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
珂玛科技301611.SZ
最近收盘价106.062026-07-17
最近交易日2026-07-17
成交量（股）13,971,025
成交额（元）1,567,405,773
日线记录462
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-27 | 2026-06-03 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-20 | 2025-05-27 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-27 | 2024-12-05 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 462 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 | 119.09 | 121.66 | 104.77 | 106.06 | 106.06 | qfq | 13,971,025 | 1,567,405,773 | -12.43% |
| 2026-07-16 | 127.23 | 132.82 | 120.03 | 121.11 | 121.11 | qfq | 14,196,806 | 1,781,625,504 | -8.62% |
| 2026-07-15 | 142.01 | 142.85 | 130.58 | 132.54 | 132.54 | qfq | 9,792,986 | 1,320,697,838 | -5.33% |
| 2026-07-14 | 141.71 | 144.68 | 132.01 | 140.00 | 140.00 | qfq | 12,100,079 | 1,688,081,702 | -0.75% |
| 2026-07-13 | 148.48 | 149.99 | 140.00 | 141.06 | 141.06 | qfq | 13,491,826 | 1,950,079,268 | -3.10% |
| 2026-07-10 | 155.02 | 161.56 | 145.45 | 145.57 | 145.57 | qfq | 14,957,033 | 2,324,702,122 | -6.87% |
| 2026-07-09 | 146.40 | 157.29 | 141.00 | 156.30 | 156.30 | qfq | 14,317,141 | 2,135,988,136 | 10.02% |
| 2026-07-08 | 147.77 | 148.25 | 135.46 | 142.07 | 142.07 | qfq | 12,338,546 | 1,741,820,187 | -3.10% |
| 2026-07-07 | 144.84 | 151.24 | 142.06 | 146.61 | 146.61 | qfq | 9,899,861 | 1,452,187,541 | 0.49% |
| 2026-07-06 | 151.36 | 152.50 | 140.37 | 145.90 | 145.90 | qfq | 12,008,191 | 1,755,876,716 | -2.73% |
| 2026-07-03 | 152.92 | 156.30 | 146.02 | 150.00 | 150.00 | qfq | 14,093,020 | 2,134,159,578 | -2.64% |
| 2026-07-02 | 171.45 | 176.00 | 152.00 | 154.06 | 154.06 | qfq | 25,476,465 | 4,090,541,526 | -16.49% |
| 2026-07-01 | 178.60 | 191.56 | 175.86 | 184.48 | 184.48 | qfq | 18,079,221 | 3,325,753,255 | 2.45% |
| 2026-06-30 | 180.00 | 186.88 | 175.00 | 180.07 | 180.07 | qfq | 17,399,209 | 3,148,279,189 | 1.73% |
| 2026-06-29 | 170.00 | 178.90 | 158.50 | 177.00 | 177.00 | qfq | 25,972,561 | 4,375,062,832 | 5.57% |
| 2026-06-26 | 148.01 | 173.77 | 148.01 | 167.66 | 167.66 | qfq | 21,426,436 | 3,483,414,523 | 11.46% |
| 2026-06-25 | 157.00 | 158.00 | 149.00 | 150.42 | 150.42 | qfq | 16,827,488 | 2,575,255,075 | -0.12% |
| 2026-06-24 | 129.93 | 151.58 | 129.28 | 150.60 | 150.60 | qfq | 23,668,148 | 3,363,553,059 | 14.15% |
| 2026-06-23 | 125.05 | 138.74 | 125.02 | 131.93 | 131.93 | qfq | 24,237,177 | 3,224,378,279 | 4.44% |
| 2026-06-22 | 122.00 | 131.77 | 121.00 | 126.32 | 126.32 | qfq | 20,860,348 | 2,645,768,804 | 3.74% |
| 2026-06-18 | 122.69 | 123.70 | 118.04 | 121.77 | 121.77 | qfq | 19,419,147 | 2,342,314,486 | -2.33% |
| 2026-06-17 | 110.50 | 125.20 | 109.55 | 124.67 | 124.67 | qfq | 21,935,795 | 2,579,285,462 | 10.47% |
| 2026-06-16 | 116.72 | 118.15 | 110.91 | 112.85 | 112.85 | qfq | 15,493,862 | 1,761,666,740 | -1.58% |
| 2026-06-15 | 114.21 | 116.00 | 107.00 | 114.66 | 114.66 | qfq | 18,850,454 | 2,120,832,269 | 5.63% |
| 2026-06-12 | 117.00 | 121.00 | 107.50 | 108.55 | 108.55 | qfq | 25,681,469 | 2,948,974,342 | -1.41% |
| 2026-06-11 | 106.81 | 113.72 | 106.75 | 110.10 | 110.10 | qfq | 17,161,985 | 1,903,711,147 | 3.09% |
| 2026-06-10 | 112.38 | 113.70 | 105.18 | 106.80 | 106.80 | qfq | 13,892,050 | 1,515,660,169 | -5.49% |
| 2026-06-09 | 103.46 | 113.08 | 100.05 | 113.00 | 113.00 | qfq | 19,230,014 | 2,095,713,577 | 10.78% |
| 2026-06-08 | 105.86 | 109.50 | 101.50 | 102.00 | 102.00 | qfq | 15,261,727 | 1,594,507,128 | -5.56% |
| 2026-06-05 | 107.49 | 112.88 | 106.20 | 108.01 | 108.01 | qfq | 18,721,248 | 2,059,877,574 | 0.02% |
