.30 | 54.85 | 54.59 | qfq | 3,317,628 | 182,424,464 | -2.07% |
| 2025-05-19 | 55.03 | 56.18 | 53.33 | 56.01 | 55.74 | qfq | 5,335,783 | 294,333,164 | 3.49% |
| 2025-05-16 | 50.66 | 55.88 | 50.33 | 54.12 | 53.86 | qfq | 5,643,897 | 304,473,764 | 6.54% |
| 2025-05-15 | 52.38 | 52.43 | 50.60 | 50.80 | 50.56 | qfq | 1,907,751 | 97,595,693 | -2.87% |
| 2025-05-14 | 53.00 | 53.00 | 52.00 | 52.30 | 52.05 | qfq | 2,429,643 | 127,302,687 | -1.04% |
| 2025-05-13 | 52.31 | 52.87 | 51.15 | 52.85 | 52.60 | qfq | 3,550,596 | 185,026,227 | 1.91% |
| 2025-05-12 | 52.03 | 52.61 | 51.75 | 51.86 | 51.61 | qfq | 2,428,842 | 126,628,921 | 0.46% |
| 2025-05-09 | 51.72 | 52.14 | 51.08 | 51.62 | 51.38 | qfq | 2,067,424 | 106,734,352 | -0.54% |
| 2025-05-08 | 51.57 | 52.74 | 51.55 | 51.90 | 51.65 | qfq | 2,707,501 | 140,859,540 | 0.27% |
| 2025-05-07 | 52.08 | 53.20 | 51.22 | 51.76 | 51.51 | qfq | 3,369,861 | 175,303,252 | -1.24% |
| 2025-05-06 | 50.90 | 52.96 | 50.26 | 52.41 | 52.16 | qfq | 4,173,125 | 214,921,628 | 3.76% |
| 2025-04-30 | 49.80 | 51.30 | 49.65 | 50.51 | 50.27 | qfq | 3,400,899 | 171,594,688 | 1.22% |
| 2025-04-29 | 48.85 | 50.16 | 48.32 | 49.90 | 49.66 | qfq | 3,461,388 | 171,508,225 | 1.22% |
| 2025-04-28 | 49.75 | 50.82 | 48.80 | 49.30 | 49.07 | qfq | 4,466,338 | 221,822,051 | -0.58% |
| 2025-04-25 | 47.00 | 51.37 | 46.57 | 49.59 | 49.36 | qfq | 7,432,050 | 362,798,686 | 11.36% |
| 2025-04-24 | 44.97 | 45.15 | 43.71 | 44.53 | 44.32 | qfq | 2,005,859 | 89,040,282 | -0.96% |
| 2025-04-23 | 43.40 | 45.04 | 43.40 | 44.96 | 44.75 | qfq | 2,622,291 | 116,292,621 | 4.34% |
| 2025-04-22 | 43.27 | 43.41 | 42.73 | 43.09 | 42.89 | qfq | 1,219,998 | 52,616,537 | -0.46% |
| 2025-04-21 | 42.62 | 43.35 | 42.09 | 43.29 | 43.09 | qfq | 1,250,728 | 53,680,217 | 1.95% |
| 2025-04-18 | 42.41 | 42.85 | 41.80 | 42.46 | 42.26 | qfq | 1,028,533 | 43,553,650 | 0.14% |
| 2025-04-17 | 42.23 | 43.49 | 42.07 | 42.40 | 42.20 | qfq | 1,143,511 | 49,031,143 | -0.07% |
| 2025-04-16 | 42.83 | 43.22 | 41.88 | 42.43 | 42.23 | qfq | 1,169,426 | 49,681,388 | -1.85% |
| 2025-04-15 | 43.10 | 43.78 | 42.62 | 43.23 | 43.03 | qfq | 1,218,344 | 52,475,028 | 0.09% |
| 2025-04-14 | 43.84 | 44.17 | 42.82 | 43.19 | 42.99 | qfq | 1,824,516 | 79,169,446 | 0.44% |
| 2025-04-11 | 41.17 | 43.59 | 41.17 | 43.00 | 42.80 | qfq | 2,100,745 | 89,994,167 | 2.67% |
| 2025-04-10 | 42.21 | 43.67 | 41.88 | 41.88 | 41.68 | qfq | 3,052,271 | 130,384,591 | 1.97% |
