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
富特科技301607.SZ
最近收盘价40.352026-07-17
最近交易日2026-07-17
成交量（股）14,349,395
成交额（元）622,605,538
日线记录449
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 2026-06-04 | cash_dividend | 0.155 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-28 | 2026-06-04 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-29 | 2025-06-06 | cash_dividend | 0.018 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-29 | 2025-06-06 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 449 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 | 46.59 | 47.22 | 40.00 | 40.35 | 40.35 | qfq | 14,349,395 | 622,605,538 | -14.62% |
| 2026-07-16 | 49.00 | 49.48 | 46.76 | 47.26 | 47.26 | qfq | 12,879,896 | 618,827,675 | -5.78% |
| 2026-07-15 | 54.78 | 55.36 | 49.81 | 50.16 | 50.16 | qfq | 14,243,443 | 729,765,458 | -6.94% |
| 2026-07-14 | 54.78 | 55.10 | 51.01 | 53.90 | 53.90 | qfq | 13,450,830 | 711,743,588 | -0.19% |
| 2026-07-13 | 55.65 | 58.69 | 53.30 | 54.00 | 54.00 | qfq | 15,905,848 | 882,905,394 | -2.81% |
| 2026-07-10 | 60.81 | 62.60 | 55.20 | 55.56 | 55.56 | qfq | 22,688,228 | 1,339,820,923 | -3.15% |
| 2026-07-09 | 48.25 | 57.37 | 47.11 | 57.37 | 57.37 | qfq | 20,104,263 | 1,060,171,708 | 20.00% |
| 2026-07-08 | 52.75 | 53.87 | 47.79 | 47.81 | 47.81 | qfq | 15,867,371 | 786,989,285 | -10.30% |
| 2026-07-07 | 54.16 | 55.79 | 52.80 | 53.30 | 53.30 | qfq | 14,038,434 | 759,783,226 | -2.24% |
| 2026-07-06 | 55.00 | 60.03 | 54.28 | 54.52 | 54.52 | qfq | 24,320,011 | 1,376,173,137 | 4.85% |
| 2026-07-03 | 53.56 | 54.20 | 50.33 | 52.00 | 52.00 | qfq | 15,403,352 | 803,307,612 | -0.42% |
| 2026-07-02 | 50.66 | 53.20 | 49.50 | 52.22 | 52.22 | qfq | 18,022,391 | 933,386,030 | 1.22% |
| 2026-07-01 | 52.25 | 52.25 | 50.00 | 51.59 | 51.59 | qfq | 18,484,957 | 942,441,219 | -1.26% |
| 2026-06-30 | 43.58 | 52.25 | 43.54 | 52.25 | 52.25 | qfq | 25,372,944 | 1,230,888,793 | 20.00% |
| 2026-06-29 | 42.64 | 47.49 | 41.60 | 43.54 | 43.54 | qfq | 18,943,453 | 835,358,436 | 3.03% |
| 2026-06-26 | 43.92 | 45.17 | 42.21 | 42.26 | 42.26 | qfq | 9,395,476 | 406,978,916 | -4.69% |
| 2026-06-25 | 46.51 | 47.44 | 43.70 | 44.34 | 44.34 | qfq | 15,330,758 | 683,950,585 | -6.75% |
| 2026-06-24 | 45.60 | 48.18 | 45.00 | 47.55 | 47.55 | qfq | 17,413,991 | 818,041,244 | 5.69% |
| 2026-06-23 | 45.11 | 47.19 | 43.82 | 44.99 | 44.99 | qfq | 14,671,516 | 667,807,163 | 1.17% |
| 2026-06-22 | 41.05 | 45.30 | 40.62 | 44.47 | 44.47 | qfq | 17,427,244 | 760,113,009 | 8.33% |
| 2026-06-18 | 42.00 | 43.13 | 40.28 | 41.05 | 41.05 | qfq | 12,669,861 | 521,287,819 | -4.22% |
| 2026-06-17 | 37.70 | 43.58 | 37.06 | 42.86 | 42.86 | qfq | 19,356,789 | 798,939,036 | 12.67% |
| 2026-06-16 | 39.18 | 39.30 | 37.78 | 38.04 | 38.04 | qfq | 10,060,737 | 386,051,649 | -3.08% |
| 2026-06-15 | 37.58 | 40.15 | 37.54 | 39.25 | 39.25 | qfq | 11,180,429 | 439,017,145 | 3.75% |
| 2026-06-12 | 40.36 | 40.60 | 37.50 | 37.83 | 37.83 | qfq | 13,744,788 | 532,915,834 | -5.66% |
| 2026-06-11 | 40.50 | 42.15 | 39.41 | 40.10 | 40.10 | qfq | 13,589,370 | 549,951,016 | -2.72% |
| 2026-06-10 | 44.51 | 45.80 | 39.80 | 41.22 | 41.22 | qfq | 21,150,007 | 898,443,358 | -10.86% |
| 2026-06-09 | 42.00 | 46.69 | 41.80 | 46.24 | 46.24 | qfq | 18,511,981 | 826,751,063 | 12.42% |
| 2026-06-08 | 40.85 | 42.83 | 40.30 | 41.13 | 41.13 | qfq | 10,813,567 | 449,413,714 | -3.36% |
| 2026-06-05 | 42.21 | 43.33 | 41.08 | 42.56 | 42.56 | qfq | 11,822,336 | 499,901,860 | 0.28% |
| 2026-06-04 | 41.70 | 42.84 | 40.75 | 42.44 | 42.44 | qfq | 12,358,434 | 517,584,606 | -28.65% |
| 2026-06-03 | 54.97 | 61.66 | 54.97 | 59.48 | 42.38 | qfq | 13,600,691 | 808,501,789 | 7.64% |
| 2026-06-02 | 53.50 | 56.57 | 52.02 | 55.26 | 39.37 | qfq | 7,527,522 | 411,655,599 | 4.21% |
| 2026-06-01 | 53.45 | 56.32 | 52.52 | 53.03 | 37.78 | qfq | 6,399,289 | 347,202,479 | -0.88% |
| 2026-05-29 | 54.50 | 57.57 | 53.02 | 53.50 | 38.11 | qfq | 8,082,368 | 448,660,654 | -0.83% |
| 2026-05-28 | 53.01 | 54.10 | 52.07 | 53.95 | 38.44 | qfq | 6,491,652 | 346,519,524 | 4.19% |
| 2026-05-27 | 52.87 | 54.09 | 51.49 | 51.78 | 36.89 | qfq | 4,976,844 | 262,167,157 | -1.80% |
| 2026-05-26 | 55.02 | 55.42 | 52.05 | 52.73 | 37.57 | qfq | 6,792,231 | 361,553,482 | -5.21% |
| 2026-05-25 | 54.61 | 55.70 | 52.97 | 55.63 | 39.63 | qfq | 8,879,462 | 481,220,963 | -1.30% |
| 2026-05-22 | 55.59 | 57.02 | 54.99 | 56.36 | 40.15 | qfq | 6,514,534 | 365,889,835 | 2.98% |
| 2026-05-21 | 57.51 | 58.10 | 54.33 | 54.73 | 38.99 | qfq | 8,297,687 | 469,940,107 | -3.46% |
| 2026-05-20 | 55.16 | 57.28 | 54.14 | 56.69 | 40.39 | qfq | 9,915,219 | 552,734,019 | 3.92% |
| 2026-05-19 | 54.00 | 55.15 | 52.86 | 54.55 | 38.86 | qfq | 6,939,580 | 376,052,706 | 2.19% |
| 2026-05-18 | 50.99 | 53.65 | 50.25 | 53.38 | 38.03 | qfq | 6,821,960 | 356,644,675 | 4.52% |
| 2026-05-15 | 52.61 | 52.80 | 50.57 | 51.07 | 36.38 | qfq | 7,569,540 | 390,711,460 | -2.91% |
| 2026-05-14 | 55.95 | 56.11 | 52.60 | 52.60 | 37.47 | qfq | 7,796,265 | 422,064,460 | -4.90% |
| 2026-05-13 | 53.22 | 55.65 | 52.40 | 55.31 | 39.40 | qfq | 7,681,203 | 418,293,582 | 2.88% |
| 2026-05-12 | 54.20 | 54.38 | 52.66 | 53.76 | 38.30 | qfq | 7,633,363 | 408,223,263 | -0.44% |
| 2026-05-11 | 52.24 | 54.39 | 51.44 | 54.00 | 38.47 | qfq | 9,095,414 | 482,676,298 | 4.39% |
| 2026-05-08 | 51.65 | 52.53 | 50.97 | 51.73 | 36.85 | qfq | 5,725,300 | 296,264,840 | -0.23% |
