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
绿联科技301606.SZ
最近收盘价56.702026-07-17
最近交易日2026-07-17
成交量（股）3,649,883
成交额（元）216,145,651
日线记录477
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-08 | 2026-05-15 | cash_dividend | 0.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-20 | 2025-05-27 | cash_dividend | 0.6 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-09-20 | 2024-09-27 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 477 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 | 60.23 | 61.58 | 56.68 | 56.70 | 56.70 | qfq | 3,649,883 | 216,145,651 | -7.20% |
| 2026-07-16 | 58.23 | 64.20 | 56.84 | 61.10 | 61.10 | qfq | 5,268,727 | 321,323,603 | 4.09% |
| 2026-07-15 | 56.48 | 59.70 | 56.42 | 58.70 | 58.70 | qfq | 3,677,682 | 214,312,226 | 3.93% |
| 2026-07-14 | 54.82 | 57.12 | 54.74 | 56.48 | 56.48 | qfq | 2,455,839 | 137,724,530 | 2.47% |
| 2026-07-13 | 57.10 | 57.41 | 54.74 | 55.12 | 55.12 | qfq | 2,752,411 | 153,580,038 | -4.19% |
| 2026-07-10 | 57.00 | 58.99 | 56.89 | 57.53 | 57.53 | qfq | 2,267,434 | 131,587,494 | 0.63% |
| 2026-07-09 | 56.40 | 57.30 | 55.01 | 57.17 | 57.17 | qfq | 2,118,894 | 119,000,198 | 1.10% |
| 2026-07-08 | 56.89 | 57.95 | 56.46 | 56.55 | 56.55 | qfq | 2,309,590 | 131,713,566 | -0.25% |
| 2026-07-07 | 57.69 | 58.28 | 56.36 | 56.69 | 56.69 | qfq | 2,028,879 | 115,774,695 | -2.34% |
| 2026-07-06 | 59.31 | 60.00 | 56.91 | 58.05 | 58.05 | qfq | 2,621,470 | 152,339,770 | -2.01% |
| 2026-07-03 | 59.00 | 60.39 | 58.69 | 59.24 | 59.24 | qfq | 2,421,690 | 144,297,575 | 1.13% |
| 2026-07-02 | 60.01 | 61.20 | 58.26 | 58.58 | 58.58 | qfq | 2,844,110 | 169,574,132 | -3.16% |
| 2026-07-01 | 61.03 | 63.30 | 60.10 | 60.49 | 60.49 | qfq | 3,240,149 | 199,176,361 | -0.87% |
| 2026-06-30 | 57.00 | 62.19 | 56.66 | 61.02 | 61.02 | qfq | 5,185,828 | 310,736,694 | 7.62% |
| 2026-06-29 | 58.01 | 58.32 | 55.95 | 56.70 | 56.70 | qfq | 3,977,885 | 227,233,175 | -1.82% |
| 2026-06-26 | 61.40 | 61.51 | 57.70 | 57.75 | 57.75 | qfq | 3,899,646 | 230,185,002 | -6.90% |
| 2026-06-25 | 61.53 | 63.17 | 61.14 | 62.03 | 62.03 | qfq | 2,801,532 | 174,513,184 | 0.99% |
| 2026-06-24 | 61.42 | 62.65 | 60.51 | 61.42 | 61.42 | qfq | 2,578,229 | 158,805,497 | 0.02% |
| 2026-06-23 | 62.86 | 63.50 | 61.12 | 61.41 | 61.41 | qfq | 2,732,653 | 170,472,524 | -2.29% |
| 2026-06-22 | 63.79 | 65.30 | 61.86 | 62.85 | 62.85 | qfq | 3,282,076 | 207,142,824 | -1.44% |
| 2026-06-18 | 64.04 | 64.66 | 63.31 | 63.77 | 63.77 | qfq | 2,775,822 | 177,385,115 | -0.33% |
| 2026-06-17 | 62.80 | 64.50 | 62.15 | 63.98 | 63.98 | qfq | 2,743,305 | 174,002,908 | 1.36% |
| 2026-06-16 | 63.88 | 63.93 | 61.63 | 63.12 | 63.12 | qfq | 3,375,460 | 211,394,473 | -0.91% |
| 2026-06-15 | 62.18 | 64.27 | 62.02 | 63.70 | 63.70 | qfq | 3,677,129 | 233,421,057 | 2.30% |
| 2026-06-12 | 61.17 | 62.65 | 61.17 | 62.27 | 62.27 | qfq | 4,072,968 | 252,388,197 | 3.13% |
| 2026-06-11 | 61.43 | 62.25 | 59.82 | 60.38 | 60.38 | qfq | 2,581,293 | 156,430,691 | -2.01% |
| 2026-06-10 | 62.12 | 62.87 | 60.78 | 61.62 | 61.62 | qfq | 2,169,880 | 133,699,737 | -2.35% |
| 2026-06-09 | 63.74 | 63.83 | 61.80 | 63.10 | 63.10 | qfq | 2,212,461 | 138,758,249 | 0.93% |
| 2026-06-08 | 64.01 | 64.88 | 61.61 | 62.52 | 62.52 | qfq | 3,317,109 | 209,492,220 | -4.37% |
| 2026-06-05 | 66.61 | 67.29 | 65.07 | 65.38 | 65.38 | qfq | 3,099,072 | 204,587,425 | -2.16% |
| 2026-06-04 | 67.44 | 68.38 | 66.33 | 66.82 | 66.82 | qfq | 3,357,393 | 225,492,044 | -2.45% |
| 2026-06-03 | 69.90 | 71.27 | 67.51 | 68.50 | 68.50 | qfq | 3,454,217 | 238,784,653 | -1.83% |
| 2026-06-02 | 71.30 | 71.30 | 68.63 | 69.78 | 69.78 | qfq | 3,457,798 | 241,330,372 | -2.13% |
| 2026-06-01 | 68.83 | 73.73 | 68.20 | 71.30 | 71.30 | qfq | 6,965,555 | 496,313,345 | 6.15% |
| 2026-05-29 | 69.61 | 70.24 | 66.61 | 67.17 | 67.17 | qfq | 4,152,579 | 281,882,198 | -3.93% |
| 2026-05-28 | 71.00 | 71.44 | 68.89 | 69.92 | 69.92 | qfq | 3,762,993 | 263,380,446 | -1.47% |
| 2026-05-27 | 74.27 | 74.30 | 70.31 | 70.96 | 70.96 | qfq | 5,671,402 | 406,868,459 | -3.82% |
| 2026-05-26 | 77.01 | 78.00 | 71.56 | 73.78 | 73.78 | qfq | 8,355,107 | 612,404,024 | -5.26% |
| 2026-05-25 | 76.78 | 79.50 | 76.39 | 77.88 | 77.88 | qfq | 4,595,135 | 356,671,917 | 1.41% |
| 2026-05-22 | 77.63 | 79.10 | 76.38 | 76.80 | 76.80 | qfq | 5,051,530 | 389,944,615 | -0.16% |
| 2026-05-21 | 83.00 | 83.88 | 76.26 | 76.92 | 76.92 | qfq | 5,702,273 | 458,727,523 | -6.57% |
| 2026-05-20 | 79.61 | 84.40 | 79.20 | 82.33 | 82.33 | qfq | 5,740,953 | 472,504,549 | 2.91% |
| 2026-05-19 | 80.10 | 81.58 | 79.18 | 80.00 | 80.00 | qfq | 5,685,601 | 454,681,603 | -0.95% |
| 2026-05-18 | 80.23 | 82.85 | 79.36 | 80.77 | 80.77 | qfq | 4,588,605 | 371,786,048 | -0.63% |
| 2026-05-15 | 81.21 | 83.49 | 78.40 | 81.28 | 81.28 | qfq | 5,179,274 | 417,019,415 | -1.16% |
| 2026-05-14 | 82.04 | 83.50 | 80.47 | 82.23 | 81.63 | qfq | 6,059,488 | 498,667,468 | -0.30% |
| 2026-05-13 | 76.80 | 82.49 | 75.92 | 82.48 | 81.88 | qfq | 8,074,829 | 646,433,307 | 5.45% |
| 2026-05-12 | 76.31 | 78.30 | 74.27 | 78.22 | 77.65 | qfq | 5,996,735 | 459,561,549 | 2.50% |
| 2026-05-11 | 72.11 | 76.50 | 71.88 | 76.31 | 75.75 | qfq | 7,830,085 | 582,969,049 | 5.99% |
| 2026-05-08 | 73.89 | 73.89 | 71.50 | 72.00 | 71.47 | qfq | 7,069,271 | 512,859,095 | -4.00% |
| 2026-05-07 | 76.69 | 76.70 | 72.60 | 75.00 | 74.45 | qfq | 8,057,458 | 597,350,982 | -2.20% |
| 2026-05-06 | 76.16 | 78.84 | 76.08 | 76.69 | 76.13 | qfq | 5,256,041 | 407,158,603 | 1.20% |
| 2026-04-30 | 75.05 | 76.15 | 73.84 | 75.78 | 75.23 | qfq | 4,574,337 | 343,774,380 | 1.36% |
| 2026-04-29 | 73.38 | 75.50 | 72.08 | 74.76 | 74.21 | qfq | 4,854,056 | 360,334,721 | 0.89% |
| 2026-04-28 | 78.20 | 78.55 | 73.51 | 74.10 | 73.56 | qfq | 7,615,402 | 574,559,526 | 1.41% |