| 2025-04-09 | 39.20 | 41.49 | 36.60 | 41.07 | 40.88 | qfq | 2,808,485 | 111,549,303 | 2.88% |
| 2025-04-08 | 40.01 | 41.38 | 38.70 | 39.92 | 39.73 | qfq | 2,630,533 | 105,517,189 | 1.42% |
| 2025-04-07 | 45.00 | 46.45 | 39.36 | 39.36 | 39.17 | qfq | 3,880,124 | 161,606,841 | -20.00% |
| 2025-04-03 | 49.40 | 50.24 | 48.72 | 49.20 | 48.97 | qfq | 1,490,042 | 73,742,648 | -1.82% |
| 2025-04-02 | 49.49 | 51.36 | 49.30 | 50.11 | 49.87 | qfq | 2,138,988 | 108,132,146 | 1.01% |
| 2025-04-01 | 50.01 | 50.48 | 49.40 | 49.61 | 49.38 | qfq | 1,349,798 | 67,169,884 | -1.00% |
| 2025-03-31 | 49.00 | 50.20 | 48.22 | 50.11 | 49.87 | qfq | 1,938,678 | 95,050,796 | 0.18% |
| 2025-03-28 | 50.69 | 52.19 | 50.02 | 50.02 | 49.78 | qfq | 2,021,223 | 102,629,675 | -1.44% |
| 2025-03-27 | 51.70 | 52.50 | 50.41 | 50.75 | 50.51 | qfq | 1,781,876 | 91,299,842 | -2.03% |
| 2025-03-26 | 50.10 | 52.67 | 50.10 | 51.80 | 51.55 | qfq | 2,732,816 | 141,207,536 | 2.92% |
| 2025-03-25 | 51.13 | 52.05 | 50.20 | 50.33 | 50.09 | qfq | 2,206,922 | 112,311,307 | -2.04% |
| 2025-03-24 | 52.99 | 53.22 | 50.00 | 51.38 | 51.14 | qfq | 3,364,331 | 172,904,558 | -2.54% |
| 2025-03-21 | 54.44 | 54.53 | 52.71 | 52.72 | 52.47 | qfq | 3,299,105 | 176,317,492 | -4.11% |
| 2025-03-20 | 54.15 | 56.36 | 53.70 | 54.98 | 54.72 | qfq | 4,262,655 | 235,537,398 | 1.66% |
| 2025-03-19 | 54.00 | 55.21 | 53.63 | 54.08 | 53.82 | qfq | 2,786,504 | 151,656,410 | -0.62% |
| 2025-03-18 | 55.99 | 55.99 | 53.90 | 54.42 | 54.16 | qfq | 3,517,476 | 192,319,618 | -2.47% |
| 2025-03-17 | 54.95 | 56.40 | 54.41 | 55.80 | 55.54 | qfq | 3,365,979 | 186,748,091 | 0.94% |
| 2025-03-14 | 56.30 | 56.57 | 53.90 | 55.28 | 55.02 | qfq | 5,343,339 | 293,375,026 | -3.58% |
| 2025-03-13 | 60.00 | 61.50 | 55.36 | 57.33 | 57.06 | qfq | 7,794,010 | 451,318,928 | -5.35% |
| 2025-03-12 | 57.00 | 62.84 | 55.71 | 60.57 | 60.28 | qfq | 9,138,314 | 530,030,298 | 5.89% |
| 2025-03-11 | 54.03 | 58.50 | 54.03 | 57.20 | 56.93 | qfq | 8,441,319 | 475,381,704 | 4.61% |
| 2025-03-10 | 53.30 | 59.80 | 53.30 | 54.68 | 54.42 | qfq | 8,811,566 | 492,911,434 | 5.13% |
| 2025-03-07 | 51.04 | 52.68 | 50.80 | 52.01 | 51.76 | qfq | 4,642,137 | 239,945,216 | 0.50% |
| 2025-03-06 | 48.80 | 52.30 | 48.77 | 51.75 | 51.50 | qfq | 6,458,434 | 330,264,125 | 6.09% |
| 2025-03-05 | 48.72 | 49.30 | 47.64 | 48.78 | 48.55 | qfq | 3,523,075 | 170,422,446 | -1.05% |
| 2025-03-04 | 48.05 | 50.50 | 47.63 | 49.30 | 49.07 | qfq | 4,773,277 | 235,942,770 | 1.38% |