| 2026-05-07 | 51.79 | 52.16 | 50.80 | 51.85 | 36.94 | qfq | 4,958,831 | 255,312,034 | 1.31% |
| 2026-05-06 | 51.21 | 52.21 | 50.70 | 51.18 | 36.46 | qfq | 7,362,714 | 378,366,761 | 1.29% |
| 2026-04-30 | 51.18 | 51.72 | 49.84 | 50.53 | 36.00 | qfq | 6,558,723 | 333,143,593 | -3.57% |
| 2026-04-29 | 50.90 | 53.45 | 49.40 | 52.40 | 37.33 | qfq | 10,230,188 | 525,781,500 | 2.99% |
| 2026-04-28 | 52.28 | 52.87 | 50.15 | 50.88 | 36.25 | qfq | 7,973,099 | 407,359,003 | -3.84% |
| 2026-04-27 | 55.50 | 55.68 | 51.11 | 52.91 | 37.69 | qfq | 13,249,129 | 692,772,913 | -4.22% |
| 2026-04-24 | 53.95 | 55.96 | 52.52 | 55.24 | 39.35 | qfq | 8,698,305 | 473,969,755 | 3.54% |
| 2026-04-23 | 55.05 | 55.30 | 53.30 | 53.35 | 38.01 | qfq | 9,641,248 | 520,643,022 | -3.54% |
| 2026-04-22 | 47.74 | 57.25 | 47.37 | 55.31 | 39.40 | qfq | 16,465,609 | 883,198,389 | 15.93% |
| 2026-04-21 | 47.70 | 48.20 | 46.61 | 47.71 | 33.99 | qfq | 3,759,520 | 178,577,364 | -0.08% |
| 2026-04-20 | 48.97 | 49.20 | 47.22 | 47.75 | 34.02 | qfq | 3,023,632 | 144,422,388 | -2.49% |
| 2026-04-17 | 48.50 | 49.29 | 48.20 | 48.97 | 34.89 | qfq | 2,470,408 | 120,782,420 | 0.72% |
| 2026-04-16 | 47.82 | 48.88 | 47.50 | 48.62 | 34.64 | qfq | 2,924,254 | 141,797,236 | 2.14% |
| 2026-04-15 | 48.68 | 48.80 | 47.51 | 47.60 | 33.91 | qfq | 2,360,160 | 113,474,323 | -2.20% |
| 2026-04-14 | 49.10 | 49.20 | 48.34 | 48.67 | 34.67 | qfq | 2,477,905 | 120,710,517 | -0.21% |
| 2026-04-13 | 48.60 | 50.00 | 48.50 | 48.77 | 34.74 | qfq | 3,469,974 | 170,443,057 | -1.05% |
| 2026-04-10 | 49.08 | 49.70 | 48.32 | 49.29 | 35.12 | qfq | 3,387,410 | 166,852,042 | 2.13% |
| 2026-04-09 | 47.21 | 49.10 | 46.70 | 48.26 | 34.38 | qfq | 3,549,295 | 171,146,933 | 1.71% |
| 2026-04-08 | 46.51 | 47.55 | 46.06 | 47.45 | 33.80 | qfq | 4,369,094 | 205,258,991 | 4.49% |
| 2026-04-07 | 46.30 | 46.48 | 44.90 | 45.41 | 32.35 | qfq | 3,838,197 | 175,183,460 | -1.60% |
| 2026-04-03 | 45.68 | 46.59 | 44.81 | 46.15 | 32.88 | qfq | 3,369,474 | 154,511,691 | 1.23% |
| 2026-04-02 | 45.58 | 46.18 | 44.36 | 45.59 | 32.48 | qfq | 3,048,673 | 137,922,933 | -0.46% |
| 2026-04-01 | 45.10 | 46.58 | 45.01 | 45.80 | 32.63 | qfq | 3,631,944 | 166,705,631 | 3.74% |
| 2026-03-31 | 45.41 | 46.09 | 44.15 | 44.15 | 31.45 | qfq | 2,693,840 | 121,002,441 | -2.77% |
| 2026-03-30 | 45.42 | 46.14 | 44.80 | 45.41 | 32.35 | qfq | 2,559,877 | 116,211,608 | -1.18% |
| 2026-03-27 | 43.55 | 46.40 | 43.43 | 45.95 | 32.74 | qfq | 4,064,130 | 184,844,177 | 4.24% |
| 2026-03-26 | 44.18 | 44.98 | 43.72 | 44.08 | 31.40 | qfq | 2,371,045 | 104,777,913 | -0.25% |
| 2026-03-25 | 44.30 | 45.38 | 43.80 | 44.19 | 31.48 | qfq | 3,447,740 | 153,138,099 | 0.55% |
| 2026-03-24 | 43.28 | 44.47 | 41.51 | 43.95 | 31.31 | qfq | 4,687,404 | 200,137,735 | 3.48% |
| 2026-03-23 | 43.63 | 45.50 | 41.95 | 42.47 | 30.26 | qfq | 6,895,699 | 302,052,742 | -4.84% |
| 2026-03-20 | 49.23 | 49.52 | 44.57 | 44.63 | 31.80 | qfq | 8,254,671 | 377,720,531 | -8.45% |
| 2026-03-19 | 47.98 | 49.66 | 47.80 | 48.75 | 34.73 | qfq | 3,551,928 | 172,928,539 | -1.12% |
| 2026-03-18 | 48.85 | 49.59 | 48.23 | 49.30 | 35.12 | qfq | 3,302,880 | 161,567,883 | 1.75% |
| 2026-03-17 | 49.97 | 51.26 | 48.33 | 48.45 | 34.52 | qfq | 4,914,895 | 244,188,931 | -3.04% |
| 2026-03-16 | 47.80 | 50.29 | 46.40 | 49.97 | 35.60 | qfq | 7,245,273 | 351,799,234 | 4.23% |
| 2026-03-13 | 49.10 | 49.45 | 47.73 | 47.94 | 34.15 | qfq | 4,235,861 | 205,554,707 | -3.05% |
| 2026-03-12 | 51.03 | 51.20 | 49.11 | 49.45 | 35.23 | qfq | 3,700,300 | 184,030,575 | -2.79% |
| 2026-03-11 | 51.55 | 52.10 | 50.54 | 50.87 | 36.24 | qfq | 7,071,954 | 362,983,223 | -2.92% |
| 2026-03-10 | 46.89 | 53.39 | 46.88 | 52.40 | 37.33 | qfq | 9,781,716 | 507,244,163 | 13.37% |
| 2026-03-09 | 45.17 | 46.68 | 44.11 | 46.22 | 32.93 | qfq | 4,974,780 | 225,767,506 | 0.81% |
| 2026-03-06 | 47.87 | 47.96 | 44.88 | 45.85 | 32.66 | qfq | 5,037,053 | 233,312,165 | -3.29% |
| 2026-03-05 | 47.02 | 48.20 | 46.67 | 47.41 | 33.78 | qfq | 3,094,279 | 147,376,909 | 2.51% |
| 2026-03-04 | 46.51 | 47.83 | 46.10 | 46.25 | 32.95 | qfq | 3,545,381 | 165,937,554 | -1.62% |
| 2026-03-03 | 48.65 | 49.68 | 46.92 | 47.01 | 33.49 | qfq | 4,663,495 | 225,694,050 | -2.27% |
| 2026-03-02 | 48.68 | 50.12 | 48.00 | 48.10 | 34.27 | qfq | 4,412,659 | 216,326,607 | -2.55% |
| 2026-02-27 | 49.29 | 50.54 | 48.70 | 49.36 | 35.17 | qfq | 3,014,905 | 149,122,881 | 0.06% |
| 2026-02-26 | 48.90 | 49.80 | 48.54 | 49.33 | 35.14 | qfq | 3,685,727 | 181,610,319 | 0.80% |
| 2026-02-25 | 49.61 | 49.71 | 47.97 | 48.94 | 34.87 | qfq | 4,141,818 | 201,494,436 | -1.45% |
| 2026-02-24 | 50.43 | 50.49 | 49.11 | 49.66 | 35.38 | qfq | 2,881,020 | 143,083,332 | -0.58% |
| 2026-02-13 | 51.34 | 51.66 | 49.80 | 49.95 | 35.59 | qfq | 2,959,182 | 149,756,985 | -3.35% |
| 2026-02-12 | 49.75 | 51.97 | 49.51 | 51.68 | 36.82 | qfq | 5,551,840 | 284,514,365 | 4.40% |
| 2026-02-11 | 49.45 | 50.47 | 49.10 | 49.50 | 35.27 | qfq | 2,893,500 | 144,105,565 | 0.73% |
| 2026-02-10 | 49.35 | 49.96 | 48.58 | 49.14 | 35.01 | qfq | 3,642,659 | 179,222,574 | -1.42% |
| 2026-02-09 | 51.19 | 52.07 | 49.60 | 49.85 | 35.51 | qfq | 5,640,124 | 282,726,438 | -3.15% |
| 2026-02-06 | 50.03 | 52.30 | 49.24 | 51.47 | 36.67 | qfq | 4,639,625 | 236,561,836 | 3.31% |
| 2026-02-05 | 51.75 | 51.99 | 48.88 | 49.82 | 35.49 | qfq | 5,291,966 | 264,216,993 | -2.88% |
| 2026-02-04 | 49.50 | 53.43 | 49.33 | 51.30 | 36.55 | qfq | 7,044,000 | 364,712,297 | 4.18% |