| 2026-06-04 | 96.00 | 113.48 | 94.75 | 107.99 | 107.99 | qfq | 25,222,550 | 2,645,455,349 | 10.42% |
| 2026-06-03 | 89.88 | 102.59 | 89.00 | 97.80 | 97.80 | qfq | 18,545,387 | 1,785,915,141 | 9.43% |
| 2026-06-02 | 89.59 | 90.78 | 86.86 | 89.37 | 89.27 | qfq | 8,351,596 | 745,604,091 | -0.02% |
| 2026-06-01 | 92.51 | 93.88 | 89.19 | 89.39 | 89.29 | qfq | 8,217,636 | 747,305,980 | -3.40% |
| 2026-05-29 | 99.22 | 99.80 | 91.86 | 92.54 | 92.44 | qfq | 11,216,590 | 1,060,657,788 | -6.55% |
| 2026-05-28 | 97.43 | 99.15 | 96.01 | 99.03 | 98.92 | qfq | 11,574,135 | 1,130,866,235 | 1.57% |
| 2026-05-27 | 103.55 | 104.49 | 96.67 | 97.50 | 97.39 | qfq | 13,865,104 | 1,387,213,858 | -5.84% |
| 2026-05-26 | 111.01 | 111.34 | 99.12 | 103.55 | 103.43 | qfq | 18,136,569 | 1,889,628,659 | -7.92% |
| 2026-05-25 | 117.04 | 117.04 | 111.00 | 112.46 | 112.33 | qfq | 15,472,103 | 1,751,314,370 | -3.91% |
| 2026-05-22 | 113.92 | 117.70 | 111.00 | 117.04 | 116.91 | qfq | 10,657,482 | 1,224,579,563 | 2.77% |
| 2026-05-21 | 128.00 | 128.90 | 113.80 | 113.88 | 113.75 | qfq | 16,174,926 | 1,954,276,548 | -8.60% |
| 2026-05-20 | 120.00 | 125.00 | 119.52 | 124.60 | 124.46 | qfq | 14,297,417 | 1,753,513,398 | 3.66% |
| 2026-05-19 | 119.89 | 121.38 | 113.66 | 120.20 | 120.07 | qfq | 15,966,729 | 1,884,816,019 | -3.30% |
| 2026-05-18 | 125.19 | 130.00 | 122.56 | 124.30 | 124.16 | qfq | 18,693,699 | 2,353,065,479 | -0.72% |
| 2026-05-15 | 120.00 | 134.56 | 117.20 | 125.20 | 125.06 | qfq | 24,813,629 | 3,083,497,011 | 5.17% |
| 2026-05-14 | 120.99 | 123.13 | 114.80 | 119.05 | 118.92 | qfq | 20,400,055 | 2,427,894,612 | -0.68% |
| 2026-05-13 | 110.20 | 119.99 | 108.90 | 119.87 | 119.74 | qfq | 17,856,426 | 2,053,408,982 | 6.66% |
| 2026-05-12 | 112.00 | 113.88 | 110.20 | 112.39 | 112.26 | qfq | 15,046,002 | 1,685,574,639 | -0.43% |
| 2026-05-11 | 104.03 | 115.89 | 103.66 | 112.88 | 112.75 | qfq | 24,204,184 | 2,671,930,462 | 8.96% |
| 2026-05-08 | 105.01 | 107.88 | 102.01 | 103.60 | 103.48 | qfq | 16,336,262 | 1,700,013,547 | -3.63% |
| 2026-05-07 | 108.25 | 109.77 | 105.97 | 107.50 | 107.38 | qfq | 13,236,093 | 1,422,096,756 | -0.05% |
| 2026-05-06 | 108.20 | 112.60 | 107.00 | 107.55 | 107.43 | qfq | 16,016,536 | 1,752,890,406 | 2.25% |
| 2026-04-30 | 105.13 | 107.54 | 102.49 | 105.18 | 105.06 | qfq | 12,983,408 | 1,362,850,249 | 0.17% |
| 2026-04-29 | 105.32 | 110.44 | 104.10 | 105.00 | 104.88 | qfq | 14,584,924 | 1,553,051,256 | -1.87% |
| 2026-04-28 | 109.29 | 113.60 | 105.05 | 107.00 | 106.88 | qfq | 19,633,919 | 2,131,641,934 | -7.83% |
| 2026-04-27 | 111.41 | 119.77 | 110.60 | 116.09 | 115.96 | qfq | 17,787,570 | 2,062,969,428 | 4.04% |
| 2026-04-24 | 106.81 | 113.00 | 105.23 | 111.58 | 111.46 | qfq | 17,155,948 | 1,885,911,896 | 4.57% |
| 2026-04-23 | 110.00 | 111.11 | 105.52 | 106.70 | 106.58 | qfq | 17,622,530 | 1,909,899,367 | -2.00% |
| 2026-04-22 | 99.66 | 108.99 | 99.66 | 108.88 | 108.76 | qfq | 18,983,318 | 2,009,110,622 | 8.05% |
| 2026-04-21 | 100.50 | 101.77 | 97.01 | 100.77 | 100.66 | qfq | 12,406,244 | 1,240,187,595 | 0.66% |
| 2026-04-20 | 102.45 | 102.86 | 99.63 | 100.11 | 100.00 | qfq | 15,590,843 | 1,570,534,956 | -2.81% |
| 2026-04-17 | 101.00 | 105.57 | 96.46 | 103.00 | 102.88 | qfq | 18,858,256 | 1,916,712,902 | 4.04% |
| 2026-04-16 | 100.00 | 100.48 | 97.09 | 99.00 | 98.89 | qfq | 14,368,285 | 1,422,661,892 | 0.00% |
| 2026-04-15 | 102.45 | 104.27 | 98.33 | 99.00 | 98.89 | qfq | 15,257,439 | 1,543,233,488 | -2.24% |
| 2026-04-14 | 95.22 | 106.50 | 95.22 | 101.27 | 101.16 | qfq | 17,945,985 | 1,815,317,800 | 8.86% |