| 2025-03-03 | 47.80 | 48.63 | 46.88 | 48.63 | 48.40 | qfq | 3,495,548 | 167,310,099 | 3.25% |
| 2025-02-28 | 48.11 | 49.78 | 46.60 | 47.10 | 46.88 | qfq | 5,246,282 | 252,114,853 | -3.15% |
| 2025-02-27 | 48.45 | 48.90 | 47.25 | 48.63 | 48.40 | qfq | 4,001,141 | 192,355,927 | 0.48% |
| 2025-02-26 | 47.90 | 49.30 | 47.66 | 48.40 | 48.17 | qfq | 4,802,242 | 232,122,548 | 0.06% |
| 2025-02-25 | 45.00 | 49.50 | 45.00 | 48.37 | 48.14 | qfq | 7,066,361 | 339,418,248 | 6.07% |
| 2025-02-24 | 46.15 | 46.15 | 45.25 | 45.60 | 45.38 | qfq | 2,442,576 | 111,626,613 | -1.17% |
| 2025-02-21 | 45.79 | 46.57 | 45.60 | 46.14 | 45.92 | qfq | 3,461,538 | 159,453,329 | 0.22% |
| 2025-02-20 | 45.74 | 46.30 | 45.13 | 46.04 | 45.82 | qfq | 3,382,557 | 154,554,551 | 0.39% |
| 2025-02-19 | 43.91 | 45.86 | 43.81 | 45.86 | 45.64 | qfq | 4,147,516 | 188,130,547 | 4.13% |
| 2025-02-18 | 44.41 | 45.45 | 43.90 | 44.04 | 43.83 | qfq | 2,801,435 | 124,790,556 | -0.92% |
| 2025-02-17 | 43.95 | 44.68 | 43.68 | 44.45 | 44.24 | qfq | 1,957,918 | 86,639,738 | 1.30% |
| 2025-02-14 | 43.74 | 44.16 | 43.45 | 43.88 | 43.67 | qfq | 1,597,059 | 69,979,226 | 0.27% |
| 2025-02-13 | 45.10 | 45.10 | 43.73 | 43.76 | 43.55 | qfq | 2,925,295 | 129,261,985 | -3.12% |
| 2025-02-12 | 44.30 | 45.66 | 44.10 | 45.17 | 44.96 | qfq | 3,236,729 | 145,798,850 | 1.57% |
| 2025-02-11 | 43.75 | 44.97 | 43.50 | 44.47 | 44.26 | qfq | 3,125,022 | 138,735,012 | 1.18% |
| 2025-02-10 | 43.71 | 43.95 | 43.27 | 43.95 | 43.74 | qfq | 1,975,140 | 86,227,748 | 0.02% |
| 2025-02-07 | 43.60 | 44.15 | 43.17 | 43.94 | 43.73 | qfq | 2,855,505 | 125,078,667 | 0.02% |
| 2025-02-06 | 41.90 | 43.95 | 41.85 | 43.93 | 43.72 | qfq | 2,587,470 | 112,045,827 | 4.57% |
| 2025-02-05 | 41.65 | 42.57 | 41.30 | 42.01 | 41.81 | qfq | 1,593,849 | 67,001,981 | 1.84% |
| 2025-01-27 | 43.00 | 43.20 | 41.23 | 41.25 | 41.05 | qfq | 1,629,867 | 68,432,130 | -3.73% |
| 2025-01-24 | 42.51 | 43.29 | 41.89 | 42.85 | 42.65 | qfq | 2,128,208 | 90,444,509 | 0.23% |
| 2025-01-23 | 42.65 | 44.40 | 42.35 | 42.75 | 42.55 | qfq | 3,330,435 | 144,903,811 | 1.02% |
| 2025-01-22 | 42.04 | 42.88 | 41.83 | 42.32 | 42.12 | qfq | 1,969,054 | 83,564,423 | -0.33% |
| 2025-01-21 | 42.04 | 42.88 | 41.75 | 42.46 | 42.26 | qfq | 2,092,696 | 88,572,560 | 1.05% |
| 2025-01-20 | 41.79 | 42.23 | 41.33 | 42.02 | 41.82 | qfq | 1,807,461 | 75,495,827 | 1.18% |
| 2025-01-17 | 41.40 | 42.36 | 41.28 | 41.53 | 41.33 | qfq | 1,591,791 | 66,585,795 | -0.36% |