| 2026-04-27 | 72.80 | 74.60 | 72.71 | 73.07 | 72.54 | qfq | 3,677,346 | 270,493,894 | 1.26% |
| 2026-04-24 | 72.32 | 73.18 | 71.69 | 72.16 | 71.63 | qfq | 2,368,789 | 171,229,611 | -0.47% |
| 2026-04-23 | 73.85 | 74.07 | 71.90 | 72.50 | 71.97 | qfq | 3,009,280 | 219,119,210 | -2.03% |
| 2026-04-22 | 73.80 | 74.09 | 72.80 | 74.00 | 73.46 | qfq | 2,710,014 | 199,542,744 | 0.78% |
| 2026-04-21 | 74.80 | 75.17 | 73.00 | 73.43 | 72.89 | qfq | 3,558,255 | 262,175,983 | -2.09% |
| 2026-04-20 | 75.50 | 75.65 | 74.62 | 75.00 | 74.45 | qfq | 2,749,573 | 206,387,505 | -0.20% |
| 2026-04-17 | 75.02 | 75.70 | 73.61 | 75.15 | 74.60 | qfq | 3,656,543 | 272,761,810 | 0.09% |
| 2026-04-16 | 75.10 | 75.55 | 74.58 | 75.08 | 74.53 | qfq | 2,675,431 | 200,993,226 | 0.48% |
| 2026-04-15 | 76.20 | 78.90 | 74.50 | 74.72 | 74.17 | qfq | 5,055,209 | 384,669,607 | -2.96% |
| 2026-04-14 | 75.33 | 77.38 | 74.38 | 77.00 | 76.44 | qfq | 5,268,565 | 400,061,747 | 3.24% |
| 2026-04-13 | 75.30 | 76.30 | 73.50 | 74.58 | 74.04 | qfq | 4,618,503 | 345,362,718 | -2.00% |
| 2026-04-10 | 73.74 | 76.51 | 72.94 | 76.10 | 75.54 | qfq | 7,046,440 | 528,981,091 | 4.38% |
| 2026-04-09 | 72.00 | 74.15 | 71.42 | 72.91 | 72.38 | qfq | 5,149,212 | 376,650,318 | 0.03% |
| 2026-04-08 | 71.00 | 72.98 | 70.10 | 72.89 | 72.36 | qfq | 4,887,097 | 351,302,325 | 5.82% |
| 2026-04-07 | 68.60 | 70.07 | 67.83 | 68.88 | 68.38 | qfq | 2,919,213 | 201,579,168 | -0.14% |
| 2026-04-03 | 68.82 | 69.39 | 67.36 | 68.98 | 68.48 | qfq | 3,065,159 | 209,590,071 | 0.51% |
| 2026-04-02 | 70.18 | 71.00 | 68.18 | 68.63 | 68.13 | qfq | 3,442,997 | 238,266,712 | -3.49% |
| 2026-04-01 | 69.00 | 71.50 | 68.92 | 71.11 | 70.59 | qfq | 5,750,602 | 405,269,112 | 5.05% |
| 2026-03-31 | 70.27 | 71.10 | 67.11 | 67.69 | 67.20 | qfq | 4,385,196 | 302,153,039 | -2.65% |
| 2026-03-30 | 69.22 | 70.28 | 68.50 | 69.53 | 69.02 | qfq | 2,479,269 | 171,785,369 | -0.78% |
| 2026-03-27 | 68.40 | 70.82 | 68.00 | 70.08 | 69.57 | qfq | 2,712,331 | 189,260,046 | 0.16% |
| 2026-03-26 | 71.98 | 72.86 | 69.52 | 69.97 | 69.46 | qfq | 3,708,580 | 263,451,800 | -3.42% |
| 2026-03-25 | 69.96 | 74.18 | 69.87 | 72.45 | 71.92 | qfq | 6,654,366 | 482,699,754 | 4.14% |
| 2026-03-24 | 69.54 | 69.84 | 66.82 | 69.57 | 69.06 | qfq | 4,008,830 | 274,522,201 | 1.56% |
| 2026-03-23 | 67.00 | 70.85 | 66.74 | 68.50 | 68.00 | qfq | 6,741,765 | 464,310,127 | 0.68% |
| 2026-03-20 | 70.70 | 71.43 | 68.00 | 68.04 | 67.54 | qfq | 5,711,990 | 395,759,567 | -3.68% |
| 2026-03-19 | 70.50 | 73.28 | 69.33 | 70.64 | 70.12 | qfq | 7,097,230 | 506,702,237 | -3.15% |
| 2026-03-18 | 71.00 | 74.63 | 70.85 | 72.94 | 72.41 | qfq | 8,258,213 | 601,995,500 | 2.73% |
| 2026-03-17 | 75.98 | 77.23 | 71.00 | 71.00 | 70.48 | qfq | 9,158,319 | 673,056,644 | -5.82% |
| 2026-03-16 | 75.00 | 76.20 | 72.60 | 75.39 | 74.84 | qfq | 10,329,520 | 770,015,013 | -2.47% |
| 2026-03-13 | 73.93 | 77.93 | 70.55 | 77.30 | 76.74 | qfq | 14,408,766 | 1,063,902,028 | 1.68% |
| 2026-03-12 | 83.01 | 84.89 | 75.62 | 76.02 | 75.47 | qfq | 18,276,016 | 1,455,202,018 | -10.35% |
| 2026-03-11 | 84.11 | 84.89 | 77.60 | 84.80 | 84.18 | qfq | 23,421,668 | 1,887,711,858 | -1.60% |
| 2026-03-10 | 90.02 | 93.00 | 78.50 | 86.18 | 85.55 | qfq | 21,495,609 | 1,784,353,956 | 6.55% |
| 2026-03-09 | 67.84 | 80.88 | 67.56 | 80.88 | 80.29 | qfq | 13,875,785 | 1,064,302,634 | 20.00% |
| 2026-03-06 | 66.44 | 67.89 | 65.45 | 67.40 | 66.91 | qfq | 2,337,982 | 156,475,765 | 2.79% |
| 2026-03-05 | 66.51 | 67.43 | 65.22 | 65.57 | 65.09 | qfq | 2,365,637 | 156,530,349 | 0.49% |
| 2026-03-04 | 69.39 | 69.95 | 64.87 | 65.25 | 64.77 | qfq | 4,870,200 | 324,043,419 | -6.55% |
| 2026-03-03 | 67.50 | 72.24 | 67.49 | 69.82 | 69.31 | qfq | 6,939,755 | 489,566,391 | 3.01% |
| 2026-03-02 | 66.90 | 68.46 | 65.25 | 67.78 | 67.29 | qfq | 4,317,318 | 288,394,101 | -0.48% |
| 2026-02-27 | 68.79 | 68.79 | 66.52 | 68.11 | 67.61 | qfq | 3,539,681 | 238,897,550 | -1.46% |
| 2026-02-26 | 70.65 | 72.00 | 68.68 | 69.12 | 68.62 | qfq | 4,638,861 | 322,725,342 | -2.26% |
| 2026-02-25 | 67.17 | 72.42 | 67.17 | 70.72 | 70.20 | qfq | 6,079,464 | 429,398,000 | 5.33% |
| 2026-02-24 | 65.56 | 69.42 | 64.64 | 67.14 | 66.65 | qfq | 6,874,311 | 463,504,937 | 2.15% |
| 2026-02-13 | 67.54 | 67.54 | 65.70 | 65.73 | 65.25 | qfq | 2,711,098 | 180,443,038 | -3.18% |
| 2026-02-12 | 65.88 | 68.50 | 65.12 | 67.89 | 67.39 | qfq | 4,135,339 | 279,754,915 | 3.87% |
| 2026-02-11 | 64.75 | 66.39 | 63.74 | 65.36 | 64.88 | qfq | 4,061,251 | 263,754,045 | 0.99% |
| 2026-02-10 | 65.78 | 66.78 | 64.52 | 64.72 | 64.25 | qfq | 2,492,035 | 162,229,001 | -1.64% |
| 2026-02-09 | 63.77 | 66.37 | 63.40 | 65.80 | 65.32 | qfq | 4,781,792 | 313,068,023 | 3.65% |
| 2026-02-06 | 63.05 | 64.79 | 62.36 | 63.48 | 63.02 | qfq | 5,057,892 | 322,531,619 | -0.33% |
| 2026-02-05 | 63.94 | 64.45 | 62.88 | 63.69 | 63.23 | qfq | 3,684,736 | 234,625,862 | -2.02% |
| 2026-02-04 | 66.55 | 69.30 | 64.37 | 65.00 | 64.53 | qfq | 5,464,600 | 360,959,702 | -3.72% |
| 2026-02-03 | 70.51 | 70.99 | 65.10 | 67.51 | 67.02 | qfq | 7,993,834 | 535,356,881 | -2.95% |
| 2026-02-02 | 74.61 | 78.37 | 69.45 | 69.56 | 69.05 | qfq | 7,615,522 | 551,963,437 | -4.91% |
| 2026-01-30 | 74.68 | 75.00 | 68.00 | 73.15 | 72.62 | qfq | 10,143,038 | 722,585,211 | -2.86% |
| 2026-01-29 | 75.47 | 79.90 | 73.50 | 75.30 | 74.75 | qfq | 9,256,637 | 707,619,816 | -1.59% |
| 2026-01-28 | 78.00 | 83.50 | 75.53 | 76.52 | 75.96 | qfq | 13,988,641 | 1,097,543,686 | 9.31% |
| 2026-01-27 | 63.17 | 72.00 | 62.66 | 70.00 | 69.49 | qfq | 7,839,693 | 535,994,754 | 11.77% |
| 2026-01-26 | 63.49 | 64.60 | 62.60 | 62.63 | 62.17 | qfq | 3,362,710 | 213,451,015 | -1.32% |
| 2026-01-23 | 63.71 | 63.93 | 63.01 | 63.47 | 63.01 | qfq | 1,708,010 | 108,323,060 | -0.38% |