| 2026-02-03 | 48.00 | 49.55 | 47.99 | 49.24 | 35.08 | qfq | 4,953,586 | 242,100,407 | 3.66% |
| 2026-02-02 | 47.97 | 48.97 | 47.03 | 47.50 | 33.84 | qfq | 4,385,903 | 210,676,105 | -0.38% |
| 2026-01-30 | 47.07 | 47.96 | 46.16 | 47.68 | 33.97 | qfq | 3,588,418 | 169,310,117 | 1.10% |
| 2026-01-29 | 48.62 | 49.45 | 46.86 | 47.16 | 33.60 | qfq | 5,182,437 | 248,520,808 | -3.24% |
| 2026-01-28 | 50.39 | 50.50 | 48.67 | 48.74 | 34.72 | qfq | 4,151,607 | 204,460,364 | -3.77% |
| 2026-01-27 | 49.72 | 50.68 | 48.50 | 50.65 | 36.08 | qfq | 5,043,379 | 250,633,914 | 0.80% |
| 2026-01-26 | 49.26 | 50.77 | 48.81 | 50.25 | 35.80 | qfq | 6,542,969 | 326,773,062 | 2.13% |
| 2026-01-23 | 49.82 | 49.90 | 48.44 | 49.20 | 35.05 | qfq | 5,043,805 | 247,157,432 | -1.68% |
| 2026-01-22 | 51.21 | 51.68 | 49.76 | 50.04 | 35.65 | qfq | 5,731,373 | 287,602,152 | -2.25% |
| 2026-01-21 | 48.20 | 52.09 | 47.62 | 51.19 | 36.47 | qfq | 9,072,335 | 458,888,934 | 7.63% |
| 2026-01-20 | 48.59 | 48.98 | 47.14 | 47.56 | 33.88 | qfq | 5,326,010 | 254,582,974 | -1.51% |
| 2026-01-19 | 49.20 | 49.33 | 46.53 | 48.29 | 34.40 | qfq | 10,295,947 | 496,988,600 | 1.36% |
| 2026-01-16 | 49.00 | 49.98 | 47.30 | 47.64 | 33.94 | qfq | 14,562,973 | 709,798,518 | 7.98% |
| 2026-01-15 | 43.48 | 44.77 | 43.10 | 44.12 | 31.43 | qfq | 4,069,717 | 179,411,031 | 0.34% |
| 2026-01-14 | 42.83 | 44.49 | 42.31 | 43.97 | 31.33 | qfq | 5,565,736 | 240,794,851 | 3.29% |
| 2026-01-13 | 43.74 | 43.80 | 42.37 | 42.57 | 30.33 | qfq | 4,047,753 | 174,155,339 | -2.67% |
| 2026-01-12 | 43.96 | 44.22 | 42.47 | 43.74 | 31.16 | qfq | 4,209,688 | 182,002,803 | -0.43% |
| 2026-01-09 | 44.49 | 44.99 | 43.66 | 43.93 | 31.30 | qfq | 3,858,211 | 170,469,838 | -1.10% |
| 2026-01-08 | 45.68 | 46.27 | 44.21 | 44.42 | 31.65 | qfq | 4,100,274 | 184,777,232 | -2.86% |
| 2026-01-07 | 44.00 | 46.99 | 43.52 | 45.73 | 32.58 | qfq | 7,399,413 | 338,046,396 | 3.53% |
| 2026-01-06 | 41.87 | 45.11 | 41.87 | 44.17 | 31.47 | qfq | 7,646,415 | 338,303,006 | 5.49% |
| 2026-01-05 | 40.23 | 42.15 | 40.09 | 41.87 | 29.83 | qfq | 4,342,756 | 178,816,854 | 4.39% |
| 2025-12-31 | 40.93 | 40.93 | 39.90 | 40.11 | 28.58 | qfq | 2,478,248 | 99,605,986 | -1.21% |
| 2025-12-30 | 41.21 | 41.35 | 40.33 | 40.60 | 28.92 | qfq | 3,036,300 | 123,967,839 | -1.10% |
| 2025-12-29 | 41.80 | 41.91 | 40.95 | 41.05 | 29.25 | qfq | 3,377,672 | 139,587,928 | -1.72% |
| 2025-12-26 | 43.07 | 43.50 | 41.62 | 41.77 | 29.76 | qfq | 5,761,023 | 244,960,088 | -4.13% |
| 2025-12-25 | 41.70 | 45.25 | 41.27 | 43.57 | 31.04 | qfq | 9,704,900 | 427,446,631 | 6.01% |
| 2025-12-24 | 40.30 | 41.16 | 40.00 | 41.10 | 29.28 | qfq | 2,661,643 | 108,236,890 | 1.73% |
| 2025-12-23 | 40.21 | 40.79 | 40.10 | 40.40 | 28.78 | qfq | 2,704,903 | 109,463,112 | 0.57% |
| 2025-12-22 | 39.67 | 41.28 | 39.41 | 40.17 | 28.62 | qfq | 2,287,422 | 92,846,548 | 1.44% |
| 2025-12-19 | 40.20 | 40.75 | 39.50 | 39.60 | 28.21 | qfq | 2,063,608 | 82,824,372 | -0.63% |
| 2025-12-18 | 39.80 | 40.48 | 39.61 | 39.85 | 28.39 | qfq | 1,726,220 | 69,260,105 | -0.33% |
| 2025-12-17 | 39.53 | 40.06 | 38.90 | 39.98 | 28.48 | qfq | 1,604,688 | 63,404,606 | 0.93% |
| 2025-12-16 | 41.12 | 41.27 | 39.55 | 39.61 | 28.22 | qfq | 1,838,440 | 73,912,715 | -3.88% |
| 2025-12-15 | 42.08 | 42.18 | 41.13 | 41.21 | 29.36 | qfq | 2,087,269 | 86,530,356 | -1.97% |
| 2025-12-12 | 42.46 | 42.77 | 41.50 | 42.04 | 29.95 | qfq | 1,988,629 | 83,651,759 | -1.34% |
| 2025-12-11 | 43.04 | 43.57 | 42.51 | 42.61 | 30.36 | qfq | 1,570,354 | 67,567,806 | -1.00% |
| 2025-12-10 | 42.60 | 43.44 | 42.10 | 43.04 | 30.66 | qfq | 1,965,243 | 84,189,041 | 0.65% |
| 2025-12-09 | 42.87 | 43.57 | 42.58 | 42.76 | 30.46 | qfq | 2,122,180 | 91,247,873 | -0.65% |
| 2025-12-08 | 41.78 | 44.00 | 41.08 | 43.04 | 30.66 | qfq | 3,348,340 | 142,802,464 | 3.07% |
| 2025-12-05 | 41.11 | 42.29 | 41.05 | 41.76 | 29.75 | qfq | 2,230,940 | 93,429,035 | 0.99% |
| 2025-12-04 | 41.32 | 41.81 | 41.03 | 41.35 | 29.46 | qfq | 1,676,580 | 69,260,886 | 0.10% |
| 2025-12-03 | 41.00 | 41.58 | 40.67 | 41.31 | 29.43 | qfq | 2,062,766 | 84,832,970 | 1.57% |
| 2025-12-02 | 41.49 | 42.32 | 40.60 | 40.67 | 28.97 | qfq | 2,160,234 | 89,113,882 | -1.48% |
| 2025-12-01 | 40.60 | 41.70 | 40.03 | 41.28 | 29.41 | qfq | 3,483,537 | 143,374,257 | 2.10% |
| 2025-11-28 | 39.48 | 40.76 | 39.48 | 40.43 | 28.80 | qfq | 1,778,900 | 71,735,956 | 2.07% |
| 2025-11-27 | 39.80 | 40.75 | 39.61 | 39.61 | 28.22 | qfq | 1,632,052 | 65,446,079 | -0.48% |
| 2025-11-26 | 39.03 | 40.38 | 39.03 | 39.80 | 28.35 | qfq | 1,759,020 | 70,245,573 | 0.43% |
| 2025-11-25 | 40.04 | 40.66 | 39.57 | 39.63 | 28.23 | qfq | 1,548,948 | 61,942,347 | 0.15% |
| 2025-11-24 | 39.00 | 39.97 | 38.78 | 39.57 | 28.19 | qfq | 1,772,535 | 69,998,212 | 1.85% |
| 2025-11-21 | 40.31 | 40.56 | 38.85 | 38.85 | 27.68 | qfq | 2,188,620 | 86,645,699 | -4.80% |
| 2025-11-20 | 41.24 | 41.85 | 40.16 | 40.81 | 29.07 | qfq | 2,006,209 | 81,948,158 | 0.12% |
| 2025-11-19 | 41.58 | 41.58 | 40.25 | 40.76 | 29.04 | qfq | 2,044,781 | 83,473,977 | -0.49% |
| 2025-11-18 | 41.69 | 41.90 | 40.84 | 40.96 | 29.18 | qfq | 2,215,093 | 91,183,618 | -2.36% |
| 2025-11-17 | 42.80 | 43.45 | 41.40 | 41.95 | 29.89 | qfq | 2,870,781 | 121,042,485 | -2.67% |
| 2025-11-14 | 42.04 | 44.49 | 41.75 | 43.10 | 30.71 | qfq | 4,573,420 | 199,573,312 | 1.60% |
| 2025-11-13 | 42.67 | 43.34 | 41.85 | 42.42 | 30.22 | qfq | 2,891,091 | 122,547,757 | -0.14% |