| 2025-01-16 | 41.85 | 42.90 | 41.23 | 41.68 | 41.48 | qfq | 2,336,914 | 98,373,151 | 0.60% |
| 2025-01-15 | 42.15 | 42.48 | 41.21 | 41.43 | 41.23 | qfq | 1,838,659 | 76,796,582 | -2.36% |
| 2025-01-14 | 40.84 | 42.43 | 40.52 | 42.43 | 42.23 | qfq | 2,432,705 | 101,929,619 | 3.79% |
| 2025-01-13 | 39.10 | 41.29 | 38.08 | 40.88 | 40.69 | qfq | 2,357,152 | 93,892,018 | 2.40% |
| 2025-01-10 | 39.58 | 41.48 | 39.40 | 39.92 | 39.73 | qfq | 2,859,810 | 116,338,712 | -0.15% |
| 2025-01-09 | 39.39 | 40.47 | 39.10 | 39.98 | 39.79 | qfq | 1,231,100 | 49,352,416 | 0.58% |
| 2025-01-08 | 39.72 | 40.27 | 38.30 | 39.75 | 39.56 | qfq | 1,684,862 | 66,261,629 | -0.90% |
| 2025-01-07 | 38.81 | 40.11 | 38.72 | 40.11 | 39.92 | qfq | 1,525,883 | 60,337,497 | 3.59% |
| 2025-01-06 | 39.45 | 39.56 | 38.38 | 38.72 | 38.54 | qfq | 1,132,096 | 44,078,631 | -2.02% |
| 2025-01-03 | 40.98 | 41.41 | 39.51 | 39.52 | 39.33 | qfq | 1,500,505 | 60,536,752 | -3.89% |
| 2025-01-02 | 42.70 | 43.15 | 40.66 | 41.12 | 40.93 | qfq | 1,654,840 | 69,464,308 | -3.75% |
| 2024-12-31 | 45.45 | 45.45 | 42.71 | 42.72 | 42.52 | qfq | 2,010,811 | 87,553,573 | -4.32% |
| 2024-12-30 | 45.05 | 45.96 | 44.00 | 44.65 | 44.44 | qfq | 1,739,860 | 78,142,989 | -1.80% |
| 2024-12-27 | 45.91 | 46.26 | 45.10 | 45.47 | 45.25 | qfq | 2,421,186 | 110,606,563 | -2.17% |
| 2024-12-26 | 45.10 | 46.63 | 43.89 | 46.48 | 46.26 | qfq | 3,275,046 | 151,085,241 | 2.88% |
| 2024-12-25 | 44.62 | 45.76 | 44.62 | 45.18 | 44.97 | qfq | 2,891,631 | 130,995,903 | 0.65% |
| 2024-12-24 | 43.08 | 44.92 | 43.08 | 44.89 | 44.68 | qfq | 2,263,512 | 100,118,644 | 4.88% |
| 2024-12-23 | 45.30 | 45.30 | 42.62 | 42.80 | 42.60 | qfq | 1,897,600 | 83,037,780 | -5.20% |
| 2024-12-20 | 44.50 | 45.69 | 44.12 | 45.15 | 44.94 | qfq | 1,920,300 | 86,723,240 | 1.37% |
| 2024-12-19 | 42.51 | 44.81 | 42.25 | 44.54 | 44.33 | qfq | 2,098,751 | 92,169,010 | 3.22% |
| 2024-12-18 | 42.82 | 43.57 | 42.41 | 43.15 | 42.95 | qfq | 1,124,898 | 48,515,048 | 0.23% |
| 2024-12-17 | 44.90 | 45.29 | 42.82 | 43.05 | 42.85 | qfq | 1,947,594 | 85,152,992 | -3.93% |
| 2024-12-16 | 44.90 | 45.20 | 44.57 | 44.81 | 44.60 | qfq | 1,415,086 | 63,559,523 | -0.22% |
| 2024-12-13 | 45.97 | 46.18 | 44.86 | 44.91 | 44.70 | qfq | 2,142,385 | 97,443,987 | -2.35% |
| 2024-12-12 | 46.28 | 46.74 | 45.30 | 45.99 | 45.77 | qfq | 2,557,098 | 117,287,119 | -1.56% |