| 2026-01-22 | 64.98 | 65.00 | 62.52 | 63.71 | 63.25 | qfq | 2,790,572 | 177,547,951 | -1.53% |
| 2026-01-21 | 62.51 | 65.00 | 62.05 | 64.70 | 64.23 | qfq | 3,167,377 | 201,902,290 | 3.03% |
| 2026-01-20 | 63.64 | 64.35 | 61.88 | 62.80 | 62.34 | qfq | 2,535,121 | 159,677,886 | -1.07% |
| 2026-01-19 | 64.22 | 65.11 | 63.22 | 63.48 | 63.02 | qfq | 2,678,236 | 171,241,125 | -1.43% |
| 2026-01-16 | 62.21 | 65.20 | 62.15 | 64.40 | 63.93 | qfq | 3,220,144 | 205,775,823 | 3.57% |
| 2026-01-15 | 62.49 | 62.50 | 61.33 | 62.18 | 61.73 | qfq | 1,863,800 | 115,177,298 | 0.75% |
| 2026-01-14 | 61.13 | 63.36 | 61.10 | 61.72 | 61.27 | qfq | 3,192,881 | 199,092,756 | 0.98% |
| 2026-01-13 | 62.00 | 63.20 | 61.00 | 61.12 | 60.67 | qfq | 2,881,793 | 178,706,573 | -1.80% |
| 2026-01-12 | 62.20 | 63.10 | 61.51 | 62.24 | 61.79 | qfq | 3,912,890 | 243,526,750 | -0.10% |
| 2026-01-09 | 60.63 | 62.76 | 59.98 | 62.30 | 61.85 | qfq | 3,774,754 | 233,725,611 | 2.84% |
| 2026-01-08 | 60.91 | 61.34 | 60.30 | 60.58 | 60.14 | qfq | 2,922,444 | 177,514,461 | -0.54% |
| 2026-01-07 | 63.00 | 63.19 | 60.90 | 60.91 | 60.47 | qfq | 3,952,392 | 244,495,356 | -4.00% |
| 2026-01-06 | 65.00 | 66.50 | 62.08 | 63.45 | 62.99 | qfq | 6,190,275 | 392,332,427 | 4.51% |
| 2026-01-05 | 58.54 | 61.12 | 58.54 | 60.71 | 60.27 | qfq | 2,661,105 | 160,384,834 | 3.35% |
| 2025-12-31 | 58.23 | 59.83 | 58.00 | 58.74 | 58.31 | qfq | 1,912,766 | 113,014,963 | 1.10% |
| 2025-12-30 | 57.97 | 59.49 | 57.80 | 58.10 | 57.68 | qfq | 2,273,696 | 132,567,247 | -0.03% |
| 2025-12-29 | 59.64 | 60.49 | 57.81 | 58.12 | 57.70 | qfq | 2,593,655 | 153,254,029 | -2.55% |
| 2025-12-26 | 60.08 | 60.25 | 59.38 | 59.64 | 59.20 | qfq | 1,341,971 | 80,141,242 | -0.75% |
| 2025-12-25 | 60.22 | 60.78 | 59.61 | 60.09 | 59.65 | qfq | 1,962,600 | 118,440,073 | 0.15% |
| 2025-12-24 | 60.08 | 61.06 | 59.80 | 60.00 | 59.56 | qfq | 1,702,992 | 102,708,914 | -0.15% |
| 2025-12-23 | 59.06 | 60.83 | 58.66 | 60.09 | 59.65 | qfq | 1,817,250 | 108,670,742 | 1.74% |
| 2025-12-22 | 59.02 | 60.58 | 58.93 | 59.06 | 58.63 | qfq | 1,476,700 | 87,857,869 | -0.62% |
| 2025-12-19 | 59.09 | 59.77 | 58.30 | 59.43 | 59.00 | qfq | 1,705,731 | 100,496,480 | 1.24% |
| 2025-12-18 | 61.14 | 61.21 | 58.66 | 58.70 | 58.27 | qfq | 1,829,700 | 108,726,796 | -3.99% |
| 2025-12-17 | 60.65 | 61.45 | 59.85 | 61.14 | 60.69 | qfq | 1,228,400 | 74,446,883 | 1.70% |
| 2025-12-16 | 60.98 | 61.56 | 60.00 | 60.12 | 59.68 | qfq | 1,309,386 | 79,223,093 | -1.39% |
| 2025-12-15 | 61.29 | 62.00 | 60.72 | 60.97 | 60.53 | qfq | 1,343,096 | 82,256,897 | -1.14% |
| 2025-12-12 | 60.42 | 61.80 | 59.77 | 61.67 | 61.22 | qfq | 1,498,006 | 91,451,516 | 1.30% |
| 2025-12-11 | 61.64 | 61.75 | 60.44 | 60.88 | 60.44 | qfq | 1,250,337 | 76,363,461 | -0.21% |
| 2025-12-10 | 61.51 | 61.91 | 60.30 | 61.01 | 60.56 | qfq | 1,239,184 | 75,426,298 | -1.17% |
| 2025-12-09 | 62.11 | 62.78 | 61.65 | 61.73 | 61.28 | qfq | 1,059,202 | 65,879,580 | -0.60% |
| 2025-12-08 | 61.15 | 62.98 | 60.81 | 62.10 | 61.65 | qfq | 1,550,269 | 96,502,970 | 1.55% |
| 2025-12-05 | 61.32 | 61.55 | 60.71 | 61.15 | 60.70 | qfq | 950,868 | 58,165,597 | -0.05% |
| 2025-12-04 | 60.70 | 61.88 | 59.92 | 61.18 | 60.73 | qfq | 1,451,731 | 88,659,633 | 0.79% |
| 2025-12-03 | 60.00 | 61.15 | 58.80 | 60.70 | 60.26 | qfq | 1,931,068 | 116,129,854 | -0.54% |
| 2025-12-02 | 61.40 | 61.80 | 60.40 | 61.03 | 60.58 | qfq | 1,717,738 | 104,975,453 | -1.09% |
| 2025-12-01 | 62.40 | 62.92 | 60.88 | 61.70 | 61.25 | qfq | 3,323,946 | 205,034,543 | -1.67% |
| 2025-11-28 | 60.88 | 62.84 | 60.20 | 62.75 | 62.29 | qfq | 2,484,147 | 153,380,898 | 3.65% |
| 2025-11-27 | 61.16 | 61.48 | 60.15 | 60.54 | 60.10 | qfq | 2,143,200 | 130,540,459 | -0.67% |
| 2025-11-26 | 60.66 | 61.97 | 60.21 | 60.95 | 60.51 | qfq | 2,625,814 | 160,325,516 | 1.67% |
| 2025-11-25 | 59.38 | 61.59 | 58.69 | 59.95 | 59.51 | qfq | 2,126,334 | 128,409,930 | 2.06% |
| 2025-11-24 | 58.37 | 59.31 | 57.90 | 58.74 | 58.31 | qfq | 1,638,500 | 96,082,091 | 1.14% |
| 2025-11-21 | 59.34 | 59.42 | 57.89 | 58.08 | 57.66 | qfq | 1,601,433 | 94,027,611 | -2.44% |
| 2025-11-20 | 60.01 | 60.83 | 59.50 | 59.53 | 59.10 | qfq | 1,569,758 | 94,201,322 | -0.17% |
| 2025-11-19 | 61.85 | 62.42 | 59.53 | 59.63 | 59.19 | qfq | 2,394,700 | 144,664,940 | -3.51% |
| 2025-11-18 | 62.10 | 63.21 | 61.44 | 61.80 | 61.35 | qfq | 1,914,049 | 119,353,041 | -0.45% |
| 2025-11-17 | 62.14 | 63.00 | 61.10 | 62.08 | 61.63 | qfq | 2,237,900 | 138,678,569 | -0.03% |
| 2025-11-14 | 61.00 | 63.64 | 60.55 | 62.10 | 61.65 | qfq | 3,769,300 | 236,713,373 | 1.14% |
| 2025-11-13 | 60.86 | 62.00 | 60.22 | 61.40 | 60.95 | qfq | 2,720,347 | 167,106,222 | 0.99% |
| 2025-11-12 | 61.61 | 63.48 | 60.57 | 60.80 | 60.36 | qfq | 5,496,700 | 339,329,211 | -1.62% |
| 2025-11-11 | 65.42 | 65.67 | 60.61 | 61.80 | 61.35 | qfq | 4,231,498 | 264,331,966 | -5.01% |
| 2025-11-10 | 67.34 | 67.50 | 64.58 | 65.06 | 64.59 | qfq | 2,988,066 | 195,776,658 | -3.54% |
| 2025-11-07 | 67.71 | 70.29 | 67.01 | 67.45 | 66.96 | qfq | 3,078,110 | 211,739,171 | -0.79% |
| 2025-11-06 | 69.07 | 70.00 | 67.04 | 67.99 | 67.49 | qfq | 3,177,603 | 216,954,560 | -1.19% |
| 2025-11-05 | 69.84 | 70.43 | 68.30 | 68.81 | 68.31 | qfq | 3,013,102 | 208,826,216 | -1.98% |
| 2025-11-04 | 72.20 | 75.23 | 69.30 | 70.20 | 69.69 | qfq | 3,795,433 | 271,762,734 | -2.69% |
| 2025-11-03 | 71.19 | 74.15 | 70.01 | 72.14 | 71.61 | qfq | 5,278,782 | 380,382,529 | 1.39% |
| 2025-10-31 | 70.00 | 72.68 | 69.80 | 71.15 | 70.63 | qfq | 4,295,025 | 306,080,084 | 0.99% |
| 2025-10-30 | 72.65 | 73.37 | 69.50 | 70.45 | 69.94 | qfq | 6,268,192 | 444,301,907 | -3.44% |
| 2025-10-29 | 70.98 | 74.98 | 69.60 | 72.96 | 72.43 | qfq | 6,841,059 | 496,796,364 | 4.30% |