| 2026-04-13 | 94.13 | 96.06 | 91.16 | 93.03 | 92.93 | qfq | 8,148,700 | 762,754,802 | -1.22% |
| 2026-04-10 | 98.01 | 99.49 | 93.91 | 94.18 | 94.07 | qfq | 8,669,723 | 835,572,554 | -1.98% |
| 2026-04-09 | 95.60 | 99.32 | 95.55 | 96.08 | 95.97 | qfq | 6,404,198 | 621,496,201 | -1.47% |
| 2026-04-08 | 93.17 | 97.80 | 91.95 | 97.51 | 97.40 | qfq | 10,732,163 | 1,024,755,021 | 8.84% |
| 2026-04-07 | 92.21 | 95.50 | 89.39 | 89.59 | 89.49 | qfq | 9,460,100 | 866,729,737 | 0.06% |
| 2026-04-03 | 91.88 | 93.60 | 88.91 | 89.54 | 89.44 | qfq | 5,381,512 | 485,051,407 | -2.14% |
| 2026-04-02 | 96.88 | 97.10 | 90.36 | 91.50 | 91.40 | qfq | 8,681,224 | 804,687,981 | -5.81% |
| 2026-04-01 | 99.78 | 100.00 | 94.20 | 97.14 | 97.03 | qfq | 7,274,857 | 702,598,758 | 0.24% |
| 2026-03-31 | 101.86 | 102.57 | 96.68 | 96.91 | 96.80 | qfq | 5,767,387 | 569,885,274 | -4.86% |
| 2026-03-30 | 97.15 | 102.88 | 96.22 | 101.86 | 101.75 | qfq | 6,770,713 | 679,118,264 | 3.07% |
| 2026-03-27 | 96.49 | 100.20 | 95.80 | 98.83 | 98.72 | qfq | 4,792,300 | 472,054,549 | 1.02% |
| 2026-03-26 | 98.12 | 101.13 | 97.22 | 97.83 | 97.72 | qfq | 3,838,778 | 379,370,023 | -1.17% |
| 2026-03-25 | 97.00 | 101.95 | 96.49 | 98.99 | 98.88 | qfq | 6,811,946 | 678,539,263 | 4.27% |
| 2026-03-24 | 94.15 | 95.00 | 89.72 | 94.94 | 94.83 | qfq | 8,025,953 | 743,542,328 | 2.80% |
| 2026-03-23 | 96.16 | 98.00 | 90.77 | 92.35 | 92.25 | qfq | 9,702,544 | 913,108,193 | -5.39% |
| 2026-03-20 | 104.00 | 104.49 | 97.00 | 97.61 | 97.50 | qfq | 10,196,494 | 1,022,679,662 | -5.21% |
| 2026-03-19 | 105.99 | 107.00 | 102.30 | 102.98 | 102.86 | qfq | 5,953,800 | 618,062,656 | -3.50% |
| 2026-03-18 | 105.50 | 107.90 | 103.06 | 106.71 | 106.59 | qfq | 7,063,051 | 749,464,814 | 3.82% |
| 2026-03-17 | 109.87 | 110.00 | 102.60 | 102.78 | 102.66 | qfq | 6,092,917 | 640,240,604 | -5.27% |
| 2026-03-16 | 109.50 | 111.30 | 103.79 | 108.50 | 108.38 | qfq | 7,054,582 | 755,429,102 | 0.91% |
| 2026-03-13 | 111.00 | 112.10 | 107.37 | 107.52 | 107.40 | qfq | 6,108,840 | 668,551,105 | -4.09% |
| 2026-03-12 | 117.40 | 117.40 | 111.00 | 112.10 | 111.97 | qfq | 5,954,803 | 673,834,157 | -4.52% |
| 2026-03-11 | 122.06 | 123.78 | 116.90 | 117.41 | 117.28 | qfq | 8,323,200 | 1,002,291,022 | -4.39% |
| 2026-03-10 | 115.00 | 124.00 | 113.02 | 122.80 | 122.66 | qfq | 12,692,461 | 1,516,088,326 | 11.24% |
| 2026-03-09 | 113.09 | 114.50 | 107.97 | 110.39 | 110.27 | qfq | 9,688,124 | 1,067,366,758 | -5.64% |
| 2026-03-06 | 117.50 | 122.00 | 116.76 | 116.99 | 116.86 | qfq | 4,565,792 | 539,768,044 | -1.27% |
| 2026-03-05 | 118.78 | 120.20 | 116.18 | 118.50 | 118.37 | qfq | 7,363,374 | 869,507,733 | 2.91% |
| 2026-03-04 | 116.59 | 119.99 | 113.00 | 115.15 | 115.02 | qfq | 10,112,722 | 1,171,143,855 | -2.27% |
| 2026-03-03 | 125.76 | 128.95 | 117.50 | 117.83 | 117.70 | qfq | 7,874,917 | 959,856,973 | -5.61% |
| 2026-03-02 | 123.01 | 129.12 | 123.01 | 124.83 | 124.69 | qfq | 7,431,366 | 938,017,678 | -1.34% |
| 2026-02-27 | 124.55 | 128.76 | 122.40 | 126.52 | 126.38 | qfq | 8,491,746 | 1,068,665,689 | -0.38% |
| 2026-02-26 | 132.06 | 132.06 | 120.01 | 127.00 | 126.86 | qfq | 15,080,869 | 1,876,882,450 | -4.04% |
| 2026-02-25 | 126.37 | 135.30 | 122.36 | 132.34 | 132.19 | qfq | 11,446,745 | 1,489,088,403 | 4.74% |
| 2026-02-24 | 127.00 | 129.80 | 122.00 | 126.35 | 126.21 | qfq | 6,642,567 | 839,546,409 | -0.44% |
| 2026-02-13 | 119.00 | 130.63 | 119.00 | 126.91 | 126.77 | qfq | 10,330,328 | 1,315,046,896 | 3.64% |
| 2026-02-12 | 121.00 | 124.59 | 119.75 | 122.45 | 122.31 | qfq | 7,192,028 | 878,655,407 | 1.20% |