| 2024-12-11 | 46.68 | 47.13 | 45.70 | 46.72 | 46.50 | qfq | 3,352,500 | 155,171,710 | -0.97% |
| 2024-12-10 | 48.50 | 49.47 | 47.10 | 47.18 | 46.96 | qfq | 6,190,037 | 299,262,056 | -1.50% |
| 2024-12-09 | 44.97 | 48.50 | 44.60 | 47.90 | 47.67 | qfq | 6,203,468 | 291,548,593 | 6.52% |
| 2024-12-06 | 45.69 | 45.87 | 44.50 | 44.97 | 44.76 | qfq | 2,932,502 | 131,794,584 | -2.24% |
| 2024-12-05 | 44.70 | 46.41 | 44.61 | 46.00 | 45.78 | qfq | 3,782,914 | 172,731,678 | 3.14% |
| 2024-12-04 | 43.86 | 45.88 | 43.66 | 44.60 | 44.39 | qfq | 3,580,219 | 161,158,289 | 1.02% |
| 2024-12-03 | 43.84 | 44.77 | 43.75 | 44.15 | 43.94 | qfq | 2,046,921 | 90,684,695 | 0.27% |
| 2024-12-02 | 43.01 | 44.66 | 42.98 | 44.03 | 43.82 | qfq | 2,447,161 | 107,457,376 | 2.87% |
| 2024-11-29 | 41.65 | 43.08 | 41.35 | 42.80 | 42.60 | qfq | 2,073,766 | 87,920,988 | 2.93% |
| 2024-11-28 | 42.05 | 42.54 | 41.43 | 41.58 | 41.38 | qfq | 1,397,299 | 58,747,254 | -1.93% |
| 2024-11-27 | 41.76 | 42.47 | 40.52 | 42.40 | 42.20 | qfq | 1,479,596 | 61,482,143 | 1.46% |
| 2024-11-26 | 42.80 | 43.09 | 41.66 | 41.79 | 41.59 | qfq | 1,602,799 | 67,896,121 | -2.59% |
| 2024-11-25 | 42.91 | 43.36 | 41.80 | 42.90 | 42.70 | qfq | 1,798,703 | 76,270,502 | -0.07% |
| 2024-11-22 | 44.88 | 45.77 | 42.81 | 42.93 | 42.73 | qfq | 3,040,993 | 135,387,367 | -4.34% |
| 2024-11-21 | 44.67 | 45.69 | 44.00 | 44.88 | 44.67 | qfq | 2,291,300 | 102,688,446 | 0.29% |
| 2024-11-20 | 44.84 | 45.10 | 44.10 | 44.75 | 44.54 | qfq | 2,869,672 | 128,048,468 | -0.27% |
| 2024-11-19 | 43.04 | 44.93 | 43.00 | 44.87 | 44.66 | qfq | 3,120,428 | 137,246,869 | 4.25% |
| 2024-11-18 | 46.46 | 46.49 | 42.72 | 43.04 | 42.84 | qfq | 4,130,694 | 180,260,261 | -8.07% |
| 2024-11-15 | 46.80 | 48.84 | 46.46 | 46.82 | 46.60 | qfq | 5,514,568 | 264,376,403 | 1.45% |
| 2024-11-14 | 47.32 | 48.24 | 46.03 | 46.15 | 45.93 | qfq | 2,591,298 | 122,051,651 | -3.27% |
| 2024-11-13 | 46.75 | 47.74 | 45.85 | 47.71 | 47.48 | qfq | 2,662,400 | 124,743,826 | 1.25% |
| 2024-11-12 | 48.20 | 49.40 | 46.36 | 47.12 | 46.90 | qfq | 3,699,305 | 176,328,387 | -2.18% |
| 2024-11-11 | 46.60 | 48.40 | 46.30 | 48.17 | 47.94 | qfq | 4,193,400 | 198,921,170 | 2.82% |
| 2024-11-08 | 47.35 | 48.88 | 46.43 | 46.85 | 46.63 | qfq | 4,466,576 | 212,308,736 | -0.06% |
| 2024-11-07 | 46.08 | 47.48 | 45.45 | 46.88 | 46.66 | qfq | 3,963,083 | 184,542,205 | 1.63% |
| 2024-11-06 | 46.00 | 47.27 | 45.38 | 46.13 | 45.91 | qfq | 4,347,303 | 201,569,803 | 0.61% |