| 2025-10-28 | 67.87 | 70.40 | 66.66 | 69.95 | 69.44 | qfq | 7,022,043 | 484,972,653 | 5.09% |
| 2025-10-27 | 62.53 | 68.80 | 62.53 | 66.56 | 66.07 | qfq | 9,070,263 | 597,247,323 | 12.19% |
| 2025-10-24 | 60.25 | 60.25 | 59.00 | 59.33 | 58.90 | qfq | 1,681,800 | 100,012,060 | -0.49% |
| 2025-10-23 | 59.00 | 59.96 | 58.70 | 59.62 | 59.18 | qfq | 1,598,197 | 94,554,990 | 1.03% |
| 2025-10-22 | 60.15 | 60.46 | 58.82 | 59.01 | 58.58 | qfq | 1,697,939 | 101,277,631 | -1.90% |
| 2025-10-21 | 60.48 | 60.51 | 59.15 | 60.15 | 59.71 | qfq | 1,689,740 | 101,054,453 | 0.50% |
| 2025-10-20 | 59.01 | 60.29 | 59.00 | 59.85 | 59.41 | qfq | 1,274,016 | 75,971,532 | 1.68% |
| 2025-10-17 | 60.69 | 61.29 | 58.57 | 58.86 | 58.43 | qfq | 1,184,700 | 70,866,599 | -3.62% |
| 2025-10-16 | 62.60 | 62.66 | 60.80 | 61.07 | 60.62 | qfq | 2,079,844 | 127,989,946 | -2.43% |
| 2025-10-15 | 61.21 | 62.99 | 60.01 | 62.59 | 62.13 | qfq | 1,243,486 | 76,672,892 | 2.25% |
| 2025-10-14 | 62.71 | 63.08 | 61.03 | 61.21 | 60.76 | qfq | 1,711,096 | 106,159,773 | -1.99% |
| 2025-10-13 | 60.28 | 63.48 | 59.66 | 62.45 | 61.99 | qfq | 2,294,300 | 142,783,198 | -1.72% |
| 2025-10-10 | 63.95 | 65.43 | 63.19 | 63.54 | 63.08 | qfq | 2,301,800 | 147,535,564 | -0.31% |
| 2025-10-09 | 64.18 | 65.76 | 63.33 | 63.74 | 63.27 | qfq | 2,169,957 | 140,302,171 | -0.38% |
| 2025-09-30 | 65.08 | 65.85 | 63.17 | 63.98 | 63.51 | qfq | 1,595,115 | 102,392,605 | -1.66% |
| 2025-09-29 | 65.00 | 66.87 | 64.18 | 65.06 | 64.59 | qfq | 2,601,972 | 169,959,148 | -0.11% |
| 2025-09-26 | 68.54 | 70.68 | 65.12 | 65.13 | 64.65 | qfq | 3,282,550 | 223,010,590 | -3.51% |
| 2025-09-25 | 67.38 | 68.45 | 66.33 | 67.50 | 67.01 | qfq | 2,317,634 | 156,260,786 | 0.16% |
| 2025-09-24 | 66.00 | 67.98 | 65.13 | 67.39 | 66.90 | qfq | 1,632,865 | 108,996,249 | 2.14% |
| 2025-09-23 | 67.20 | 67.68 | 63.88 | 65.98 | 65.50 | qfq | 2,454,669 | 160,765,242 | -1.96% |
| 2025-09-22 | 67.05 | 70.20 | 66.56 | 67.30 | 66.81 | qfq | 2,208,570 | 151,326,511 | 0.06% |
| 2025-09-19 | 67.00 | 68.08 | 66.30 | 67.26 | 66.77 | qfq | 1,532,870 | 103,270,372 | 1.07% |
| 2025-09-18 | 67.73 | 69.94 | 65.55 | 66.55 | 66.06 | qfq | 2,363,426 | 160,618,007 | -2.12% |
| 2025-09-17 | 67.09 | 68.99 | 66.48 | 67.99 | 67.49 | qfq | 2,004,703 | 135,452,032 | 1.36% |
| 2025-09-16 | 64.57 | 67.47 | 64.01 | 67.08 | 66.59 | qfq | 2,900,609 | 192,770,235 | 3.33% |
| 2025-09-15 | 66.54 | 67.50 | 64.68 | 64.92 | 64.45 | qfq | 2,632,248 | 172,001,498 | -2.35% |
| 2025-09-12 | 65.77 | 67.49 | 64.55 | 66.48 | 65.99 | qfq | 3,017,073 | 200,556,626 | 1.09% |
| 2025-09-11 | 63.66 | 66.80 | 63.57 | 65.76 | 65.28 | qfq | 3,168,255 | 206,988,483 | 2.27% |
| 2025-09-10 | 63.30 | 65.88 | 62.40 | 64.30 | 63.83 | qfq | 2,927,828 | 188,901,642 | 2.10% |
| 2025-09-09 | 64.37 | 64.64 | 62.60 | 62.98 | 62.52 | qfq | 2,128,086 | 134,294,354 | -2.57% |
| 2025-09-08 | 63.66 | 65.25 | 62.65 | 64.64 | 64.17 | qfq | 3,146,580 | 201,132,990 | 1.54% |
| 2025-09-05 | 63.01 | 64.60 | 62.02 | 63.66 | 63.20 | qfq | 2,994,133 | 190,454,489 | 1.64% |
| 2025-09-04 | 64.39 | 65.38 | 61.40 | 62.63 | 62.17 | qfq | 2,737,433 | 172,344,589 | -2.25% |
| 2025-09-03 | 65.22 | 65.61 | 63.07 | 64.07 | 63.60 | qfq | 2,652,858 | 170,647,130 | -1.75% |
| 2025-09-02 | 65.64 | 65.64 | 62.10 | 65.21 | 64.73 | qfq | 4,497,617 | 288,359,388 | -0.21% |
| 2025-09-01 | 65.20 | 66.01 | 64.11 | 65.35 | 64.87 | qfq | 5,134,824 | 333,609,837 | -3.19% |
| 2025-08-29 | 70.10 | 70.10 | 62.38 | 67.50 | 67.01 | qfq | 9,723,166 | 629,772,755 | -6.41% |
| 2025-08-28 | 70.00 | 72.30 | 69.33 | 72.12 | 71.59 | qfq | 3,271,399 | 232,329,082 | 4.10% |
| 2025-08-27 | 68.37 | 73.46 | 68.37 | 69.28 | 68.77 | qfq | 3,599,296 | 255,490,742 | 0.35% |
| 2025-08-26 | 68.32 | 71.45 | 67.60 | 69.04 | 68.54 | qfq | 2,714,054 | 189,896,813 | 1.48% |
| 2025-08-25 | 67.31 | 68.80 | 66.80 | 68.03 | 67.53 | qfq | 2,688,100 | 181,791,358 | 1.33% |
| 2025-08-22 | 67.88 | 68.50 | 66.25 | 67.14 | 66.65 | qfq | 2,820,200 | 189,170,544 | -1.10% |
| 2025-08-21 | 69.65 | 69.65 | 67.00 | 67.89 | 67.39 | qfq | 1,990,650 | 135,836,405 | -2.08% |
| 2025-08-20 | 66.68 | 69.60 | 65.74 | 69.33 | 68.82 | qfq | 2,852,248 | 193,215,146 | 4.01% |
| 2025-08-19 | 68.54 | 69.67 | 65.51 | 66.66 | 66.17 | qfq | 3,793,525 | 254,174,424 | -3.11% |
| 2025-08-18 | 67.98 | 71.18 | 67.00 | 68.80 | 68.30 | qfq | 3,462,190 | 238,768,802 | 0.70% |
| 2025-08-15 | 64.67 | 70.00 | 63.91 | 68.32 | 67.82 | qfq | 3,807,159 | 258,315,799 | 5.45% |
| 2025-08-14 | 65.50 | 66.88 | 63.43 | 64.79 | 64.32 | qfq | 3,733,491 | 242,204,632 | -2.45% |
| 2025-08-13 | 61.15 | 66.42 | 60.28 | 66.42 | 65.94 | qfq | 5,286,957 | 339,300,049 | 7.67% |
| 2025-08-12 | 59.89 | 62.38 | 58.00 | 61.69 | 61.24 | qfq | 5,151,385 | 308,484,830 | 4.56% |
| 2025-08-11 | 52.25 | 60.23 | 51.81 | 59.00 | 58.57 | qfq | 5,840,782 | 336,271,589 | 12.92% |
| 2025-08-08 | 50.34 | 52.90 | 49.70 | 52.25 | 51.87 | qfq | 3,151,456 | 162,863,290 | 3.79% |
| 2025-08-07 | 49.66 | 51.17 | 49.14 | 50.34 | 49.97 | qfq | 2,458,999 | 123,949,288 | 1.53% |
| 2025-08-06 | 49.60 | 49.95 | 49.14 | 49.58 | 49.22 | qfq | 1,588,996 | 78,557,679 | -0.52% |
| 2025-08-05 | 50.01 | 50.31 | 49.60 | 49.84 | 49.48 | qfq | 1,693,231 | 84,416,671 | -0.54% |
| 2025-08-04 | 49.30 | 50.64 | 49.13 | 50.11 | 49.74 | qfq | 2,526,347 | 126,534,034 | 0.16% |
| 2025-08-01 | 48.11 | 50.99 | 47.88 | 50.03 | 49.66 | qfq | 3,604,758 | 180,623,269 | 3.30% |
| 2025-07-31 | 48.45 | 49.40 | 48.00 | 48.43 | 48.08 | qfq | 2,294,918 | 112,024,837 | -1.06% |
| 2025-07-30 | 48.75 | 49.89 | 48.35 | 48.95 | 48.59 | qfq | 1,959,396 | 96,069,396 | 0.55% |
| 2025-07-29 | 48.85 | 49.88 | 48.46 | 48.68 | 48.32 | qfq | 2,754,567 | 135,101,449 | -0.69% |