| 2026-02-11 | 128.00 | 129.98 | 119.17 | 121.00 | 120.86 | qfq | 11,031,684 | 1,353,681,124 | -6.17% |
| 2026-02-10 | 125.00 | 131.29 | 120.00 | 128.95 | 128.81 | qfq | 9,915,528 | 1,258,833,858 | 1.14% |
| 2026-02-09 | 127.40 | 130.50 | 122.58 | 127.50 | 127.36 | qfq | 10,118,971 | 1,278,207,539 | 2.32% |
| 2026-02-06 | 128.52 | 130.00 | 122.17 | 124.61 | 124.47 | qfq | 10,980,272 | 1,386,146,075 | -2.04% |
| 2026-02-05 | 116.54 | 131.44 | 114.68 | 127.20 | 127.06 | qfq | 13,911,789 | 1,724,577,762 | 7.08% |
| 2026-02-04 | 118.00 | 121.95 | 116.78 | 118.79 | 118.66 | qfq | 6,271,906 | 747,741,144 | -0.88% |
| 2026-02-03 | 117.41 | 120.50 | 115.62 | 119.85 | 119.72 | qfq | 8,727,227 | 1,033,129,253 | 4.13% |
| 2026-02-02 | 127.65 | 127.65 | 114.81 | 115.10 | 114.97 | qfq | 13,210,929 | 1,547,324,181 | -9.14% |
| 2026-01-30 | 121.80 | 130.99 | 118.35 | 126.68 | 126.54 | qfq | 14,225,196 | 1,783,678,146 | 5.33% |
| 2026-01-29 | 123.45 | 129.22 | 120.00 | 120.27 | 120.14 | qfq | 8,390,909 | 1,039,474,586 | -3.79% |
| 2026-01-28 | 130.58 | 131.00 | 123.33 | 125.01 | 124.87 | qfq | 11,265,092 | 1,416,703,171 | -3.75% |
| 2026-01-27 | 124.10 | 131.68 | 123.40 | 129.88 | 129.73 | qfq | 14,337,143 | 1,844,185,906 | 5.40% |
| 2026-01-26 | 135.00 | 135.01 | 119.05 | 123.22 | 123.08 | qfq | 17,567,594 | 2,185,940,968 | -10.97% |
| 2026-01-23 | 128.84 | 138.47 | 124.64 | 138.40 | 138.25 | qfq | 14,862,300 | 1,932,898,142 | 5.58% |
| 2026-01-22 | 138.55 | 139.99 | 129.26 | 131.08 | 130.93 | qfq | 12,024,135 | 1,586,683,748 | -5.31% |
| 2026-01-21 | 136.61 | 142.00 | 133.39 | 138.43 | 138.28 | qfq | 12,106,825 | 1,664,732,793 | -0.94% |
| 2026-01-20 | 134.70 | 143.00 | 133.76 | 139.75 | 139.59 | qfq | 12,693,736 | 1,761,973,466 | 3.90% |
| 2026-01-19 | 136.68 | 140.66 | 133.50 | 134.50 | 134.35 | qfq | 10,948,609 | 1,488,558,695 | -3.29% |
| 2026-01-16 | 136.25 | 146.66 | 131.21 | 139.07 | 138.91 | qfq | 17,834,098 | 2,481,925,345 | 3.05% |
| 2026-01-15 | 117.01 | 138.66 | 117.01 | 134.95 | 134.80 | qfq | 21,417,387 | 2,709,529,034 | 12.09% |
| 2026-01-14 | 112.84 | 126.18 | 112.84 | 120.39 | 120.26 | qfq | 17,807,474 | 2,132,471,678 | 7.76% |
| 2026-01-13 | 113.96 | 120.50 | 111.11 | 111.72 | 111.59 | qfq | 14,676,055 | 1,682,351,082 | -5.32% |
| 2026-01-12 | 118.07 | 120.44 | 113.01 | 118.00 | 117.87 | qfq | 18,606,454 | 2,179,704,463 | -3.53% |
| 2026-01-09 | 115.00 | 123.84 | 113.01 | 122.32 | 122.18 | qfq | 19,615,678 | 2,333,948,214 | 3.00% |
| 2026-01-08 | 109.96 | 122.60 | 109.96 | 118.76 | 118.63 | qfq | 26,094,832 | 3,034,093,564 | 8.62% |
| 2026-01-07 | 109.00 | 114.66 | 104.24 | 109.34 | 109.22 | qfq | 31,678,009 | 3,452,322,779 | 9.55% |
| 2026-01-06 | 83.80 | 100.88 | 83.80 | 99.81 | 99.70 | qfq | 27,081,522 | 2,512,325,501 | 15.05% |
| 2026-01-05 | 86.54 | 93.33 | 84.92 | 86.75 | 86.65 | qfq | 18,283,969 | 1,627,194,245 | 1.19% |
| 2025-12-31 | 88.57 | 88.57 | 83.50 | 85.73 | 85.63 | qfq | 14,069,010 | 1,205,542,898 | -1.47% |
| 2025-12-30 | 85.92 | 92.38 | 85.00 | 87.01 | 86.91 | qfq | 19,642,442 | 1,731,853,325 | 1.77% |
| 2025-12-29 | 87.18 | 88.38 | 82.00 | 85.50 | 85.40 | qfq | 23,106,086 | 1,970,572,259 | -0.36% |
| 2025-12-26 | 82.55 | 89.66 | 80.20 | 85.81 | 85.71 | qfq | 32,817,220 | 2,811,976,867 | 4.05% |
| 2025-12-25 | 82.80 | 83.50 | 80.80 | 82.47 | 82.38 | qfq | 14,143,371 | 1,158,977,812 | -0.47% |
| 2025-12-24 | 85.17 | 85.90 | 81.72 | 82.86 | 82.77 | qfq | 20,185,248 | 1,685,205,155 | -0.97% |