| 2024-11-05 | 44.75 | 46.04 | 44.33 | 45.85 | 45.63 | qfq | 4,266,020 | 193,497,277 | 1.82% |
| 2024-11-04 | 42.26 | 45.20 | 42.23 | 45.03 | 44.82 | qfq | 3,859,572 | 172,051,938 | 6.96% |
| 2024-11-01 | 43.90 | 44.20 | 42.00 | 42.10 | 41.90 | qfq | 2,609,493 | 111,584,875 | -5.22% |
| 2024-10-31 | 43.64 | 44.90 | 43.00 | 44.42 | 44.21 | qfq | 2,216,839 | 98,095,715 | 2.19% |
| 2024-10-30 | 44.03 | 44.57 | 42.98 | 43.47 | 43.26 | qfq | 2,441,231 | 106,550,473 | -1.18% |
| 2024-10-29 | 45.76 | 46.28 | 43.97 | 43.99 | 43.78 | qfq | 3,433,371 | 153,998,143 | -3.91% |
| 2024-10-28 | 45.33 | 45.85 | 44.53 | 45.78 | 45.56 | qfq | 2,714,964 | 122,882,647 | 0.53% |
| 2024-10-25 | 46.00 | 46.40 | 44.59 | 45.54 | 45.32 | qfq | 4,553,119 | 206,774,057 | -2.71% |
| 2024-10-24 | 45.52 | 47.13 | 44.98 | 46.81 | 46.59 | qfq | 2,986,456 | 138,008,082 | 2.32% |
| 2024-10-23 | 47.03 | 47.40 | 45.40 | 45.75 | 45.53 | qfq | 3,871,111 | 179,898,597 | -3.44% |
| 2024-10-22 | 46.70 | 48.40 | 45.91 | 47.38 | 47.16 | qfq | 3,921,215 | 185,062,836 | 1.26% |
| 2024-10-21 | 45.82 | 47.50 | 45.48 | 46.79 | 46.57 | qfq | 4,232,400 | 197,149,690 | 2.23% |
| 2024-10-18 | 43.45 | 46.77 | 43.32 | 45.77 | 45.55 | qfq | 4,501,754 | 202,654,166 | 4.81% |
| 2024-10-17 | 44.27 | 44.91 | 43.67 | 43.67 | 43.46 | qfq | 2,725,240 | 120,701,077 | -2.15% |
| 2024-10-16 | 45.99 | 46.50 | 44.28 | 44.63 | 43.62 | qfq | 3,703,592 | 167,344,286 | -3.52% |
| 2024-10-15 | 46.60 | 48.49 | 46.16 | 46.26 | 45.22 | qfq | 4,249,334 | 200,345,435 | -0.62% |
| 2024-10-14 | 45.00 | 46.61 | 44.10 | 46.55 | 45.50 | qfq | 3,725,333 | 169,518,663 | 3.24% |
| 2024-10-11 | 48.80 | 49.85 | 44.44 | 45.09 | 44.07 | qfq | 5,005,796 | 232,718,520 | -8.13% |
| 2024-10-10 | 49.41 | 52.40 | 48.86 | 49.08 | 47.97 | qfq | 5,174,448 | 261,382,470 | 0.57% |
| 2024-10-09 | 52.50 | 53.76 | 48.80 | 48.80 | 47.70 | qfq | 7,013,832 | 362,809,200 | -13.41% |
| 2024-10-08 | 55.88 | 56.64 | 49.90 | 56.36 | 55.09 | qfq | 9,884,431 | 527,784,331 | 19.41% |
| 2024-09-30 | 41.90 | 47.70 | 41.00 | 47.20 | 46.13 | qfq | 8,467,466 | 371,266,348 | 17.94% |
| 2024-09-27 | 37.89 | 40.19 | 37.81 | 40.02 | 39.12 | qfq | 5,578,315 | 217,903,393 | 6.98% |
| 2024-09-26 | 36.60 | 37.43 | 36.51 | 37.41 | 36.57 | qfq | 2,973,838 | 110,243,247 | 1.46% |
| 2024-09-25 | 36.14 | 37.25 | 36.06 | 36.87 | 36.04 | qfq | 3,621,230 | 132,941,341 | 2.70% |
| 2024-09-24 | 35.01 | 35.96 | 34.41 | 35.90 | 35.09 | qfq | 2,622,825 | 92,908,819 | 3.19% |