| 2025-11-12 | 42.80 | 43.12 | 41.27 | 42.48 | 30.26 | qfq | 3,547,634 | 149,528,545 | -1.16% |
| 2025-11-11 | 43.16 | 44.52 | 42.90 | 42.98 | 30.62 | qfq | 3,922,916 | 170,809,054 | -0.09% |
| 2025-11-10 | 44.78 | 45.20 | 42.82 | 43.02 | 30.65 | qfq | 3,480,166 | 152,085,155 | -1.96% |
| 2025-11-07 | 45.66 | 45.85 | 43.76 | 43.88 | 31.26 | qfq | 3,799,354 | 168,641,841 | -3.90% |
| 2025-11-06 | 43.50 | 46.76 | 43.03 | 45.66 | 32.53 | qfq | 6,587,814 | 298,260,078 | 5.45% |
| 2025-11-05 | 43.05 | 43.83 | 42.35 | 43.30 | 30.85 | qfq | 3,359,380 | 144,817,026 | -0.35% |
| 2025-11-04 | 44.51 | 45.43 | 42.96 | 43.45 | 30.95 | qfq | 3,792,180 | 165,724,819 | -3.44% |
| 2025-11-03 | 43.75 | 45.42 | 43.75 | 45.00 | 32.06 | qfq | 5,879,041 | 262,763,839 | 3.21% |
| 2025-10-31 | 44.19 | 45.18 | 43.22 | 43.60 | 31.06 | qfq | 5,311,802 | 233,132,590 | -2.42% |
| 2025-10-30 | 45.49 | 45.65 | 43.80 | 44.68 | 31.83 | qfq | 6,357,245 | 284,624,728 | 0.02% |
| 2025-10-29 | 47.00 | 47.38 | 44.14 | 44.67 | 31.82 | qfq | 10,685,752 | 486,567,910 | -3.23% |
| 2025-10-28 | 45.10 | 47.00 | 44.93 | 46.16 | 32.89 | qfq | 6,627,691 | 305,637,204 | 1.88% |
| 2025-10-27 | 45.19 | 46.14 | 43.90 | 45.31 | 32.28 | qfq | 5,689,915 | 256,216,899 | 1.46% |
| 2025-10-24 | 44.39 | 45.16 | 43.70 | 44.66 | 31.82 | qfq | 5,671,648 | 252,166,432 | 0.86% |
| 2025-10-23 | 42.62 | 44.34 | 41.00 | 44.28 | 31.55 | qfq | 7,413,283 | 316,246,010 | 3.46% |
| 2025-10-22 | 43.68 | 44.30 | 42.44 | 42.80 | 30.49 | qfq | 6,805,749 | 293,642,963 | -3.45% |
| 2025-10-21 | 44.68 | 46.49 | 44.12 | 44.33 | 31.58 | qfq | 9,078,185 | 406,837,118 | -0.78% |
| 2025-10-20 | 43.69 | 46.67 | 42.81 | 44.68 | 31.83 | qfq | 12,137,007 | 541,514,589 | 4.37% |
| 2025-10-17 | 44.82 | 46.30 | 42.60 | 42.81 | 30.50 | qfq | 12,530,815 | 551,751,890 | -7.70% |
| 2025-10-16 | 43.99 | 49.79 | 43.53 | 46.38 | 33.04 | qfq | 19,251,025 | 904,287,975 | 9.21% |
| 2025-10-15 | 39.61 | 43.27 | 39.14 | 42.47 | 30.26 | qfq | 16,492,314 | 685,522,712 | 12.27% |
| 2025-10-14 | 37.29 | 39.25 | 37.29 | 37.83 | 26.95 | qfq | 4,711,399 | 179,520,135 | 1.94% |
| 2025-10-13 | 36.09 | 39.00 | 35.51 | 37.11 | 26.44 | qfq | 5,039,657 | 188,675,024 | -2.06% |
| 2025-10-10 | 38.78 | 38.98 | 37.33 | 37.89 | 26.99 | qfq | 4,829,961 | 183,016,565 | -1.71% |
| 2025-10-09 | 38.80 | 39.58 | 38.38 | 38.55 | 27.46 | qfq | 4,373,911 | 170,041,381 | -1.53% |
| 2025-09-30 | 39.50 | 39.78 | 38.88 | 39.15 | 27.89 | qfq | 3,941,398 | 154,470,295 | -1.63% |
| 2025-09-29 | 39.81 | 40.50 | 39.12 | 39.80 | 28.35 | qfq | 5,082,862 | 201,710,728 | -2.28% |
| 2025-09-26 | 41.54 | 41.77 | 40.58 | 40.73 | 29.02 | qfq | 3,871,772 | 158,964,427 | -1.95% |
| 2025-09-25 | 41.81 | 42.39 | 40.79 | 41.54 | 29.59 | qfq | 5,601,086 | 232,778,155 | -1.59% |
| 2025-09-24 | 42.20 | 42.58 | 40.70 | 42.21 | 30.07 | qfq | 7,508,449 | 313,608,197 | -1.10% |
| 2025-09-23 | 41.81 | 43.00 | 41.16 | 42.68 | 30.41 | qfq | 8,401,622 | 354,119,905 | 0.28% |
| 2025-09-22 | 40.90 | 43.89 | 40.50 | 42.56 | 30.32 | qfq | 11,497,357 | 492,138,393 | 4.14% |
| 2025-09-19 | 40.30 | 41.49 | 39.61 | 40.87 | 29.12 | qfq | 10,269,998 | 418,065,413 | 2.46% |
| 2025-09-18 | 37.39 | 42.00 | 37.25 | 39.89 | 28.42 | qfq | 16,898,946 | 673,902,949 | 5.56% |
| 2025-09-17 | 37.31 | 38.40 | 36.84 | 37.79 | 26.92 | qfq | 8,400,319 | 314,833,664 | -0.42% |
| 2025-09-16 | 37.74 | 39.50 | 36.71 | 37.95 | 27.04 | qfq | 13,021,609 | 494,613,963 | 7.02% |
| 2025-09-15 | 35.29 | 36.39 | 35.21 | 35.46 | 25.26 | qfq | 2,925,839 | 104,454,493 | 0.74% |
| 2025-09-12 | 36.05 | 36.10 | 35.20 | 35.20 | 25.08 | qfq | 4,604,345 | 163,794,666 | -4.01% |
| 2025-09-11 | 36.00 | 36.88 | 35.70 | 36.67 | 26.12 | qfq | 3,365,240 | 122,788,186 | 1.35% |
| 2025-09-10 | 35.69 | 36.54 | 35.69 | 36.18 | 25.78 | qfq | 2,984,375 | 108,153,714 | 1.12% |
| 2025-09-09 | 35.54 | 36.39 | 35.28 | 35.78 | 25.49 | qfq | 3,540,547 | 126,950,150 | -0.31% |
| 2025-09-08 | 34.00 | 36.00 | 33.96 | 35.89 | 25.57 | qfq | 5,337,640 | 187,845,354 | 4.91% |
| 2025-09-05 | 33.91 | 34.65 | 33.41 | 34.21 | 24.37 | qfq | 4,520,004 | 153,930,991 | 1.03% |
| 2025-09-04 | 34.96 | 35.77 | 33.71 | 33.86 | 24.12 | qfq | 4,489,651 | 153,848,971 | -3.42% |
| 2025-09-03 | 36.55 | 36.99 | 35.00 | 35.06 | 24.98 | qfq | 2,964,786 | 106,388,509 | -5.12% |
| 2025-09-02 | 36.13 | 37.80 | 34.92 | 36.95 | 26.32 | qfq | 5,692,216 | 205,321,583 | 1.37% |
| 2025-09-01 | 36.00 | 36.78 | 36.00 | 36.45 | 25.97 | qfq | 3,286,409 | 119,411,631 | -0.49% |
| 2025-08-29 | 37.52 | 37.52 | 36.60 | 36.63 | 26.10 | qfq | 3,989,639 | 147,238,610 | -3.40% |
| 2025-08-28 | 38.30 | 38.76 | 36.40 | 37.92 | 27.02 | qfq | 6,235,143 | 234,590,090 | -1.10% |
| 2025-08-27 | 37.08 | 39.32 | 36.80 | 38.34 | 27.31 | qfq | 8,421,083 | 321,916,711 | 2.71% |
| 2025-08-26 | 36.80 | 37.35 | 36.30 | 37.33 | 26.59 | qfq | 7,047,715 | 260,195,654 | 3.12% |
| 2025-08-25 | 35.98 | 36.29 | 35.78 | 36.20 | 25.79 | qfq | 3,664,818 | 132,071,097 | 0.61% |
| 2025-08-22 | 36.00 | 36.30 | 35.55 | 35.98 | 25.63 | qfq | 2,916,106 | 104,621,000 | 0.84% |
| 2025-08-21 | 36.06 | 36.25 | 35.39 | 35.68 | 25.42 | qfq | 3,068,100 | 110,015,244 | -1.46% |
| 2025-08-20 | 35.51 | 36.37 | 35.45 | 36.21 | 25.80 | qfq | 3,850,000 | 138,810,646 | 1.37% |
| 2025-08-19 | 35.61 | 35.95 | 35.15 | 35.72 | 25.45 | qfq | 3,473,598 | 123,804,120 | -0.64% |
| 2025-08-18 | 34.25 | 36.64 | 34.21 | 35.95 | 25.61 | qfq | 6,947,851 | 247,516,159 | 5.02% |