| 2025-12-23 | 79.38 | 90.49 | 79.27 | 83.67 | 83.58 | qfq | 33,340,534 | 2,843,737,902 | 9.70% |
| 2025-12-22 | 67.09 | 76.27 | 67.09 | 76.27 | 76.18 | qfq | 21,867,725 | 1,633,811,769 | 20.00% |
| 2025-12-19 | 65.55 | 66.66 | 62.90 | 63.56 | 63.49 | qfq | 10,014,433 | 642,528,645 | -2.86% |
| 2025-12-18 | 65.50 | 66.30 | 64.88 | 65.43 | 65.36 | qfq | 8,034,532 | 528,381,103 | -1.31% |
| 2025-12-17 | 64.60 | 67.60 | 64.23 | 66.30 | 66.23 | qfq | 9,788,930 | 643,415,830 | 1.84% |
| 2025-12-16 | 64.90 | 66.32 | 63.48 | 65.10 | 65.03 | qfq | 9,242,017 | 598,120,315 | 0.90% |
| 2025-12-15 | 65.02 | 66.86 | 63.85 | 64.52 | 64.45 | qfq | 13,901,689 | 904,110,199 | -3.54% |
| 2025-12-12 | 62.17 | 67.05 | 61.59 | 66.89 | 66.82 | qfq | 33,508,380 | 2,200,269,068 | 6.85% |
| 2025-12-11 | 58.00 | 63.70 | 57.00 | 62.60 | 62.53 | qfq | 29,920,155 | 1,846,490,897 | 10.44% |
| 2025-12-10 | 53.64 | 57.31 | 52.88 | 56.68 | 56.62 | qfq | 4,845,516 | 263,397,627 | 5.67% |
| 2025-12-09 | 53.43 | 54.10 | 52.88 | 53.64 | 53.58 | qfq | 3,880,131 | 207,256,366 | 0.39% |
| 2025-12-08 | 53.00 | 53.76 | 52.90 | 53.43 | 53.37 | qfq | 3,707,943 | 198,303,199 | 1.00% |
| 2025-12-05 | 53.17 | 53.30 | 52.45 | 52.90 | 52.84 | qfq | 2,596,645 | 137,126,655 | -0.41% |
| 2025-12-04 | 52.55 | 53.29 | 52.00 | 53.12 | 53.06 | qfq | 3,221,504 | 169,604,815 | 0.68% |
| 2025-12-03 | 52.66 | 53.43 | 52.50 | 52.76 | 52.70 | qfq | 2,638,509 | 139,669,043 | -0.30% |
| 2025-12-02 | 52.87 | 53.43 | 52.60 | 52.92 | 52.86 | qfq | 3,396,046 | 180,102,167 | -0.25% |
| 2025-12-01 | 52.10 | 54.11 | 51.78 | 53.05 | 52.99 | qfq | 6,152,165 | 325,913,600 | 3.45% |
| 2025-11-28 | 50.40 | 51.82 | 50.02 | 51.28 | 51.22 | qfq | 3,859,917 | 196,831,300 | 1.54% |
| 2025-11-27 | 50.52 | 51.38 | 50.26 | 50.50 | 50.44 | qfq | 2,996,396 | 152,458,102 | -0.32% |
| 2025-11-26 | 50.28 | 50.87 | 50.00 | 50.66 | 50.60 | qfq | 2,603,953 | 131,674,531 | 0.08% |
| 2025-11-25 | 50.80 | 51.49 | 50.38 | 50.62 | 50.56 | qfq | 3,542,461 | 180,407,530 | 0.34% |
| 2025-11-24 | 50.40 | 50.96 | 49.83 | 50.45 | 50.39 | qfq | 3,248,180 | 163,397,830 | 0.72% |
| 2025-11-21 | 51.00 | 51.72 | 49.88 | 50.09 | 50.03 | qfq | 4,815,095 | 243,868,766 | -3.15% |
| 2025-11-20 | 54.50 | 54.50 | 51.68 | 51.72 | 51.66 | qfq | 5,520,818 | 289,434,423 | -3.58% |
| 2025-11-19 | 53.84 | 54.79 | 52.89 | 53.64 | 53.58 | qfq | 3,741,135 | 200,991,879 | -1.01% |
| 2025-11-18 | 53.20 | 55.33 | 53.19 | 54.19 | 54.13 | qfq | 6,276,181 | 341,027,158 | 1.42% |
| 2025-11-17 | 53.41 | 55.70 | 53.02 | 53.43 | 53.37 | qfq | 5,431,228 | 294,026,275 | 0.75% |
| 2025-11-14 | 54.81 | 54.89 | 53.03 | 53.03 | 52.97 | qfq | 6,147,564 | 330,229,295 | -4.66% |
| 2025-11-13 | 55.88 | 56.98 | 55.27 | 55.62 | 55.56 | qfq | 5,265,442 | 294,622,969 | -0.91% |
| 2025-11-12 | 56.50 | 56.98 | 54.01 | 56.13 | 56.07 | qfq | 8,029,579 | 447,290,051 | -1.32% |
| 2025-11-11 | 56.00 | 59.26 | 55.43 | 56.88 | 56.82 | qfq | 17,704,554 | 1,029,442,851 | 4.64% |
| 2025-11-10 | 51.83 | 56.66 | 51.83 | 54.36 | 54.30 | qfq | 10,791,862 | 593,757,043 | 4.88% |
| 2025-11-07 | 51.88 | 52.60 | 51.37 | 51.83 | 51.77 | qfq | 2,980,151 | 154,566,508 | -0.44% |
| 2025-11-06 | 52.44 | 52.58 | 51.91 | 52.06 | 52.00 | qfq | 3,622,916 | 189,228,133 | 0.33% |
| 2025-11-05 | 51.76 | 52.10 | 51.31 | 51.89 | 51.83 | qfq | 3,394,174 | 175,517,608 | -0.78% |
| 2025-11-04 | 53.01 | 53.32 | 51.98 | 52.30 | 52.24 | qfq | 3,597,785 | 189,071,025 | -1.86% |
| 2025-11-03 | 53.00 | 53.53 | 50.86 | 53.29 | 53.23 | qfq | 7,959,299 | 415,165,818 | 0.41% |
| 2025-10-31 | 55.09 | 55.76 | 53.03 | 53.07 | 53.01 | qfq | 9,402,312 | 505,142,838 | -4.98% |