| 2025-07-28 | 46.01 | 49.45 | 45.89 | 49.02 | 48.66 | qfq | 5,093,283 | 245,011,357 | 6.80% |
| 2025-07-25 | 45.86 | 46.24 | 45.52 | 45.90 | 45.57 | qfq | 1,275,593 | 58,380,928 | -0.35% |
| 2025-07-24 | 45.90 | 46.30 | 45.70 | 46.06 | 45.72 | qfq | 1,244,225 | 57,169,219 | 0.94% |
| 2025-07-23 | 45.87 | 46.08 | 45.54 | 45.63 | 45.30 | qfq | 1,579,400 | 72,281,645 | -0.57% |
| 2025-07-22 | 46.80 | 46.94 | 45.80 | 45.89 | 45.56 | qfq | 2,116,600 | 97,697,711 | -2.26% |
| 2025-07-21 | 47.24 | 48.13 | 46.80 | 46.95 | 46.61 | qfq | 1,456,142 | 68,771,095 | -0.45% |
| 2025-07-18 | 47.27 | 47.48 | 46.70 | 47.16 | 46.82 | qfq | 844,839 | 39,799,428 | -0.23% |
| 2025-07-17 | 47.60 | 47.80 | 46.88 | 47.27 | 46.93 | qfq | 1,754,110 | 82,753,798 | -0.88% |
| 2025-07-16 | 47.46 | 48.62 | 47.42 | 47.69 | 47.34 | qfq | 1,971,692 | 94,532,150 | 0.82% |
| 2025-07-15 | 47.30 | 47.60 | 46.66 | 47.30 | 46.95 | qfq | 1,638,502 | 77,178,185 | 0.60% |
| 2025-07-14 | 46.35 | 47.27 | 45.81 | 47.02 | 46.68 | qfq | 1,561,153 | 72,974,296 | 1.45% |
| 2025-07-11 | 46.08 | 47.00 | 46.04 | 46.35 | 46.01 | qfq | 1,507,277 | 70,179,723 | 0.41% |
| 2025-07-10 | 47.15 | 47.53 | 45.94 | 46.16 | 45.82 | qfq | 1,859,021 | 86,406,901 | -2.10% |
| 2025-07-09 | 47.28 | 47.66 | 47.01 | 47.15 | 46.81 | qfq | 1,042,409 | 49,264,215 | -0.25% |
| 2025-07-08 | 46.86 | 47.66 | 46.70 | 47.27 | 46.93 | qfq | 1,665,624 | 78,745,439 | 0.72% |
| 2025-07-07 | 48.60 | 48.60 | 46.75 | 46.93 | 46.59 | qfq | 2,359,651 | 111,485,574 | -2.57% |
| 2025-07-04 | 48.30 | 48.88 | 47.80 | 48.17 | 47.82 | qfq | 1,639,583 | 79,201,149 | -0.45% |
| 2025-07-03 | 48.30 | 49.14 | 48.01 | 48.39 | 48.04 | qfq | 1,902,000 | 92,015,607 | 0.64% |
| 2025-07-02 | 48.73 | 49.00 | 47.81 | 48.08 | 47.73 | qfq | 2,199,967 | 106,394,565 | -2.02% |
| 2025-07-01 | 48.89 | 51.15 | 48.60 | 49.07 | 48.71 | qfq | 3,434,815 | 170,449,114 | -4.59% |
| 2025-06-30 | 54.91 | 56.60 | 50.12 | 51.43 | 51.05 | qfq | 5,369,711 | 278,774,205 | 0.39% |
| 2025-06-27 | 50.00 | 52.48 | 49.09 | 51.23 | 50.86 | qfq | 3,243,423 | 163,890,869 | 4.55% |
| 2025-06-26 | 50.01 | 50.50 | 48.81 | 49.00 | 48.64 | qfq | 1,797,285 | 88,956,378 | -1.72% |
| 2025-06-25 | 50.47 | 51.06 | 49.30 | 49.86 | 49.50 | qfq | 1,667,189 | 83,120,893 | -1.21% |
| 2025-06-24 | 49.50 | 51.46 | 49.50 | 50.47 | 50.10 | qfq | 1,904,298 | 96,349,072 | 2.33% |
| 2025-06-23 | 48.80 | 49.82 | 48.20 | 49.32 | 48.96 | qfq | 1,364,830 | 67,038,074 | -0.26% |
| 2025-06-20 | 50.02 | 51.57 | 49.34 | 49.45 | 49.09 | qfq | 1,438,764 | 71,929,347 | -1.36% |
| 2025-06-19 | 51.07 | 51.96 | 49.78 | 50.13 | 49.76 | qfq | 1,368,046 | 69,454,222 | -1.86% |
| 2025-06-18 | 50.98 | 51.26 | 50.20 | 51.08 | 50.71 | qfq | 1,868,127 | 94,706,423 | -0.72% |
| 2025-06-17 | 51.60 | 52.75 | 50.88 | 51.45 | 51.07 | qfq | 1,757,798 | 91,151,763 | 0.08% |
| 2025-06-16 | 51.79 | 53.33 | 51.13 | 51.41 | 51.03 | qfq | 1,745,792 | 90,674,416 | -0.73% |
| 2025-06-13 | 53.47 | 54.99 | 51.70 | 51.79 | 51.41 | qfq | 2,198,363 | 116,254,847 | -3.38% |
| 2025-06-12 | 53.51 | 54.28 | 52.93 | 53.60 | 53.21 | qfq | 1,821,496 | 97,631,329 | -0.39% |
| 2025-06-11 | 54.85 | 55.00 | 53.30 | 53.81 | 53.42 | qfq | 2,594,946 | 139,853,203 | -1.90% |
| 2025-06-10 | 50.46 | 55.80 | 49.88 | 54.85 | 54.45 | qfq | 6,027,373 | 322,895,330 | 8.79% |
| 2025-06-09 | 50.66 | 50.95 | 49.30 | 50.42 | 50.05 | qfq | 3,602,100 | 180,113,597 | -1.04% |
| 2025-06-06 | 52.07 | 52.18 | 50.15 | 50.95 | 50.58 | qfq | 2,650,136 | 135,216,392 | -2.36% |
| 2025-06-05 | 50.96 | 52.90 | 50.50 | 52.18 | 51.80 | qfq | 3,357,873 | 174,580,075 | 2.41% |
| 2025-06-04 | 51.06 | 51.53 | 49.90 | 50.95 | 50.58 | qfq | 2,346,697 | 119,238,461 | -0.49% |
| 2025-06-03 | 50.70 | 51.38 | 49.86 | 51.20 | 50.83 | qfq | 2,021,032 | 102,777,401 | -1.02% |
| 2025-05-30 | 50.30 | 52.19 | 49.47 | 51.73 | 51.35 | qfq | 3,453,243 | 175,898,147 | 2.23% |
| 2025-05-29 | 51.22 | 51.97 | 50.15 | 50.60 | 50.23 | qfq | 3,847,508 | 194,879,752 | -2.88% |
| 2025-05-28 | 49.20 | 52.68 | 49.20 | 52.10 | 51.72 | qfq | 6,165,147 | 316,679,671 | 7.03% |
| 2025-05-27 | 48.61 | 50.32 | 47.32 | 48.68 | 48.32 | qfq | 3,928,062 | 189,152,385 | -2.31% |
| 2025-05-26 | 48.29 | 50.84 | 48.06 | 49.83 | 48.87 | qfq | 6,344,427 | 311,878,336 | 0.81% |
| 2025-05-23 | 51.20 | 55.55 | 48.90 | 49.43 | 48.48 | qfq | 10,530,315 | 544,160,808 | -3.17% |
| 2025-05-22 | 44.60 | 53.20 | 44.13 | 51.05 | 50.07 | qfq | 8,269,684 | 397,218,408 | 14.15% |
| 2025-05-21 | 44.68 | 44.99 | 43.41 | 44.72 | 43.86 | qfq | 2,951,309 | 130,826,662 | -0.47% |
| 2025-05-20 | 42.49 | 46.28 | 41.92 | 44.93 | 44.07 | qfq | 5,279,886 | 234,997,231 | 5.89% |
| 2025-05-19 | 41.50 | 42.89 | 41.00 | 42.43 | 41.61 | qfq | 2,586,986 | 109,673,301 | 3.16% |
| 2025-05-16 | 41.45 | 41.85 | 41.00 | 41.13 | 40.34 | qfq | 1,298,221 | 53,684,970 | -0.70% |
| 2025-05-15 | 41.55 | 42.40 | 41.19 | 41.42 | 40.62 | qfq | 1,953,485 | 81,585,952 | -0.31% |
| 2025-05-14 | 41.79 | 41.97 | 40.79 | 41.55 | 40.75 | qfq | 1,704,528 | 70,476,685 | 0.17% |
| 2025-05-13 | 43.01 | 43.26 | 41.13 | 41.48 | 40.68 | qfq | 2,473,820 | 103,767,958 | -1.82% |
| 2025-05-12 | 40.27 | 42.36 | 40.27 | 42.25 | 41.44 | qfq | 3,369,604 | 140,154,013 | 5.73% |
| 2025-05-09 | 39.57 | 40.44 | 39.00 | 39.96 | 39.19 | qfq | 2,403,009 | 95,862,507 | 0.86% |
| 2025-05-08 | 39.43 | 40.00 | 39.34 | 39.62 | 38.86 | qfq | 1,550,805 | 61,425,095 | 0.33% |
| 2025-05-07 | 39.60 | 40.29 | 39.00 | 39.49 | 38.73 | qfq | 2,652,777 | 105,266,295 | -0.03% |
| 2025-05-06 | 39.30 | 39.78 | 38.85 | 39.50 | 38.74 | qfq | 2,942,341 | 115,225,749 | 0.89% |
| 2025-04-30 | 38.61 | 39.39 | 38.32 | 39.15 | 38.40 | qfq | 2,373,014 | 92,311,377 | 2.22% |
| 2025-04-29 | 37.59 | 39.59 | 37.58 | 38.30 | 37.56 | qfq | 3,134,586 | 121,677,070 | 1.89% |