| 2024-09-23 | 34.35 | 35.03 | 34.19 | 34.79 | 34.00 | qfq | 1,348,325 | 46,789,948 | 0.78% |
| 2024-09-20 | 34.98 | 35.37 | 34.32 | 34.52 | 33.74 | qfq | 1,614,100 | 56,111,493 | -1.43% |
| 2024-09-19 | 34.50 | 35.32 | 34.39 | 35.02 | 34.23 | qfq | 2,008,486 | 70,121,781 | 1.80% |
| 2024-09-18 | 34.98 | 35.19 | 33.53 | 34.40 | 33.62 | qfq | 2,039,658 | 69,843,278 | -1.69% |
| 2024-09-13 | 36.19 | 36.40 | 34.95 | 34.99 | 34.20 | qfq | 2,524,372 | 89,793,986 | -3.56% |
| 2024-09-12 | 37.17 | 37.41 | 36.26 | 36.28 | 35.46 | qfq | 3,089,609 | 113,742,114 | -2.66% |
| 2024-09-11 | 37.13 | 37.69 | 36.38 | 37.27 | 36.43 | qfq | 2,649,066 | 97,956,870 | 0.27% |
| 2024-09-10 | 36.56 | 37.47 | 36.48 | 37.17 | 36.33 | qfq | 2,483,091 | 91,827,233 | 1.67% |
| 2024-09-09 | 36.05 | 36.85 | 35.68 | 36.56 | 35.73 | qfq | 1,786,994 | 64,759,079 | 0.36% |
| 2024-09-06 | 37.38 | 37.69 | 36.24 | 36.43 | 35.61 | qfq | 2,678,793 | 98,970,126 | -2.25% |
| 2024-09-05 | 36.78 | 37.63 | 36.48 | 37.27 | 36.43 | qfq | 2,703,993 | 100,219,460 | 1.11% |
| 2024-09-04 | 36.63 | 37.09 | 36.30 | 36.86 | 36.03 | qfq | 1,895,800 | 69,442,875 | -0.14% |
| 2024-09-03 | 36.10 | 37.24 | 35.96 | 36.91 | 36.08 | qfq | 2,486,301 | 91,422,619 | 2.05% |
| 2024-09-02 | 37.36 | 37.72 | 36.08 | 36.17 | 35.35 | qfq | 3,272,621 | 120,542,317 | -3.73% |
| 2024-08-30 | 36.74 | 38.37 | 36.72 | 37.57 | 36.72 | qfq | 5,008,293 | 188,494,390 | 0.83% |
| 2024-08-29 | 36.14 | 37.98 | 36.14 | 37.26 | 36.42 | qfq | 5,317,301 | 198,742,579 | 2.17% |
| 2024-08-28 | 36.81 | 37.50 | 36.28 | 36.47 | 35.65 | qfq | 4,794,020 | 176,840,492 | 3.08% |
| 2024-08-27 | 35.77 | 35.96 | 35.22 | 35.38 | 34.58 | qfq | 2,249,155 | 79,897,785 | -1.72% |
| 2024-08-26 | 35.55 | 36.50 | 35.43 | 36.00 | 35.19 | qfq | 2,417,796 | 87,160,637 | 0.84% |
| 2024-08-23 | 35.65 | 36.10 | 35.01 | 35.70 | 34.89 | qfq | 2,345,111 | 83,524,465 | 0.37% |
| 2024-08-22 | 36.83 | 37.05 | 35.49 | 35.57 | 34.77 | qfq | 2,937,879 | 106,107,528 | -3.45% |
| 2024-08-21 | 36.61 | 37.48 | 36.43 | 36.84 | 36.01 | qfq | 2,294,530 | 84,680,760 | -0.38% |
| 2024-08-20 | 36.46 | 37.07 | 35.97 | 36.98 | 36.15 | qfq | 3,137,807 | 114,813,037 | 1.59% |
| 2024-08-19 | 37.77 | 37.96 | 36.28 | 36.40 | 35.58 | qfq | 3,638,729 | 134,397,671 | -3.58% |
| 2024-08-16 | 38.45 | 38.99 | 37.73 | 37.75 | 36.90 | qfq | 3,738,999 | 143,720,817 | -1.41% |