| 2025-08-15 | 33.58 | 34.33 | 33.58 | 34.23 | 24.39 | qfq | 2,418,524 | 82,495,233 | 2.15% |
| 2025-08-14 | 35.41 | 35.80 | 33.50 | 33.51 | 23.87 | qfq | 4,996,124 | 171,005,755 | -4.45% |
| 2025-08-13 | 34.67 | 35.14 | 34.67 | 35.07 | 24.98 | qfq | 2,942,708 | 102,933,250 | 1.30% |
| 2025-08-12 | 35.02 | 35.41 | 34.52 | 34.62 | 24.66 | qfq | 2,839,258 | 98,766,097 | -1.28% |
| 2025-08-11 | 34.68 | 35.96 | 34.67 | 35.07 | 24.98 | qfq | 3,277,738 | 115,932,768 | 1.42% |
| 2025-08-08 | 35.57 | 35.64 | 34.58 | 34.58 | 24.64 | qfq | 2,570,656 | 90,036,055 | -3.08% |
| 2025-08-07 | 35.84 | 36.03 | 35.51 | 35.68 | 25.42 | qfq | 2,046,200 | 73,139,681 | -0.75% |
| 2025-08-06 | 35.40 | 36.23 | 35.05 | 35.95 | 25.61 | qfq | 3,294,257 | 117,981,967 | 1.07% |
| 2025-08-05 | 34.61 | 35.80 | 34.61 | 35.57 | 25.34 | qfq | 3,237,088 | 114,292,721 | 2.27% |
| 2025-08-04 | 34.00 | 34.83 | 33.71 | 34.78 | 24.78 | qfq | 1,672,519 | 57,638,195 | 1.40% |
| 2025-08-01 | 34.60 | 34.60 | 34.10 | 34.30 | 24.44 | qfq | 1,153,177 | 39,602,750 | 0.23% |
| 2025-07-31 | 34.23 | 34.81 | 34.10 | 34.22 | 24.38 | qfq | 1,997,559 | 68,994,442 | -0.06% |
| 2025-07-30 | 35.22 | 35.29 | 33.97 | 34.24 | 24.39 | qfq | 3,172,480 | 109,723,775 | -3.22% |
| 2025-07-29 | 35.30 | 35.66 | 34.88 | 35.38 | 25.21 | qfq | 2,819,534 | 99,234,397 | 0.23% |
| 2025-07-28 | 35.32 | 35.54 | 35.12 | 35.30 | 25.15 | qfq | 1,750,222 | 61,761,616 | -0.03% |
| 2025-07-25 | 35.40 | 35.58 | 35.10 | 35.31 | 25.16 | qfq | 1,681,532 | 59,374,021 | -0.87% |
| 2025-07-24 | 35.36 | 35.82 | 35.35 | 35.62 | 25.38 | qfq | 1,175,361 | 41,790,586 | 0.28% |
| 2025-07-23 | 36.30 | 36.30 | 35.31 | 35.52 | 25.31 | qfq | 2,258,830 | 80,546,525 | -2.42% |
| 2025-07-22 | 35.99 | 36.80 | 35.81 | 36.40 | 25.93 | qfq | 2,905,292 | 105,506,260 | 0.91% |
| 2025-07-21 | 35.42 | 36.56 | 35.09 | 36.07 | 25.70 | qfq | 2,242,345 | 80,509,204 | 1.46% |
| 2025-07-18 | 35.65 | 36.09 | 35.37 | 35.55 | 25.33 | qfq | 1,886,361 | 67,294,535 | 0.08% |
| 2025-07-17 | 35.49 | 35.72 | 35.33 | 35.52 | 25.31 | qfq | 1,618,880 | 57,400,814 | -0.03% |
| 2025-07-16 | 36.00 | 36.00 | 35.53 | 35.53 | 25.31 | qfq | 1,866,527 | 66,691,227 | -0.95% |
| 2025-07-15 | 36.20 | 36.59 | 35.38 | 35.87 | 25.55 | qfq | 1,902,295 | 68,088,407 | -0.91% |
| 2025-07-14 | 35.24 | 36.45 | 35.12 | 36.20 | 25.79 | qfq | 2,991,929 | 107,731,660 | 2.72% |
| 2025-07-11 | 35.01 | 35.41 | 34.82 | 35.24 | 25.11 | qfq | 1,647,894 | 57,923,265 | 0.34% |
| 2025-07-10 | 35.99 | 36.12 | 34.87 | 35.12 | 25.02 | qfq | 3,540,183 | 125,061,092 | -2.66% |
| 2025-07-09 | 36.89 | 37.16 | 35.96 | 36.08 | 25.70 | qfq | 3,077,529 | 112,468,432 | -2.54% |
| 2025-07-08 | 36.99 | 37.36 | 36.45 | 37.02 | 26.37 | qfq | 2,284,632 | 84,521,059 | 0.90% |
| 2025-07-07 | 37.52 | 37.81 | 36.66 | 36.69 | 26.14 | qfq | 3,052,740 | 113,230,175 | -3.22% |
| 2025-07-04 | 37.20 | 38.35 | 36.86 | 37.91 | 27.01 | qfq | 4,697,940 | 176,884,135 | 0.85% |
| 2025-07-03 | 37.60 | 37.97 | 37.10 | 37.59 | 26.78 | qfq | 4,881,015 | 183,473,808 | -2.13% |
| 2025-07-02 | 37.60 | 40.08 | 37.03 | 38.41 | 27.36 | qfq | 6,183,013 | 235,578,907 | 0.44% |
| 2025-07-01 | 38.55 | 39.12 | 37.58 | 38.24 | 27.24 | qfq | 7,912,743 | 302,749,717 | -4.21% |
| 2025-06-30 | 37.64 | 41.00 | 36.80 | 39.92 | 28.44 | qfq | 11,452,851 | 435,158,353 | 2.49% |
| 2025-06-27 | 45.96 | 46.00 | 38.12 | 38.95 | 27.75 | qfq | 15,870,698 | 680,345,249 | -3.92% |
| 2025-06-26 | 37.51 | 40.54 | 37.27 | 40.54 | 28.88 | qfq | 8,441,816 | 333,034,598 | 6.46% |
| 2025-06-25 | 37.09 | 38.37 | 36.84 | 38.08 | 27.13 | qfq | 6,332,983 | 238,787,445 | 2.42% |
| 2025-06-24 | 37.28 | 37.73 | 35.90 | 37.18 | 26.49 | qfq | 7,444,846 | 273,998,497 | 1.89% |
| 2025-06-23 | 35.16 | 36.50 | 35.02 | 36.49 | 26.00 | qfq | 6,405,627 | 230,610,425 | 4.47% |
| 2025-06-20 | 34.00 | 35.10 | 33.70 | 34.93 | 24.88 | qfq | 4,473,796 | 154,543,046 | 2.13% |
| 2025-06-19 | 33.03 | 35.18 | 32.95 | 34.20 | 24.36 | qfq | 6,131,138 | 211,105,996 | 2.92% |
| 2025-06-18 | 33.03 | 33.65 | 32.82 | 33.23 | 23.67 | qfq | 1,704,844 | 56,536,229 | -0.03% |
| 2025-06-17 | 33.31 | 34.42 | 33.03 | 33.24 | 23.68 | qfq | 2,140,832 | 71,575,403 | -0.95% |
| 2025-06-16 | 33.00 | 35.00 | 33.00 | 33.56 | 23.91 | qfq | 3,411,733 | 115,347,455 | 3.97% |
| 2025-06-13 | 33.59 | 33.61 | 32.25 | 32.28 | 23.00 | qfq | 2,515,352 | 82,636,731 | -4.38% |
| 2025-06-12 | 34.01 | 34.34 | 33.58 | 33.76 | 24.05 | qfq | 2,855,230 | 96,778,323 | -2.14% |
| 2025-06-11 | 33.28 | 34.50 | 33.28 | 34.50 | 24.58 | qfq | 4,154,214 | 141,416,632 | 4.70% |
| 2025-06-10 | 33.60 | 33.88 | 32.92 | 32.95 | 23.47 | qfq | 2,668,217 | 88,822,337 | -2.37% |
| 2025-06-09 | 34.25 | 34.29 | 33.40 | 33.75 | 24.04 | qfq | 2,708,202 | 91,541,898 | -1.26% |
| 2025-06-06 | 34.00 | 34.44 | 33.21 | 34.18 | 24.35 | qfq | 2,008,515 | 68,000,131 | -28.42% |
| 2025-06-05 | 47.61 | 48.20 | 47.13 | 47.75 | 24.29 | qfq | 1,668,307 | 79,629,444 | -0.31% |
| 2025-06-04 | 48.70 | 48.92 | 47.33 | 47.90 | 24.37 | qfq | 2,077,186 | 99,664,190 | -1.64% |
| 2025-06-03 | 48.51 | 48.97 | 47.66 | 48.70 | 24.77 | qfq | 2,640,594 | 127,590,611 | -0.61% |
| 2025-05-30 | 46.75 | 49.39 | 46.04 | 49.00 | 24.93 | qfq | 3,908,680 | 188,137,122 | 4.08% |
| 2025-05-29 | 46.56 | 48.27 | 46.56 | 47.08 | 23.95 | qfq | 2,162,081 | 102,508,534 | 0.51% |
| 2025-05-28 | 46.80 | 49.48 | 46.80 | 46.84 | 23.83 | qfq | 2,856,004 | 136,466,198 | 0.95% |