| 2025-10-30 | 57.13 | 57.15 | 55.60 | 55.85 | 55.79 | qfq | 4,197,336 | 235,627,888 | -2.39% |
| 2025-10-29 | 56.78 | 58.00 | 56.18 | 57.22 | 57.16 | qfq | 4,228,629 | 241,195,669 | 0.32% |
| 2025-10-28 | 57.34 | 58.51 | 57.00 | 57.04 | 56.98 | qfq | 5,038,085 | 290,586,867 | -1.04% |
| 2025-10-27 | 57.57 | 58.78 | 56.58 | 57.64 | 57.58 | qfq | 6,893,765 | 397,540,223 | 1.98% |
| 2025-10-24 | 54.06 | 56.67 | 53.80 | 56.52 | 56.46 | qfq | 7,082,738 | 393,482,928 | 5.11% |
| 2025-10-23 | 53.70 | 54.19 | 52.64 | 53.77 | 53.71 | qfq | 3,577,200 | 190,218,543 | -0.28% |
| 2025-10-22 | 54.29 | 54.66 | 53.30 | 53.92 | 53.86 | qfq | 3,747,504 | 202,163,410 | -1.21% |
| 2025-10-21 | 54.47 | 54.85 | 53.89 | 54.58 | 54.52 | qfq | 4,443,450 | 242,037,722 | 0.70% |
| 2025-10-20 | 55.00 | 55.55 | 53.72 | 54.20 | 54.14 | qfq | 4,911,974 | 268,535,628 | 0.22% |
| 2025-10-17 | 56.89 | 57.42 | 53.65 | 54.08 | 54.02 | qfq | 6,502,624 | 359,281,799 | -4.94% |
| 2025-10-16 | 58.80 | 58.82 | 56.68 | 56.89 | 56.83 | qfq | 6,406,838 | 369,178,405 | -3.59% |
| 2025-10-15 | 59.04 | 59.63 | 57.05 | 59.01 | 58.94 | qfq | 7,784,040 | 455,397,375 | 0.36% |
| 2025-10-14 | 66.10 | 66.20 | 58.63 | 58.80 | 58.73 | qfq | 15,853,779 | 977,661,169 | -8.84% |
| 2025-10-13 | 60.00 | 65.50 | 59.91 | 64.50 | 64.43 | qfq | 16,079,478 | 1,030,902,059 | 4.50% |
| 2025-10-10 | 62.44 | 63.99 | 61.45 | 61.72 | 61.65 | qfq | 12,652,350 | 789,209,547 | -2.26% |
| 2025-10-09 | 61.18 | 65.59 | 59.00 | 63.15 | 63.08 | qfq | 19,368,875 | 1,204,548,528 | 7.56% |
| 2025-09-30 | 58.65 | 59.60 | 58.40 | 58.71 | 58.64 | qfq | 6,863,144 | 405,274,110 | 0.17% |
| 2025-09-29 | 58.28 | 59.90 | 58.01 | 58.61 | 58.54 | qfq | 7,439,662 | 436,907,476 | 0.67% |
| 2025-09-26 | 58.68 | 60.00 | 58.21 | 58.22 | 58.15 | qfq | 8,198,319 | 483,405,979 | -1.64% |
| 2025-09-25 | 59.70 | 60.66 | 59.09 | 59.19 | 59.12 | qfq | 12,356,249 | 738,422,127 | -2.58% |
| 2025-09-24 | 57.00 | 62.26 | 56.58 | 60.76 | 60.69 | qfq | 21,054,678 | 1,251,018,314 | 5.50% |
| 2025-09-23 | 55.30 | 57.80 | 52.80 | 57.59 | 57.53 | qfq | 10,504,284 | 579,327,860 | 4.86% |
| 2025-09-22 | 54.43 | 55.75 | 54.28 | 54.92 | 54.86 | qfq | 6,567,736 | 361,148,640 | 0.83% |
| 2025-09-19 | 54.28 | 56.00 | 53.50 | 54.47 | 54.41 | qfq | 8,201,721 | 450,201,735 | 0.96% |
| 2025-09-18 | 53.25 | 55.18 | 52.57 | 53.95 | 53.89 | qfq | 11,475,004 | 621,181,372 | 1.18% |
| 2025-09-17 | 52.74 | 53.70 | 52.74 | 53.32 | 53.26 | qfq | 5,576,779 | 297,106,989 | 1.18% |
| 2025-09-16 | 52.62 | 52.98 | 52.45 | 52.70 | 52.64 | qfq | 3,349,791 | 176,442,504 | -0.19% |
| 2025-09-15 | 53.70 | 53.72 | 52.71 | 52.80 | 52.74 | qfq | 3,926,022 | 208,689,874 | 0.28% |
| 2025-09-12 | 53.00 | 53.36 | 52.53 | 52.65 | 52.59 | qfq | 4,753,779 | 251,536,191 | -0.66% |
| 2025-09-11 | 52.70 | 53.30 | 51.87 | 53.00 | 52.94 | qfq | 4,202,416 | 221,793,489 | 1.69% |
| 2025-09-10 | 52.11 | 52.78 | 51.88 | 52.12 | 52.06 | qfq | 2,556,473 | 133,709,615 | 0.15% |
| 2025-09-09 | 53.51 | 53.51 | 51.70 | 52.04 | 51.98 | qfq | 4,389,488 | 230,134,745 | -3.09% |
| 2025-09-08 | 53.82 | 53.97 | 52.79 | 53.70 | 53.64 | qfq | 4,450,334 | 237,347,971 | -0.30% |
| 2025-09-05 | 53.00 | 53.96 | 52.53 | 53.86 | 53.80 | qfq | 4,378,382 | 233,365,776 | 2.10% |
| 2025-09-04 | 55.66 | 55.98 | 52.14 | 52.75 | 52.69 | qfq | 6,654,460 | 359,110,223 | -5.21% |
| 2025-09-03 | 56.64 | 58.11 | 55.27 | 55.65 | 55.59 | qfq | 6,891,806 | 389,627,655 | -1.64% |
| 2025-09-02 | 59.33 | 59.37 | 56.21 | 56.58 | 56.52 | qfq | 7,422,197 | 425,040,844 | -3.32% |