| 2025-04-28 | 38.06 | 38.21 | 37.26 | 37.59 | 36.87 | qfq | 1,635,195 | 61,476,538 | -1.16% |
| 2025-04-25 | 37.00 | 38.58 | 36.80 | 38.03 | 37.30 | qfq | 3,271,673 | 124,467,943 | 2.70% |
| 2025-04-24 | 37.00 | 37.30 | 35.80 | 37.03 | 36.32 | qfq | 3,197,543 | 117,123,461 | -0.62% |
| 2025-04-23 | 35.62 | 37.37 | 35.50 | 37.26 | 36.54 | qfq | 3,748,061 | 136,956,373 | 5.76% |
| 2025-04-22 | 35.02 | 35.93 | 34.86 | 35.23 | 34.55 | qfq | 2,485,705 | 87,770,460 | 0.60% |
| 2025-04-21 | 34.30 | 35.13 | 34.21 | 35.02 | 34.35 | qfq | 1,748,524 | 60,930,165 | 1.60% |
| 2025-04-18 | 34.30 | 34.64 | 33.80 | 34.47 | 33.81 | qfq | 1,604,364 | 54,889,411 | -0.17% |
| 2025-04-17 | 34.79 | 35.50 | 34.47 | 34.53 | 33.87 | qfq | 2,326,969 | 81,202,052 | -2.18% |
| 2025-04-16 | 36.85 | 36.99 | 34.50 | 35.30 | 34.62 | qfq | 4,085,937 | 145,381,260 | -4.18% |
| 2025-04-15 | 34.82 | 37.98 | 34.31 | 36.84 | 36.13 | qfq | 4,528,694 | 164,660,816 | 5.83% |
| 2025-04-14 | 35.95 | 35.95 | 34.73 | 34.81 | 34.14 | qfq | 2,359,995 | 83,109,065 | 1.72% |
| 2025-04-11 | 33.86 | 34.79 | 33.60 | 34.22 | 33.56 | qfq | 2,045,319 | 70,114,466 | -0.96% |
| 2025-04-10 | 34.01 | 35.28 | 34.01 | 34.55 | 33.88 | qfq | 2,457,303 | 85,078,761 | 5.75% |
| 2025-04-09 | 31.41 | 32.89 | 29.83 | 32.67 | 32.04 | qfq | 2,937,746 | 93,511,720 | 1.97% |
| 2025-04-08 | 31.44 | 33.52 | 31.03 | 32.04 | 31.42 | qfq | 2,795,435 | 89,954,506 | 1.91% |
| 2025-04-07 | 35.17 | 36.30 | 31.44 | 31.44 | 30.83 | qfq | 3,249,396 | 108,160,375 | -20.00% |
| 2025-04-03 | 40.00 | 40.57 | 39.30 | 39.30 | 38.54 | qfq | 1,566,767 | 62,434,910 | -3.63% |
| 2025-04-02 | 40.60 | 41.36 | 40.23 | 40.78 | 39.99 | qfq | 1,133,816 | 46,331,411 | 1.42% |
| 2025-04-01 | 40.30 | 40.75 | 39.90 | 40.21 | 39.44 | qfq | 1,000,277 | 40,345,967 | 0.50% |
| 2025-03-31 | 39.95 | 40.18 | 39.39 | 40.01 | 39.24 | qfq | 1,124,851 | 44,681,943 | 0.18% |
| 2025-03-28 | 40.69 | 41.00 | 39.94 | 39.94 | 39.17 | qfq | 1,079,454 | 43,490,709 | -1.89% |
| 2025-03-27 | 40.60 | 41.01 | 39.90 | 40.71 | 39.93 | qfq | 1,208,096 | 48,995,382 | 0.12% |
| 2025-03-26 | 40.60 | 41.08 | 40.43 | 40.66 | 39.88 | qfq | 797,010 | 32,510,481 | 0.15% |
| 2025-03-25 | 41.22 | 41.22 | 40.40 | 40.60 | 39.82 | qfq | 906,771 | 36,972,868 | -1.26% |
| 2025-03-24 | 40.68 | 41.75 | 39.97 | 41.12 | 40.33 | qfq | 1,561,920 | 63,776,420 | 1.11% |
| 2025-03-21 | 41.80 | 41.93 | 40.56 | 40.67 | 39.89 | qfq | 1,858,057 | 76,342,550 | -2.70% |
| 2025-03-20 | 42.05 | 42.47 | 41.72 | 41.80 | 41.00 | qfq | 1,533,085 | 64,397,489 | -0.88% |
| 2025-03-19 | 43.05 | 43.05 | 41.93 | 42.17 | 41.36 | qfq | 1,852,093 | 78,399,196 | -2.00% |
| 2025-03-18 | 43.00 | 43.52 | 42.54 | 43.03 | 42.20 | qfq | 2,157,147 | 92,810,624 | -0.55% |
| 2025-03-17 | 42.85 | 44.61 | 42.08 | 43.27 | 42.44 | qfq | 2,845,371 | 124,251,629 | 1.12% |
| 2025-03-14 | 42.38 | 43.04 | 41.83 | 42.79 | 41.97 | qfq | 2,163,998 | 92,207,417 | 1.04% |
| 2025-03-13 | 43.40 | 43.70 | 41.85 | 42.35 | 41.53 | qfq | 2,611,936 | 111,065,610 | -3.16% |
| 2025-03-12 | 44.22 | 44.50 | 43.60 | 43.73 | 42.89 | qfq | 2,614,555 | 115,104,421 | -0.73% |
| 2025-03-11 | 42.74 | 44.30 | 42.50 | 44.05 | 43.20 | qfq | 3,431,000 | 149,141,666 | 1.61% |
| 2025-03-10 | 43.51 | 43.86 | 42.41 | 43.35 | 42.52 | qfq | 2,788,235 | 119,963,565 | -1.34% |
| 2025-03-07 | 45.07 | 45.75 | 43.47 | 43.94 | 43.09 | qfq | 3,953,381 | 175,813,433 | -3.39% |
| 2025-03-06 | 42.91 | 46.68 | 42.91 | 45.48 | 44.60 | qfq | 6,309,181 | 285,474,742 | 6.56% |
| 2025-03-05 | 42.55 | 42.89 | 41.88 | 42.68 | 41.86 | qfq | 1,905,002 | 80,933,176 | 0.31% |
| 2025-03-04 | 42.25 | 42.75 | 41.80 | 42.55 | 41.73 | qfq | 1,971,480 | 83,662,361 | -0.05% |
| 2025-03-03 | 42.10 | 43.47 | 41.25 | 42.57 | 41.75 | qfq | 2,725,268 | 115,539,347 | 1.50% |
| 2025-02-28 | 43.99 | 44.40 | 41.73 | 41.94 | 41.13 | qfq | 2,778,548 | 119,026,413 | -6.03% |
| 2025-02-27 | 44.41 | 44.80 | 43.10 | 44.63 | 43.77 | qfq | 3,036,284 | 133,829,149 | 0.04% |
| 2025-02-26 | 44.95 | 45.15 | 44.29 | 44.61 | 43.75 | qfq | 2,520,535 | 112,415,363 | -0.87% |
| 2025-02-25 | 44.55 | 45.45 | 43.91 | 45.00 | 44.13 | qfq | 3,628,216 | 162,042,290 | -0.40% |
| 2025-02-24 | 46.00 | 47.46 | 44.80 | 45.18 | 44.31 | qfq | 3,886,910 | 178,097,513 | -2.02% |
| 2025-02-21 | 45.60 | 46.54 | 44.80 | 46.11 | 45.22 | qfq | 5,880,046 | 268,798,315 | 1.16% |
| 2025-02-20 | 44.30 | 46.34 | 44.21 | 45.58 | 44.70 | qfq | 6,844,471 | 311,759,070 | 1.81% |
| 2025-02-19 | 42.00 | 45.43 | 41.70 | 44.77 | 43.91 | qfq | 9,227,528 | 409,346,808 | 7.62% |
| 2025-02-18 | 41.78 | 42.79 | 41.04 | 41.60 | 40.80 | qfq | 4,255,526 | 178,322,246 | -0.43% |
| 2025-02-17 | 40.95 | 41.81 | 40.71 | 41.78 | 40.98 | qfq | 3,608,953 | 149,861,343 | 1.90% |
| 2025-02-14 | 40.30 | 41.25 | 40.17 | 41.00 | 40.21 | qfq | 2,901,728 | 118,582,022 | 0.56% |
| 2025-02-13 | 43.01 | 43.25 | 40.75 | 40.77 | 39.99 | qfq | 6,427,417 | 267,246,293 | -6.15% |
| 2025-02-12 | 43.72 | 43.72 | 42.70 | 43.44 | 42.60 | qfq | 5,582,041 | 240,593,404 | -2.36% |
| 2025-02-11 | 42.92 | 45.49 | 42.39 | 44.49 | 43.63 | qfq | 6,857,726 | 301,022,569 | 3.66% |
| 2025-02-10 | 43.27 | 43.71 | 42.63 | 42.92 | 42.09 | qfq | 4,363,496 | 187,668,900 | -0.85% |
| 2025-02-07 | 44.45 | 44.45 | 42.38 | 43.29 | 42.46 | qfq | 7,559,090 | 329,463,878 | -1.81% |
| 2025-02-06 | 43.76 | 44.21 | 43.05 | 44.09 | 43.24 | qfq | 7,380,808 | 322,213,480 | 0.66% |
| 2025-02-05 | 40.71 | 45.66 | 39.90 | 43.80 | 42.96 | qfq | 9,649,704 | 413,399,476 | 7.62% |
| 2025-01-27 | 41.04 | 42.60 | 40.25 | 40.70 | 39.92 | qfq | 5,417,198 | 222,254,997 | -2.35% |
| 2025-01-24 | 40.48 | 42.27 | 40.30 | 41.68 | 40.88 | qfq | 6,138,226 | 253,238,074 | 1.44% |
| 2025-01-23 | 41.50 | 43.26 | 40.58 | 41.09 | 40.30 | qfq | 8,039,961 | 336,987,663 | 0.00% |