| 2024-08-15 | 37.92 | 38.69 | 37.45 | 38.29 | 37.43 | qfq | 3,384,711 | 129,236,225 | -0.03% |
| 2024-08-14 | 38.72 | 38.97 | 38.23 | 38.30 | 37.44 | qfq | 2,995,785 | 115,606,644 | -1.69% |
| 2024-08-13 | 38.20 | 38.97 | 37.80 | 38.96 | 38.08 | qfq | 3,300,177 | 126,911,048 | 1.41% |
| 2024-08-12 | 39.56 | 40.01 | 38.16 | 38.42 | 37.55 | qfq | 5,195,070 | 201,405,054 | -4.85% |
| 2024-08-09 | 41.09 | 42.38 | 40.30 | 40.38 | 39.47 | qfq | 5,869,365 | 242,493,273 | -2.18% |
| 2024-08-08 | 42.92 | 43.65 | 40.08 | 41.28 | 40.35 | qfq | 9,003,444 | 375,493,924 | -5.97% |
| 2024-08-07 | 41.72 | 46.94 | 41.00 | 43.90 | 42.91 | qfq | 11,155,873 | 485,615,360 | 7.57% |
| 2024-08-06 | 40.50 | 41.37 | 40.20 | 40.81 | 39.89 | qfq | 3,958,738 | 161,031,318 | 2.26% |
| 2024-08-05 | 40.41 | 42.13 | 39.86 | 39.91 | 39.01 | qfq | 4,842,651 | 197,231,227 | -3.18% |
| 2024-08-02 | 40.96 | 42.20 | 40.91 | 41.22 | 40.29 | qfq | 5,095,719 | 211,416,002 | -0.34% |
| 2024-08-01 | 42.65 | 42.99 | 41.30 | 41.36 | 40.43 | qfq | 6,933,590 | 291,468,893 | -4.04% |
| 2024-07-31 | 42.00 | 43.50 | 41.60 | 43.10 | 42.13 | qfq | 7,933,054 | 339,702,103 | 2.13% |
| 2024-07-30 | 40.28 | 43.56 | 39.89 | 42.20 | 41.25 | qfq | 8,246,392 | 345,862,508 | 3.99% |
| 2024-07-29 | 41.20 | 42.41 | 40.33 | 40.58 | 39.66 | qfq | 5,837,411 | 239,390,249 | -2.71% |
| 2024-07-26 | 39.72 | 42.74 | 39.50 | 41.71 | 40.77 | qfq | 8,567,051 | 351,069,128 | 5.33% |
| 2024-07-25 | 39.42 | 40.15 | 38.50 | 39.60 | 38.71 | qfq | 5,740,564 | 226,624,890 | -1.17% |
| 2024-07-24 | 41.12 | 41.92 | 39.86 | 40.07 | 39.17 | qfq | 7,953,771 | 324,828,661 | -5.87% |
| 2024-07-23 | 42.77 | 44.94 | 41.87 | 42.57 | 41.61 | qfq | 9,787,498 | 424,342,367 | 0.69% |
| 2024-07-22 | 42.60 | 43.40 | 42.04 | 42.28 | 41.33 | qfq | 6,602,513 | 281,382,094 | 0.74% |
| 2024-07-19 | 42.28 | 43.47 | 41.92 | 41.97 | 41.02 | qfq | 8,399,097 | 357,648,652 | -3.14% |
| 2024-07-18 | 41.12 | 43.86 | 41.06 | 43.33 | 42.35 | qfq | 9,814,838 | 420,507,717 | 3.61% |
| 2024-07-17 | 42.59 | 43.50 | 41.68 | 41.82 | 40.88 | qfq | 9,207,062 | 389,746,536 | -6.55% |
| 2024-07-16 | 43.80 | 46.60 | 41.88 | 44.75 | 43.74 | qfq | 11,930,160 | 526,052,031 | 2.92% |
| 2024-07-15 | 45.00 | 45.58 | 42.90 | 43.48 | 42.50 | qfq | 9,595,929 | 422,897,635 | -5.97% |
| 2024-07-12 | 48.15 | 50.62 | 46.19 | 46.24 | 45.20 | qfq | 13,642,297 | 651,933,784 | -11.08% |
| 2024-07-11 | 57.00 | 64.80 | 51.90 | 52.00 | 50.83 | qfq | 16,309,241 | 948,673,257 | -3.70% |