| 2025-09-01 | 59.00 | 59.20 | 57.28 | 58.52 | 58.45 | qfq | 7,217,304 | 420,963,542 | 0.19% |
| 2025-08-29 | 59.99 | 60.00 | 57.81 | 58.41 | 58.34 | qfq | 9,788,857 | 572,571,373 | -1.96% |
| 2025-08-28 | 56.12 | 59.86 | 56.01 | 59.58 | 59.51 | qfq | 14,241,558 | 834,428,905 | 5.58% |
| 2025-08-27 | 57.65 | 59.10 | 56.35 | 56.43 | 56.37 | qfq | 9,824,553 | 569,191,270 | -1.96% |
| 2025-08-26 | 58.00 | 58.30 | 57.27 | 57.56 | 57.50 | qfq | 6,990,945 | 403,874,863 | -1.52% |
| 2025-08-25 | 58.76 | 59.36 | 57.58 | 58.45 | 58.38 | qfq | 10,954,459 | 639,491,769 | 0.43% |
| 2025-08-22 | 55.43 | 58.50 | 55.32 | 58.20 | 58.13 | qfq | 12,938,678 | 741,324,948 | 5.00% |
| 2025-08-21 | 56.67 | 57.05 | 55.20 | 55.43 | 55.37 | qfq | 6,932,186 | 388,569,323 | -2.72% |
| 2025-08-20 | 55.28 | 57.35 | 54.20 | 56.98 | 56.92 | qfq | 11,326,542 | 632,180,086 | 1.62% |
| 2025-08-19 | 56.92 | 58.00 | 55.98 | 56.07 | 56.01 | qfq | 9,681,321 | 550,236,320 | -1.49% |
| 2025-08-18 | 56.35 | 57.05 | 55.50 | 56.92 | 56.86 | qfq | 15,440,864 | 869,964,430 | 0.99% |
| 2025-08-15 | 54.03 | 57.50 | 54.02 | 56.36 | 56.30 | qfq | 7,082,667 | 394,838,445 | 3.68% |
| 2025-08-14 | 55.23 | 56.58 | 54.35 | 54.36 | 54.30 | qfq | 5,267,171 | 292,800,220 | -2.32% |
| 2025-08-13 | 55.40 | 55.95 | 55.04 | 55.65 | 55.59 | qfq | 3,821,244 | 212,074,336 | -0.30% |
| 2025-08-12 | 54.13 | 56.22 | 53.62 | 55.82 | 55.76 | qfq | 6,301,830 | 346,811,816 | 3.22% |
| 2025-08-11 | 53.61 | 54.10 | 53.48 | 54.08 | 54.02 | qfq | 2,180,410 | 117,505,616 | 0.75% |
| 2025-08-08 | 54.80 | 54.89 | 53.60 | 53.68 | 53.62 | qfq | 3,344,167 | 180,628,213 | -2.89% |
| 2025-08-07 | 54.51 | 55.85 | 54.01 | 55.28 | 55.22 | qfq | 4,953,807 | 272,293,587 | 1.10% |
| 2025-08-06 | 54.24 | 54.84 | 53.95 | 54.68 | 54.62 | qfq | 3,171,527 | 172,375,440 | 0.16% |
| 2025-08-05 | 54.00 | 54.98 | 54.00 | 54.59 | 54.53 | qfq | 3,250,505 | 177,183,966 | 1.06% |
| 2025-08-04 | 53.88 | 54.16 | 53.60 | 54.02 | 53.96 | qfq | 1,927,072 | 103,877,688 | -0.04% |
| 2025-08-01 | 53.82 | 54.39 | 53.36 | 54.04 | 53.98 | qfq | 2,418,966 | 130,166,242 | 0.46% |
| 2025-07-31 | 54.22 | 54.38 | 53.60 | 53.79 | 53.73 | qfq | 3,103,202 | 167,695,913 | -0.76% |
| 2025-07-30 | 54.64 | 54.95 | 53.58 | 54.20 | 54.14 | qfq | 3,203,984 | 173,699,168 | -1.06% |
| 2025-07-29 | 55.29 | 56.47 | 54.66 | 54.78 | 54.72 | qfq | 4,409,821 | 244,129,400 | -0.92% |
| 2025-07-28 | 56.00 | 56.58 | 55.00 | 55.29 | 55.23 | qfq | 3,333,265 | 184,640,863 | -1.30% |
| 2025-07-25 | 56.00 | 56.18 | 54.70 | 56.02 | 55.96 | qfq | 5,637,074 | 312,042,879 | -0.39% |
| 2025-07-24 | 52.60 | 57.50 | 52.52 | 56.24 | 56.18 | qfq | 8,867,459 | 491,601,317 | 5.50% |
| 2025-07-23 | 52.51 | 54.30 | 52.15 | 53.31 | 53.25 | qfq | 5,265,299 | 281,057,468 | 2.95% |
| 2025-07-22 | 51.60 | 52.13 | 51.40 | 51.78 | 51.72 | qfq | 1,822,300 | 94,477,165 | 0.15% |
| 2025-07-21 | 52.20 | 52.26 | 51.20 | 51.70 | 51.64 | qfq | 2,551,528 | 131,846,413 | -0.92% |
| 2025-07-18 | 52.08 | 52.30 | 51.43 | 52.18 | 52.12 | qfq | 2,168,708 | 112,516,448 | 0.48% |
| 2025-07-17 | 51.87 | 52.06 | 51.46 | 51.93 | 51.87 | qfq | 2,097,425 | 108,616,629 | 0.02% |
| 2025-07-16 | 52.02 | 52.47 | 50.11 | 51.92 | 51.86 | qfq | 2,463,190 | 127,504,303 | -1.10% |
| 2025-07-15 | 52.81 | 53.12 | 52.18 | 52.50 | 52.44 | qfq | 1,807,700 | 95,012,525 | -0.59% |
| 2025-07-14 | 52.88 | 53.25 | 52.56 | 52.81 | 52.75 | qfq | 1,302,223 | 68,865,968 | -0.13% |
| 2025-07-11 | 52.28 | 53.32 | 52.28 | 52.88 | 52.82 | qfq | 1,706,743 | 90,273,988 | 0.82% |