| 2025-01-22 | 40.82 | 41.34 | 40.35 | 41.09 | 40.30 | qfq | 4,924,100 | 200,931,768 | -0.27% |
| 2025-01-21 | 40.80 | 41.67 | 39.76 | 41.20 | 40.41 | qfq | 7,780,300 | 317,062,458 | 0.98% |
| 2025-01-20 | 39.38 | 41.90 | 39.38 | 40.80 | 40.01 | qfq | 8,800,765 | 358,925,144 | 4.11% |
| 2025-01-17 | 39.60 | 39.60 | 37.66 | 39.19 | 38.44 | qfq | 6,356,800 | 246,016,363 | -1.01% |
| 2025-01-16 | 39.00 | 40.31 | 38.72 | 39.59 | 38.83 | qfq | 6,721,900 | 266,168,434 | 1.85% |
| 2025-01-15 | 40.04 | 40.67 | 38.71 | 38.87 | 38.12 | qfq | 6,840,685 | 269,250,226 | -4.45% |
| 2025-01-14 | 39.82 | 40.90 | 38.88 | 40.68 | 39.90 | qfq | 9,180,761 | 369,119,680 | 3.22% |
| 2025-01-13 | 39.12 | 39.85 | 38.34 | 39.41 | 38.65 | qfq | 5,459,747 | 214,037,691 | -1.25% |
| 2025-01-10 | 42.43 | 42.63 | 39.87 | 39.91 | 39.14 | qfq | 9,586,971 | 394,004,887 | -6.16% |
| 2025-01-09 | 45.76 | 46.06 | 42.13 | 42.53 | 41.71 | qfq | 15,081,200 | 656,318,710 | -9.51% |
| 2025-01-08 | 41.00 | 48.25 | 41.00 | 47.00 | 46.10 | qfq | 18,794,320 | 835,917,232 | 16.89% |
| 2025-01-07 | 33.50 | 40.21 | 33.50 | 40.21 | 39.44 | qfq | 7,191,094 | 274,546,229 | 19.99% |
| 2025-01-06 | 34.80 | 34.86 | 33.13 | 33.51 | 32.86 | qfq | 2,797,700 | 94,992,484 | -3.76% |
| 2025-01-03 | 36.61 | 37.35 | 34.69 | 34.82 | 34.15 | qfq | 3,065,313 | 109,384,052 | -4.92% |
| 2025-01-02 | 37.43 | 37.97 | 35.99 | 36.62 | 35.92 | qfq | 3,088,027 | 114,135,182 | -3.12% |
| 2024-12-31 | 40.14 | 40.14 | 37.50 | 37.80 | 37.07 | qfq | 4,339,472 | 166,317,882 | -5.85% |
| 2024-12-30 | 40.29 | 41.17 | 39.47 | 40.15 | 39.38 | qfq | 4,138,565 | 165,979,007 | -0.62% |
| 2024-12-27 | 41.27 | 42.99 | 40.40 | 40.40 | 39.62 | qfq | 5,383,089 | 223,141,639 | -3.26% |
| 2024-12-26 | 39.00 | 42.90 | 39.00 | 41.76 | 40.96 | qfq | 6,836,995 | 284,827,637 | 5.83% |
| 2024-12-25 | 40.91 | 41.48 | 39.20 | 39.46 | 38.70 | qfq | 5,217,443 | 209,040,851 | -6.00% |
| 2024-12-24 | 39.02 | 42.20 | 39.00 | 41.98 | 41.17 | qfq | 7,530,727 | 306,590,104 | 7.59% |
| 2024-12-23 | 39.78 | 39.98 | 38.10 | 39.02 | 38.27 | qfq | 5,208,436 | 202,641,090 | -2.72% |
| 2024-12-20 | 38.00 | 41.60 | 37.70 | 40.11 | 39.34 | qfq | 8,908,003 | 355,017,934 | 6.05% |
| 2024-12-19 | 36.27 | 38.27 | 36.16 | 37.82 | 37.09 | qfq | 5,822,852 | 218,904,709 | 3.05% |
| 2024-12-18 | 35.06 | 37.23 | 34.56 | 36.70 | 35.99 | qfq | 3,937,848 | 142,474,229 | 4.53% |
| 2024-12-17 | 35.50 | 36.35 | 35.00 | 35.11 | 34.43 | qfq | 2,311,004 | 82,243,234 | -2.17% |
| 2024-12-16 | 36.32 | 36.60 | 35.62 | 35.89 | 35.20 | qfq | 2,539,270 | 91,487,503 | -2.15% |
| 2024-12-13 | 36.22 | 37.54 | 36.01 | 36.68 | 35.97 | qfq | 4,230,322 | 155,994,000 | 0.33% |
| 2024-12-12 | 36.75 | 36.82 | 35.86 | 36.56 | 35.86 | qfq | 2,923,057 | 106,246,263 | -0.79% |
| 2024-12-11 | 35.75 | 37.21 | 35.72 | 36.85 | 36.14 | qfq | 3,541,229 | 129,412,236 | 1.88% |
| 2024-12-10 | 37.55 | 37.75 | 35.99 | 36.17 | 35.47 | qfq | 3,970,900 | 145,928,676 | 0.19% |
| 2024-12-09 | 35.40 | 36.28 | 34.90 | 36.10 | 35.41 | qfq | 3,544,300 | 126,526,167 | 2.12% |
| 2024-12-06 | 35.22 | 35.91 | 34.90 | 35.35 | 34.67 | qfq | 2,587,800 | 91,641,304 | -0.25% |
| 2024-12-05 | 34.60 | 35.96 | 34.52 | 35.44 | 34.76 | qfq | 2,310,862 | 82,041,369 | 1.72% |
| 2024-12-04 | 35.51 | 35.73 | 34.70 | 34.84 | 34.17 | qfq | 2,085,900 | 73,322,824 | -1.89% |
| 2024-12-03 | 35.85 | 36.11 | 35.28 | 35.51 | 34.83 | qfq | 2,254,463 | 80,277,365 | -1.31% |
| 2024-12-02 | 35.40 | 36.28 | 35.21 | 35.98 | 35.29 | qfq | 3,208,426 | 115,350,571 | 1.81% |
| 2024-11-29 | 34.65 | 35.79 | 34.52 | 35.34 | 34.66 | qfq | 3,222,752 | 113,565,546 | 1.12% |
| 2024-11-28 | 34.77 | 35.85 | 34.33 | 34.95 | 34.28 | qfq | 3,006,700 | 105,299,331 | 0.43% |
| 2024-11-27 | 33.80 | 34.81 | 32.86 | 34.80 | 34.13 | qfq | 2,706,502 | 92,139,093 | 3.11% |
| 2024-11-26 | 34.30 | 34.85 | 33.75 | 33.75 | 33.10 | qfq | 2,389,493 | 81,741,834 | -2.93% |
| 2024-11-25 | 34.50 | 34.77 | 33.76 | 34.77 | 34.10 | qfq | 2,663,039 | 91,213,345 | 1.08% |
| 2024-11-22 | 36.46 | 36.81 | 34.25 | 34.40 | 33.74 | qfq | 4,534,300 | 161,331,662 | -5.62% |
| 2024-11-21 | 37.01 | 37.40 | 35.90 | 36.45 | 35.75 | qfq | 4,080,630 | 149,391,676 | -2.25% |
| 2024-11-20 | 36.60 | 37.68 | 36.60 | 37.29 | 36.57 | qfq | 4,375,295 | 162,592,232 | 0.65% |
| 2024-11-19 | 36.19 | 37.17 | 35.42 | 37.05 | 36.34 | qfq | 4,261,593 | 154,595,845 | 3.06% |
| 2024-11-18 | 39.21 | 39.67 | 35.41 | 35.95 | 35.26 | qfq | 6,781,848 | 250,767,599 | -9.47% |
| 2024-11-15 | 39.83 | 41.99 | 39.01 | 39.71 | 38.95 | qfq | 9,253,753 | 369,509,298 | -4.29% |
| 2024-11-14 | 38.50 | 44.85 | 37.90 | 41.49 | 40.69 | qfq | 13,080,331 | 529,731,934 | 9.82% |
| 2024-11-13 | 36.68 | 37.78 | 36.65 | 37.78 | 37.05 | qfq | 3,548,500 | 132,408,420 | 1.50% |
| 2024-11-12 | 38.80 | 39.00 | 36.73 | 37.22 | 36.50 | qfq | 5,499,266 | 206,975,169 | -3.40% |
| 2024-11-11 | 37.40 | 38.95 | 37.20 | 38.53 | 37.79 | qfq | 6,398,185 | 243,304,101 | 3.60% |
| 2024-11-08 | 37.01 | 38.31 | 36.84 | 37.19 | 36.47 | qfq | 6,205,812 | 232,752,573 | 0.81% |
| 2024-11-07 | 36.01 | 36.89 | 35.50 | 36.89 | 36.18 | qfq | 4,592,775 | 166,812,126 | 1.77% |
| 2024-11-06 | 37.43 | 37.45 | 35.86 | 36.25 | 35.55 | qfq | 7,051,489 | 258,362,116 | -2.92% |
| 2024-11-05 | 35.55 | 37.50 | 35.38 | 37.34 | 36.62 | qfq | 7,118,213 | 262,942,868 | 5.63% |
| 2024-11-04 | 34.09 | 35.49 | 33.83 | 35.35 | 34.67 | qfq | 4,069,439 | 142,175,435 | 2.46% |
| 2024-11-01 | 36.63 | 37.64 | 34.37 | 34.50 | 33.84 | qfq | 7,854,614 | 280,614,907 | -6.63% |
| 2024-10-31 | 33.67 | 39.10 | 33.59 | 36.95 | 36.24 | qfq | 11,690,825 | 428,050,858 | 9.61% |
| 2024-10-30 | 34.15 | 34.59 | 33.23 | 33.71 | 33.06 | qfq | 4,941,414 | 167,101,186 | -3.27% |