| 2025-05-27 | 47.02 | 47.65 | 46.00 | 46.40 | 23.60 | qfq | 1,598,730 | 74,303,502 | -1.04% |
| 2025-05-26 | 45.00 | 48.30 | 44.50 | 46.89 | 23.85 | qfq | 2,993,063 | 139,698,680 | 4.04% |
| 2025-05-23 | 46.19 | 47.17 | 45.00 | 45.07 | 22.93 | qfq | 3,001,878 | 137,603,096 | -3.30% |
| 2025-05-22 | 50.38 | 50.55 | 46.00 | 46.61 | 23.71 | qfq | 5,466,112 | 264,525,862 | -8.52% |
| 2025-05-21 | 48.49 | 50.95 | 47.43 | 50.95 | 25.92 | qfq | 5,894,391 | 290,868,670 | 6.21% |
| 2025-05-20 | 47.48 | 48.88 | 46.55 | 47.97 | 24.40 | qfq | 3,258,177 | 155,717,517 | 2.04% |
| 2025-05-19 | 46.31 | 47.47 | 44.81 | 47.01 | 23.91 | qfq | 2,488,842 | 115,561,604 | 0.73% |
| 2025-05-16 | 45.01 | 47.40 | 45.01 | 46.67 | 23.74 | qfq | 2,259,353 | 105,374,868 | 3.02% |
| 2025-05-15 | 45.38 | 46.44 | 44.52 | 45.30 | 23.04 | qfq | 1,725,171 | 78,521,804 | -0.24% |
| 2025-05-14 | 46.03 | 46.09 | 44.70 | 45.41 | 23.10 | qfq | 1,679,403 | 75,956,229 | -1.07% |
| 2025-05-13 | 47.20 | 47.56 | 45.90 | 45.90 | 23.35 | qfq | 1,484,454 | 69,006,934 | -1.54% |
| 2025-05-12 | 46.50 | 48.38 | 46.07 | 46.62 | 23.71 | qfq | 2,131,420 | 100,152,452 | 0.65% |
| 2025-05-09 | 46.70 | 48.10 | 45.69 | 46.32 | 23.56 | qfq | 2,663,876 | 125,098,570 | -0.71% |
| 2025-05-08 | 46.45 | 47.47 | 46.00 | 46.65 | 23.73 | qfq | 1,829,925 | 85,538,843 | 1.41% |
| 2025-05-07 | 46.05 | 46.75 | 45.41 | 46.00 | 23.40 | qfq | 1,946,005 | 89,864,845 | 0.31% |
| 2025-05-06 | 44.08 | 45.90 | 43.78 | 45.86 | 23.33 | qfq | 2,364,867 | 107,010,275 | 5.14% |
| 2025-04-30 | 41.60 | 44.09 | 41.60 | 43.62 | 22.19 | qfq | 2,081,753 | 90,046,817 | 4.88% |
| 2025-04-29 | 42.05 | 42.61 | 40.51 | 41.59 | 21.16 | qfq | 2,264,375 | 93,609,252 | -1.09% |
| 2025-04-28 | 42.24 | 42.98 | 41.76 | 42.05 | 21.39 | qfq | 1,038,497 | 43,917,204 | -0.71% |
| 2025-04-25 | 42.99 | 43.27 | 42.30 | 42.35 | 21.54 | qfq | 1,180,299 | 50,498,024 | -0.94% |
| 2025-04-24 | 44.00 | 44.35 | 42.66 | 42.75 | 21.75 | qfq | 1,930,181 | 83,652,811 | -3.72% |
| 2025-04-23 | 43.20 | 44.77 | 43.20 | 44.40 | 22.59 | qfq | 1,880,207 | 82,933,403 | 3.21% |
| 2025-04-22 | 43.30 | 44.36 | 42.71 | 43.02 | 21.88 | qfq | 2,431,757 | 105,621,420 | -1.78% |
| 2025-04-21 | 41.20 | 44.12 | 40.82 | 43.80 | 22.28 | qfq | 2,468,054 | 104,875,810 | 6.86% |
| 2025-04-18 | 40.58 | 41.17 | 40.02 | 40.99 | 20.85 | qfq | 1,076,881 | 43,782,313 | 0.81% |
| 2025-04-17 | 40.56 | 41.35 | 40.54 | 40.66 | 20.68 | qfq | 1,107,614 | 45,424,043 | -0.66% |
| 2025-04-16 | 42.03 | 42.03 | 40.51 | 40.93 | 20.82 | qfq | 1,441,067 | 59,229,382 | -2.59% |
| 2025-04-15 | 41.49 | 42.50 | 41.20 | 42.02 | 21.37 | qfq | 1,663,848 | 69,501,281 | 1.20% |
| 2025-04-14 | 41.46 | 41.98 | 41.00 | 41.52 | 21.12 | qfq | 1,692,715 | 70,371,270 | 2.14% |
| 2025-04-11 | 40.12 | 41.29 | 39.94 | 40.65 | 20.68 | qfq | 1,701,770 | 69,468,961 | 1.40% |
| 2025-04-10 | 41.79 | 41.98 | 40.08 | 40.09 | 20.39 | qfq | 2,653,797 | 108,415,987 | 2.90% |
| 2025-04-09 | 36.54 | 39.48 | 33.79 | 38.96 | 19.82 | qfq | 3,097,707 | 115,780,988 | 3.98% |
| 2025-04-08 | 37.02 | 39.68 | 36.35 | 37.47 | 19.06 | qfq | 3,547,248 | 134,213,093 | 3.11% |
| 2025-04-07 | 42.08 | 43.58 | 36.34 | 36.34 | 18.49 | qfq | 3,287,185 | 129,750,233 | -19.99% |
| 2025-04-03 | 46.50 | 47.33 | 44.23 | 45.42 | 23.10 | qfq | 2,594,308 | 118,043,606 | -2.97% |
| 2025-04-02 | 47.01 | 47.97 | 46.58 | 46.81 | 23.81 | qfq | 2,012,827 | 94,950,345 | -1.99% |
| 2025-04-01 | 46.93 | 48.80 | 46.51 | 47.76 | 24.29 | qfq | 3,129,244 | 149,103,826 | 0.65% |
| 2025-03-31 | 46.78 | 47.50 | 44.77 | 47.45 | 24.14 | qfq | 3,001,803 | 138,057,285 | 1.82% |
| 2025-03-28 | 49.00 | 49.98 | 46.10 | 46.60 | 23.70 | qfq | 3,628,165 | 174,025,564 | -6.07% |
| 2025-03-27 | 49.00 | 51.85 | 48.51 | 49.61 | 25.24 | qfq | 3,795,215 | 191,379,666 | -1.08% |
| 2025-03-26 | 49.26 | 52.28 | 48.76 | 50.15 | 25.51 | qfq | 4,740,275 | 239,983,854 | -1.92% |
| 2025-03-25 | 48.30 | 51.34 | 47.51 | 51.13 | 26.01 | qfq | 5,177,247 | 255,090,691 | 6.23% |
| 2025-03-24 | 49.70 | 49.74 | 46.60 | 48.13 | 24.48 | qfq | 3,851,562 | 184,823,509 | -3.95% |
| 2025-03-21 | 49.50 | 50.85 | 48.31 | 50.11 | 25.49 | qfq | 5,204,963 | 256,944,741 | -0.81% |
| 2025-03-20 | 52.39 | 53.79 | 50.38 | 50.52 | 25.70 | qfq | 6,145,479 | 316,882,134 | -3.09% |
| 2025-03-19 | 54.33 | 58.00 | 52.00 | 52.13 | 26.52 | qfq | 10,579,673 | 569,479,691 | -5.97% |
| 2025-03-18 | 48.30 | 55.44 | 48.03 | 55.44 | 28.20 | qfq | 7,517,979 | 397,428,424 | 20.00% |
| 2025-03-17 | 46.00 | 46.50 | 44.74 | 46.20 | 23.50 | qfq | 2,673,371 | 122,272,709 | 0.85% |
| 2025-03-14 | 46.20 | 46.37 | 44.08 | 45.81 | 23.30 | qfq | 3,363,673 | 151,906,471 | -0.41% |
| 2025-03-13 | 48.00 | 48.41 | 45.60 | 46.00 | 23.40 | qfq | 4,405,779 | 205,636,439 | -4.98% |
| 2025-03-12 | 46.80 | 49.81 | 46.60 | 48.41 | 24.63 | qfq | 5,960,370 | 287,152,969 | 4.99% |
| 2025-03-11 | 45.64 | 47.00 | 45.16 | 46.11 | 23.46 | qfq | 3,994,526 | 183,268,892 | -1.87% |
| 2025-03-10 | 51.04 | 51.10 | 46.10 | 46.99 | 23.90 | qfq | 6,479,400 | 310,486,821 | -7.93% |
| 2025-03-07 | 48.55 | 52.50 | 48.10 | 51.04 | 25.96 | qfq | 9,494,855 | 481,895,675 | 2.22% |
| 2025-03-06 | 41.60 | 49.93 | 41.02 | 49.93 | 25.40 | qfq | 10,747,157 | 498,666,242 | 20.00% |
| 2025-03-05 | 40.15 | 41.96 | 39.57 | 41.61 | 21.17 | qfq | 3,990,716 | 162,267,911 | 2.82% |
| 2025-03-04 | 39.83 | 40.66 | 39.46 | 40.47 | 20.59 | qfq | 3,054,117 | 122,680,046 | -1.05% |
| 2025-03-03 | 39.70 | 42.81 | 38.53 | 40.90 | 20.81 | qfq | 4,493,476 | 181,014,213 | 1.72% |
| 2025-02-28 | 45.85 | 45.99 | 40.20 | 40.21 | 20.45 | qfq | 6,225,980 | 271,756,570 | -3.92% |
| 2025-02-27 | 41.00 | 42.24 | 40.30 | 41.85 | 21.29 | qfq | 2,781,000 | 114,991,916 | 2.42% |
| 2025-02-26 | 39.68 | 41.55 | 39.68 | 40.86 | 20.78 | qfq | 2,625,732 | 106,880,653 | 3.05% |
| 2025-02-25 | 39.18 | 40.11 | 39.18 | 39.65 | 20.17 | qfq | 1,458,700 | 58,034,668 | -1.25% |
| 2025-02-24 | 39.66 | 41.57 | 39.50 | 40.15 | 20.42 | qfq | 2,514,400 | 101,952,704 | 1.01% |
| 2025-02-21 | 39.90 | 40.38 | 39.57 | 39.75 | 20.22 | qfq | 2,248,884 | 89,727,659 | -0.25% |
| 2025-02-20 | 38.72 | 40.40 | 38.40 | 39.85 | 20.27 | qfq | 2,828,454 | 111,399,868 | 3.05% |
| 2025-02-19 | 37.69 | 38.75 | 37.56 | 38.67 | 19.67 | qfq | 1,749,450 | 67,179,872 | 3.07% |
| 2025-02-18 | 38.20 | 38.80 | 37.38 | 37.52 | 19.09 | qfq | 1,607,300 | 61,381,364 | -2.04% |
| 2025-02-17 | 38.39 | 38.72 | 37.90 | 38.30 | 19.48 | qfq | 2,053,007 | 78,402,746 | -0.85% |
| 2025-02-14 | 37.18 | 40.39 | 37.18 | 38.63 | 19.65 | qfq | 3,457,914 | 134,751,203 | 3.51% |
| 2025-02-13 | 37.81 | 38.00 | 37.11 | 37.32 | 18.98 | qfq | 1,175,600 | 44,144,676 | -1.92% |
| 2025-02-12 | 37.87 | 38.17 | 37.58 | 38.05 | 19.36 | qfq | 1,359,020 | 51,473,398 | -0.16% |
| 2025-02-11 | 38.77 | 39.25 | 38.00 | 38.11 | 19.39 | qfq | 1,959,410 | 75,536,185 | -0.08% |
| 2025-02-10 | 37.51 | 38.18 | 37.26 | 38.14 | 19.40 | qfq | 1,474,028 | 55,749,447 | 1.03% |
| 2025-02-07 | 37.17 | 38.68 | 37.01 | 37.75 | 19.20 | qfq | 2,311,974 | 87,278,373 | 2.67% |
| 2025-02-06 | 35.62 | 36.80 | 35.35 | 36.77 | 18.70 | qfq | 1,229,524 | 44,749,928 | 3.23% |
| 2025-02-05 | 35.27 | 35.88 | 34.92 | 35.62 | 18.12 | qfq | 988,520 | 35,023,900 | 2.74% |
| 2025-01-27 | 35.94 | 35.99 | 34.50 | 34.67 | 17.64 | qfq | 952,293 | 33,518,559 | -2.89% |
| 2025-01-24 | 35.43 | 35.79 | 34.91 | 35.70 | 18.16 | qfq | 843,910 | 29,842,277 | 1.91% |
| 2025-01-23 | 35.90 | 36.35 | 35.00 | 35.03 | 17.82 | qfq | 1,067,512 | 38,246,939 | -1.05% |
| 2025-01-22 | 36.00 | 36.00 | 35.24 | 35.40 | 18.01 | qfq | 702,810 | 25,010,954 | -1.94% |
| 2025-01-21 | 36.59 | 36.61 | 35.58 | 36.10 | 18.36 | qfq | 761,623 | 27,406,956 | -0.52% |
| 2025-01-20 | 36.31 | 36.56 | 35.92 | 36.29 | 18.46 | qfq | 946,330 | 34,366,103 | 1.20% |
| 2025-01-17 | 36.10 | 36.31 | 35.51 | 35.86 | 18.24 | qfq | 924,000 | 33,151,535 | -1.24% |
| 2025-01-16 | 36.11 | 37.14 | 36.11 | 36.31 | 18.47 | qfq | 1,641,910 | 60,084,206 | 0.64% |
| 2025-01-15 | 36.59 | 36.99 | 35.70 | 36.08 | 18.35 | qfq | 1,119,700 | 40,495,750 | -1.37% |
| 2025-01-14 | 35.52 | 36.71 | 35.38 | 36.58 | 18.61 | qfq | 1,408,139 | 51,120,483 | 3.42% |
| 2025-01-13 | 34.12 | 35.41 | 34.00 | 35.37 | 17.99 | qfq | 830,539 | 28,945,411 | 1.20% |
| 2025-01-10 | 36.06 | 36.54 | 34.94 | 34.95 | 17.78 | qfq | 977,720 | 35,009,041 | -3.00% |
| 2025-01-09 | 35.00 | 36.30 | 35.00 | 36.03 | 18.33 | qfq | 1,096,810 | 39,414,793 | 1.75% |
| 2025-01-08 | 35.77 | 35.77 | 34.13 | 35.41 | 18.01 | qfq | 1,245,000 | 43,697,215 | -1.86% |
| 2025-01-07 | 34.96 | 36.14 | 34.63 | 36.08 | 18.35 | qfq | 1,224,000 | 43,503,115 | 4.19% |
| 2025-01-06 | 34.89 | 35.33 | 33.88 | 34.63 | 17.62 | qfq | 936,820 | 32,475,375 | -1.11% |
| 2025-01-03 | 37.21 | 37.73 | 34.94 | 35.02 | 17.81 | qfq | 1,426,530 | 51,540,504 | -5.91% |
| 2025-01-02 | 37.92 | 39.13 | 36.60 | 37.22 | 18.93 | qfq | 1,594,559 | 60,514,971 | -1.87% |
| 2024-12-31 | 39.44 | 39.61 | 37.86 | 37.93 | 19.29 | qfq | 1,337,510 | 51,506,766 | -4.02% |
| 2024-12-30 | 39.50 | 40.50 | 38.90 | 39.52 | 20.10 | qfq | 1,299,920 | 51,630,617 | -0.50% |
| 2024-12-27 | 40.49 | 40.54 | 39.45 | 39.72 | 20.20 | qfq | 1,621,187 | 64,853,245 | -2.02% |
| 2024-12-26 | 39.50 | 40.65 | 38.38 | 40.54 | 20.62 | qfq | 2,077,377 | 83,625,493 | 2.48% |
| 2024-12-25 | 39.71 | 40.56 | 39.14 | 39.56 | 20.12 | qfq | 2,133,720 | 85,102,525 | -1.20% |
| 2024-12-24 | 38.30 | 40.18 | 38.19 | 40.04 | 20.37 | qfq | 2,341,830 | 92,381,310 | 5.93% |
| 2024-12-23 | 39.87 | 39.98 | 37.70 | 37.80 | 19.23 | qfq | 1,376,900 | 53,155,622 | -5.17% |
| 2024-12-20 | 38.79 | 40.30 | 38.72 | 39.86 | 20.28 | qfq | 1,268,517 | 50,288,731 | 2.39% |
| 2024-12-19 | 37.90 | 39.22 | 37.81 | 38.93 | 19.80 | qfq | 978,300 | 37,905,863 | 1.17% |
| 2024-12-18 | 38.27 | 38.91 | 37.80 | 38.48 | 19.57 | qfq | 965,600 | 37,135,103 | 0.63% |
| 2024-12-17 | 39.65 | 40.22 | 38.02 | 38.24 | 19.45 | qfq | 1,126,520 | 43,682,512 | -3.56% |
| 2024-12-16 | 39.86 | 40.30 | 39.30 | 39.65 | 20.17 | qfq | 1,016,403 | 40,354,177 | -1.12% |
| 2024-12-13 | 40.73 | 41.05 | 40.06 | 40.10 | 20.40 | qfq | 1,316,793 | 53,524,614 | -2.50% |
| 2024-12-12 | 41.20 | 41.49 | 40.56 | 41.13 | 20.92 | qfq | 1,528,327 | 62,679,475 | -0.22% |
| 2024-12-11 | 41.00 | 42.00 | 40.62 | 41.22 | 20.97 | qfq | 2,084,074 | 85,649,255 | -1.29% |
| 2024-12-10 | 44.30 | 44.40 | 41.75 | 41.76 | 21.24 | qfq | 4,037,563 | 172,317,077 | -1.81% |
| 2024-12-09 | 40.49 | 42.79 | 39.88 | 42.53 | 21.63 | qfq | 4,340,902 | 180,926,357 | 5.32% |
| 2024-12-06 | 40.15 | 40.66 | 39.88 | 40.38 | 20.54 | qfq | 1,743,629 | 70,278,921 | -0.44% |
| 2024-12-05 | 39.33 | 40.82 | 39.00 | 40.56 | 20.63 | qfq | 1,966,587 | 79,125,884 | 2.89% |
| 2024-12-04 | 39.39 | 40.09 | 39.13 | 39.42 | 20.05 | qfq | 1,711,022 | 67,825,170 | 0.05% |