| 2024-10-29 | 35.00 | 36.32 | 34.78 | 34.85 | 34.18 | qfq | 6,872,110 | 244,458,456 | 0.17% |
| 2024-10-28 | 34.66 | 34.84 | 33.72 | 34.79 | 34.12 | qfq | 3,415,641 | 117,275,823 | 0.64% |
| 2024-10-25 | 35.00 | 35.33 | 34.12 | 34.57 | 33.90 | qfq | 3,987,508 | 138,390,549 | -1.03% |
| 2024-10-24 | 34.10 | 35.82 | 33.80 | 34.93 | 34.26 | qfq | 3,645,363 | 126,346,363 | 1.72% |
| 2024-10-23 | 34.93 | 35.44 | 34.13 | 34.34 | 33.68 | qfq | 4,070,689 | 141,772,762 | -2.94% |
| 2024-10-22 | 35.99 | 36.93 | 34.85 | 35.38 | 34.70 | qfq | 5,415,093 | 193,770,781 | -1.78% |
| 2024-10-21 | 34.75 | 36.63 | 34.49 | 36.02 | 35.33 | qfq | 7,630,528 | 273,037,707 | 3.18% |
| 2024-10-18 | 33.15 | 35.99 | 33.01 | 34.91 | 34.24 | qfq | 6,615,135 | 227,735,386 | 5.18% |
| 2024-10-17 | 33.20 | 34.19 | 33.10 | 33.19 | 32.55 | qfq | 3,772,048 | 126,933,008 | 0.58% |
| 2024-10-16 | 33.37 | 33.96 | 32.61 | 33.00 | 32.36 | qfq | 3,806,649 | 126,420,594 | -3.17% |
| 2024-10-15 | 33.91 | 35.23 | 33.88 | 34.08 | 33.42 | qfq | 5,245,930 | 181,318,542 | -0.76% |
| 2024-10-14 | 33.00 | 34.50 | 32.00 | 34.34 | 33.68 | qfq | 4,928,192 | 165,078,376 | 4.19% |
| 2024-10-11 | 34.99 | 36.43 | 32.40 | 32.96 | 32.33 | qfq | 5,939,020 | 200,075,249 | -7.55% |
| 2024-10-10 | 37.50 | 38.02 | 35.44 | 35.65 | 34.96 | qfq | 7,003,521 | 256,815,139 | -1.57% |
| 2024-10-09 | 39.40 | 40.38 | 36.01 | 36.22 | 35.52 | qfq | 11,104,005 | 430,931,205 | -14.86% |
| 2024-10-08 | 42.52 | 42.54 | 37.50 | 42.54 | 41.72 | qfq | 14,393,871 | 585,173,885 | 20.00% |
| 2024-09-30 | 30.98 | 35.48 | 30.34 | 35.45 | 34.77 | qfq | 13,119,955 | 427,626,068 | 19.89% |
| 2024-09-27 | 27.70 | 29.79 | 27.60 | 29.57 | 29.00 | qfq | 8,598,217 | 247,379,071 | 6.79% |
| 2024-09-26 | 26.94 | 27.69 | 26.81 | 27.69 | 26.86 | qfq | 4,556,444 | 124,219,430 | 2.21% |
| 2024-09-25 | 27.17 | 27.94 | 27.03 | 27.09 | 26.28 | qfq | 5,189,458 | 142,453,793 | -0.15% |
| 2024-09-24 | 26.89 | 27.25 | 25.92 | 27.13 | 26.32 | qfq | 5,036,619 | 134,550,527 | 1.23% |
| 2024-09-23 | 25.85 | 27.33 | 25.85 | 26.80 | 26.00 | qfq | 5,044,279 | 135,383,088 | 3.40% |
| 2024-09-20 | 25.92 | 26.47 | 25.66 | 25.92 | 25.15 | qfq | 2,808,212 | 73,109,820 | 0.00% |
| 2024-09-19 | 25.73 | 26.15 | 25.50 | 25.92 | 25.15 | qfq | 2,691,962 | 69,662,413 | 0.97% |
| 2024-09-18 | 26.41 | 26.45 | 25.34 | 25.67 | 24.90 | qfq | 3,021,595 | 77,870,992 | -2.77% |
| 2024-09-13 | 27.88 | 28.11 | 26.31 | 26.40 | 25.61 | qfq | 5,653,281 | 153,091,589 | -6.38% |
| 2024-09-12 | 27.08 | 29.51 | 26.46 | 28.20 | 27.36 | qfq | 7,222,699 | 201,762,725 | 4.14% |
| 2024-09-11 | 27.35 | 27.35 | 26.94 | 27.08 | 26.27 | qfq | 1,985,020 | 53,706,964 | -1.28% |
| 2024-09-10 | 27.45 | 27.47 | 26.91 | 27.43 | 26.61 | qfq | 2,106,004 | 57,304,774 | 0.04% |
| 2024-09-09 | 27.21 | 27.56 | 26.90 | 27.42 | 26.60 | qfq | 2,327,599 | 63,515,226 | 0.40% |
| 2024-09-06 | 28.24 | 28.56 | 27.28 | 27.31 | 26.49 | qfq | 4,113,239 | 114,443,569 | -3.63% |
| 2024-09-05 | 28.53 | 28.60 | 28.04 | 28.34 | 27.49 | qfq | 2,642,352 | 74,804,608 | -0.42% |
| 2024-09-04 | 28.55 | 28.76 | 28.20 | 28.46 | 27.61 | qfq | 3,202,597 | 91,138,794 | -2.20% |
| 2024-09-03 | 27.90 | 29.11 | 27.80 | 29.10 | 28.23 | qfq | 4,654,236 | 133,620,846 | 3.74% |
| 2024-09-02 | 29.29 | 29.46 | 28.03 | 28.05 | 27.21 | qfq | 5,676,465 | 162,961,757 | -5.36% |
| 2024-08-30 | 28.74 | 30.16 | 28.74 | 29.64 | 28.75 | qfq | 8,638,800 | 256,257,461 | 1.75% |
| 2024-08-29 | 28.18 | 29.97 | 28.18 | 29.13 | 28.26 | qfq | 7,927,078 | 231,492,858 | 3.59% |
| 2024-08-28 | 27.39 | 28.28 | 27.22 | 28.12 | 27.28 | qfq | 3,448,434 | 96,626,757 | 2.22% |
| 2024-08-27 | 28.50 | 28.51 | 27.50 | 27.51 | 26.69 | qfq | 3,956,053 | 110,318,139 | -4.35% |
| 2024-08-26 | 28.05 | 29.10 | 28.00 | 28.76 | 27.90 | qfq | 4,233,469 | 120,734,565 | 0.91% |
| 2024-08-23 | 27.54 | 28.79 | 27.40 | 28.50 | 27.65 | qfq | 4,893,239 | 138,782,236 | 2.33% |
| 2024-08-22 | 29.54 | 29.55 | 27.81 | 27.85 | 27.02 | qfq | 6,883,249 | 195,665,560 | -6.70% |
| 2024-08-21 | 28.35 | 29.98 | 28.20 | 29.85 | 28.96 | qfq | 8,521,821 | 251,440,908 | 3.97% |
| 2024-08-20 | 28.00 | 29.45 | 27.77 | 28.71 | 27.85 | qfq | 6,554,641 | 186,816,956 | 2.87% |
| 2024-08-19 | 28.35 | 28.65 | 27.90 | 27.91 | 27.08 | qfq | 4,693,031 | 132,638,627 | -3.69% |
| 2024-08-16 | 29.90 | 30.25 | 28.96 | 28.98 | 28.11 | qfq | 5,421,460 | 160,801,211 | -3.04% |
| 2024-08-15 | 29.40 | 30.43 | 29.31 | 29.89 | 29.00 | qfq | 4,514,646 | 135,447,277 | 0.57% |
| 2024-08-14 | 29.79 | 30.25 | 29.70 | 29.72 | 28.83 | qfq | 3,822,627 | 114,394,417 | -1.07% |
| 2024-08-13 | 29.85 | 30.04 | 28.90 | 30.04 | 29.14 | qfq | 4,980,402 | 147,207,390 | -0.43% |
| 2024-08-12 | 30.05 | 30.68 | 29.79 | 30.17 | 29.27 | qfq | 5,090,816 | 153,814,906 | 1.07% |
| 2024-08-09 | 30.00 | 30.14 | 29.63 | 29.85 | 28.96 | qfq | 4,129,595 | 123,406,094 | 0.78% |
| 2024-08-08 | 30.83 | 30.90 | 29.58 | 29.62 | 28.74 | qfq | 6,631,551 | 198,504,125 | -4.82% |
| 2024-08-07 | 30.69 | 31.94 | 30.69 | 31.12 | 30.19 | qfq | 6,780,364 | 211,930,217 | 0.26% |
| 2024-08-06 | 31.14 | 31.38 | 30.50 | 31.04 | 30.11 | qfq | 6,164,080 | 190,585,507 | 1.07% |
| 2024-08-05 | 31.96 | 32.54 | 30.66 | 30.71 | 29.79 | qfq | 8,901,574 | 280,545,882 | -6.54% |
| 2024-08-02 | 34.58 | 34.88 | 32.85 | 32.86 | 31.88 | qfq | 11,658,798 | 392,876,218 | -7.18% |
| 2024-08-01 | 37.00 | 38.16 | 35.29 | 35.40 | 34.34 | qfq | 14,425,390 | 525,794,988 | -6.84% |
| 2024-07-31 | 40.84 | 41.49 | 37.33 | 38.00 | 36.86 | qfq | 18,263,465 | 705,241,725 | -9.52% |
| 2024-07-30 | 35.02 | 47.50 | 34.02 | 42.00 | 40.75 | qfq | 22,478,434 | 889,930,513 | 15.23% |
| 2024-07-29 | 41.03 | 41.88 | 36.21 | 36.45 | 35.36 | qfq | 17,397,109 | 673,913,405 | -19.98% |