| 2024-12-03 | 39.63 | 40.15 | 39.00 | 39.40 | 20.04 | qfq | 1,658,220 | 65,504,216 | -1.75% |
| 2024-12-02 | 39.00 | 40.34 | 38.58 | 40.10 | 20.40 | qfq | 2,078,040 | 82,523,929 | 3.48% |
| 2024-11-29 | 37.96 | 39.23 | 37.60 | 38.75 | 19.71 | qfq | 1,721,430 | 66,194,172 | 1.95% |
| 2024-11-28 | 39.00 | 39.12 | 37.96 | 38.01 | 19.34 | qfq | 1,443,810 | 55,494,004 | -2.99% |
| 2024-11-27 | 38.60 | 39.18 | 37.00 | 39.18 | 19.93 | qfq | 1,377,400 | 52,616,205 | 0.82% |
| 2024-11-26 | 39.60 | 40.14 | 38.60 | 38.86 | 19.77 | qfq | 1,172,200 | 45,999,638 | -2.36% |
| 2024-11-25 | 39.44 | 39.85 | 38.88 | 39.80 | 20.25 | qfq | 1,218,510 | 47,995,662 | 1.45% |
| 2024-11-22 | 41.00 | 41.60 | 39.20 | 39.23 | 19.96 | qfq | 1,566,900 | 63,347,170 | -4.32% |
| 2024-11-21 | 41.23 | 41.87 | 40.40 | 41.00 | 20.86 | qfq | 1,674,307 | 68,989,331 | -1.28% |
| 2024-11-20 | 41.00 | 41.76 | 41.00 | 41.53 | 21.13 | qfq | 1,894,710 | 78,383,938 | -0.76% |
| 2024-11-19 | 39.50 | 42.88 | 39.50 | 41.85 | 21.29 | qfq | 2,470,701 | 101,918,936 | 6.87% |
| 2024-11-18 | 40.48 | 40.83 | 38.58 | 39.16 | 19.92 | qfq | 1,660,429 | 65,427,313 | -3.43% |
| 2024-11-15 | 41.90 | 42.40 | 40.45 | 40.55 | 20.63 | qfq | 2,345,332 | 97,319,548 | -3.80% |
| 2024-11-14 | 45.17 | 45.50 | 42.04 | 42.15 | 21.44 | qfq | 2,966,872 | 128,436,865 | -5.00% |
| 2024-11-13 | 42.75 | 44.43 | 42.35 | 44.37 | 22.57 | qfq | 3,485,136 | 151,881,426 | 1.98% |
| 2024-11-12 | 43.95 | 45.20 | 42.58 | 43.51 | 22.13 | qfq | 3,916,661 | 172,068,332 | -0.71% |
| 2024-11-11 | 42.40 | 43.88 | 41.51 | 43.82 | 22.29 | qfq | 3,738,259 | 161,463,289 | 4.86% |
| 2024-11-08 | 41.50 | 43.32 | 41.50 | 41.79 | 21.26 | qfq | 3,542,849 | 150,127,537 | 0.77% |
| 2024-11-07 | 40.53 | 41.77 | 40.50 | 41.47 | 21.10 | qfq | 2,303,020 | 94,897,387 | 1.54% |
| 2024-11-06 | 40.56 | 41.85 | 40.56 | 40.84 | 20.77 | qfq | 2,986,532 | 122,960,380 | 0.32% |
| 2024-11-05 | 39.64 | 40.87 | 39.22 | 40.71 | 20.71 | qfq | 2,645,927 | 106,270,541 | 2.80% |
| 2024-11-04 | 37.38 | 40.01 | 37.38 | 39.60 | 20.14 | qfq | 2,317,840 | 90,984,610 | 4.68% |
| 2024-11-01 | 40.31 | 40.63 | 37.60 | 37.83 | 19.24 | qfq | 3,494,901 | 134,749,230 | -7.19% |
| 2024-10-31 | 40.25 | 41.50 | 40.05 | 40.76 | 20.73 | qfq | 3,386,077 | 138,081,489 | 0.39% |
| 2024-10-30 | 42.20 | 42.20 | 39.99 | 40.60 | 20.65 | qfq | 3,936,583 | 160,983,772 | -5.05% |
| 2024-10-29 | 46.00 | 46.22 | 42.65 | 42.76 | 21.75 | qfq | 4,999,629 | 221,190,452 | -6.17% |
| 2024-10-28 | 43.59 | 45.58 | 42.70 | 45.57 | 23.18 | qfq | 4,941,731 | 218,910,868 | 3.99% |
| 2024-10-25 | 43.70 | 44.58 | 42.20 | 43.82 | 22.29 | qfq | 4,522,015 | 195,835,319 | 1.18% |
| 2024-10-24 | 42.60 | 43.78 | 42.33 | 43.31 | 22.03 | qfq | 3,673,745 | 158,040,268 | 2.53% |
| 2024-10-23 | 42.35 | 43.35 | 42.05 | 42.24 | 21.49 | qfq | 2,747,366 | 116,827,896 | -1.63% |
| 2024-10-22 | 44.88 | 44.88 | 41.93 | 42.94 | 21.84 | qfq | 4,060,912 | 175,554,290 | -4.51% |
| 2024-10-21 | 44.15 | 45.72 | 43.52 | 44.97 | 22.88 | qfq | 4,984,871 | 222,845,124 | 0.90% |
| 2024-10-18 | 42.41 | 46.00 | 41.89 | 44.57 | 22.67 | qfq | 4,361,354 | 191,919,815 | 5.09% |
| 2024-10-17 | 43.00 | 43.62 | 42.20 | 42.41 | 21.57 | qfq | 2,758,644 | 118,267,398 | -0.42% |
| 2024-10-16 | 42.42 | 44.20 | 42.17 | 42.59 | 21.66 | qfq | 3,326,644 | 142,746,794 | -3.97% |
| 2024-10-15 | 45.66 | 47.29 | 44.14 | 44.35 | 22.56 | qfq | 5,759,067 | 262,569,717 | -4.11% |
| 2024-10-14 | 44.38 | 46.36 | 43.00 | 46.25 | 23.53 | qfq | 4,851,718 | 217,577,832 | 4.88% |
| 2024-10-11 | 45.80 | 47.76 | 43.80 | 44.10 | 22.43 | qfq | 6,408,317 | 291,682,290 | -7.66% |
| 2024-10-10 | 50.00 | 53.46 | 46.45 | 47.76 | 24.29 | qfq | 9,349,784 | 467,180,036 | -10.55% |
| 2024-10-09 | 49.00 | 60.50 | 47.28 | 53.39 | 27.16 | qfq | 14,417,327 | 775,344,197 | 5.43% |
| 2024-10-08 | 50.64 | 50.64 | 47.80 | 50.64 | 25.76 | qfq | 11,541,050 | 577,954,482 | 20.00% |
| 2024-09-30 | 36.80 | 42.20 | 35.72 | 42.20 | 21.47 | qfq | 12,314,451 | 477,873,664 | 19.99% |
| 2024-09-27 | 32.87 | 35.38 | 32.55 | 35.17 | 17.89 | qfq | 9,289,017 | 314,787,885 | 8.68% |
| 2024-09-26 | 31.40 | 32.50 | 31.20 | 32.36 | 16.46 | qfq | 5,625,685 | 179,482,089 | 1.38% |
| 2024-09-25 | 32.00 | 33.00 | 31.81 | 31.92 | 16.24 | qfq | 7,088,346 | 229,438,540 | -0.96% |
| 2024-09-24 | 31.06 | 32.30 | 30.47 | 32.23 | 16.39 | qfq | 6,789,356 | 213,718,942 | 2.35% |
| 2024-09-23 | 31.18 | 31.63 | 30.87 | 31.49 | 16.02 | qfq | 4,567,078 | 142,953,417 | 0.67% |
| 2024-09-20 | 32.70 | 32.72 | 31.28 | 31.28 | 15.91 | qfq | 5,327,828 | 170,433,246 | -3.81% |
| 2024-09-19 | 32.55 | 33.29 | 32.35 | 32.52 | 16.54 | qfq | 6,670,318 | 218,306,571 | -2.17% |
| 2024-09-18 | 32.91 | 34.58 | 31.45 | 33.24 | 16.91 | qfq | 8,329,752 | 273,612,992 | 2.91% |
| 2024-09-13 | 34.20 | 34.47 | 32.26 | 32.30 | 16.43 | qfq | 8,095,398 | 266,821,941 | -6.05% |
| 2024-09-12 | 36.86 | 37.30 | 34.25 | 34.38 | 17.49 | qfq | 9,306,803 | 329,825,665 | -4.50% |
| 2024-09-11 | 37.23 | 37.97 | 35.00 | 36.00 | 18.31 | qfq | 10,916,560 | 397,357,403 | -10.18% |
| 2024-09-10 | 40.47 | 44.50 | 39.81 | 40.08 | 20.39 | qfq | 12,309,105 | 515,667,431 | -3.86% |
| 2024-09-09 | 42.59 | 44.87 | 40.10 | 41.69 | 21.21 | qfq | 13,963,003 | 579,310,259 | -13.15% |
| 2024-09-06 | 45.51 | 56.40 | 45.50 | 48.00 | 24.42 | qfq | 17,726,776 | 892,118,442 | 8.89% |
| 2024-09-05 | 49.50 | 49.51 | 42.91 | 44.08 | 22.42 | qfq | 15,530,195 | 707,122,289 | -19.68% |