| 2025-07-10 | 52.33 | 52.65 | 52.08 | 52.45 | 52.39 | qfq | 928,803 | 48,631,362 | 0.23% |
| 2025-07-09 | 52.83 | 53.40 | 52.20 | 52.33 | 52.27 | qfq | 1,245,077 | 65,477,289 | -0.93% |
| 2025-07-08 | 52.06 | 53.01 | 52.06 | 52.82 | 52.76 | qfq | 1,499,700 | 79,124,732 | 1.25% |
| 2025-07-07 | 52.37 | 52.62 | 52.01 | 52.17 | 52.11 | qfq | 1,229,604 | 64,260,898 | -0.57% |
| 2025-07-04 | 52.99 | 53.52 | 52.04 | 52.47 | 52.41 | qfq | 2,229,500 | 117,396,762 | -1.56% |
| 2025-07-03 | 52.75 | 54.80 | 52.44 | 53.30 | 53.24 | qfq | 2,812,898 | 150,535,186 | 1.04% |
| 2025-07-02 | 54.03 | 54.57 | 52.58 | 52.75 | 52.69 | qfq | 3,245,634 | 172,460,532 | -3.37% |
| 2025-07-01 | 55.01 | 55.97 | 54.55 | 54.59 | 54.53 | qfq | 4,345,168 | 239,976,172 | -0.76% |
| 2025-06-30 | 53.38 | 56.30 | 53.21 | 55.01 | 54.95 | qfq | 6,182,177 | 340,090,163 | 5.36% |
| 2025-06-27 | 52.60 | 53.18 | 51.92 | 52.21 | 52.15 | qfq | 2,067,698 | 108,524,909 | 0.15% |
| 2025-06-26 | 53.00 | 53.35 | 52.11 | 52.13 | 52.07 | qfq | 2,159,072 | 113,818,250 | -1.51% |
| 2025-06-25 | 52.07 | 52.99 | 51.60 | 52.93 | 52.87 | qfq | 2,939,455 | 154,042,505 | 1.95% |
| 2025-06-24 | 51.30 | 52.27 | 51.30 | 51.92 | 51.86 | qfq | 1,937,074 | 100,565,675 | 1.51% |
| 2025-06-23 | 49.71 | 52.56 | 49.53 | 51.15 | 51.09 | qfq | 2,793,927 | 143,782,661 | 1.85% |
| 2025-06-20 | 50.36 | 51.42 | 50.20 | 50.22 | 50.16 | qfq | 1,508,799 | 76,561,671 | -0.34% |
| 2025-06-19 | 51.55 | 51.74 | 50.31 | 50.39 | 50.33 | qfq | 1,890,914 | 96,318,973 | -2.19% |
| 2025-06-18 | 51.50 | 51.92 | 51.05 | 51.52 | 51.46 | qfq | 1,372,141 | 70,628,684 | 0.00% |
| 2025-06-17 | 52.36 | 52.44 | 51.10 | 51.52 | 51.46 | qfq | 1,964,697 | 101,230,803 | -1.59% |
| 2025-06-16 | 53.68 | 53.69 | 52.22 | 52.35 | 52.29 | qfq | 2,814,618 | 148,116,164 | -2.55% |
| 2025-06-13 | 52.50 | 54.60 | 52.10 | 53.72 | 53.66 | qfq | 6,655,403 | 357,668,254 | 2.23% |
| 2025-06-12 | 52.60 | 53.43 | 52.26 | 52.55 | 52.49 | qfq | 2,274,246 | 120,023,656 | -0.13% |
| 2025-06-11 | 51.64 | 53.48 | 51.64 | 52.62 | 52.56 | qfq | 2,712,815 | 142,864,007 | 1.90% |
| 2025-06-10 | 52.40 | 52.60 | 50.82 | 51.64 | 51.58 | qfq | 2,240,096 | 115,759,559 | -1.94% |
| 2025-06-09 | 52.36 | 52.70 | 52.00 | 52.66 | 52.60 | qfq | 1,599,694 | 83,804,391 | 0.57% |
| 2025-06-06 | 53.00 | 53.10 | 52.25 | 52.36 | 52.30 | qfq | 1,662,799 | 87,275,851 | -1.15% |
| 2025-06-05 | 52.85 | 53.17 | 52.25 | 52.97 | 52.91 | qfq | 1,513,416 | 79,878,567 | 0.32% |
| 2025-06-04 | 52.50 | 53.00 | 52.34 | 52.80 | 52.74 | qfq | 2,206,515 | 116,172,773 | 0.23% |
| 2025-06-03 | 54.52 | 55.78 | 52.52 | 52.68 | 52.62 | qfq | 4,084,425 | 220,974,441 | -1.70% |
| 2025-05-30 | 53.70 | 54.14 | 53.23 | 53.59 | 53.53 | qfq | 1,362,617 | 73,111,154 | -0.98% |
| 2025-05-29 | 53.46 | 54.43 | 53.11 | 54.12 | 54.06 | qfq | 1,942,805 | 104,626,686 | 1.25% |
| 2025-05-28 | 53.74 | 53.95 | 53.14 | 53.45 | 53.39 | qfq | 958,904 | 51,395,584 | -0.28% |
| 2025-05-27 | 54.28 | 54.54 | 53.50 | 53.60 | 53.54 | qfq | 1,129,827 | 60,847,820 | -1.65% |
| 2025-05-26 | 53.80 | 54.78 | 53.58 | 54.50 | 54.34 | qfq | 1,404,288 | 76,069,238 | 1.83% |
| 2025-05-23 | 54.00 | 54.54 | 53.51 | 53.52 | 53.36 | qfq | 1,586,697 | 85,713,287 | -0.82% |
| 2025-05-22 | 54.78 | 55.47 | 53.91 | 53.96 | 53.80 | qfq | 1,541,054 | 84,268,374 | -1.68% |
| 2025-05-21 | 55.20 | 55.34 | 54.09 | 54.88 | 54.72 | qfq | 1,589,850 | 86,953,020 | -1.13% |
| 2025-05-20 | 55.41 | 55.85 | 54.70 | 55.51 | 55.35 | qfq | 1,435,636 | 79,459,559 | 0.74% |
| 2025-05-19 | 55.00 | 56.80 | 54.90 | 55.10 | 54.94 | qfq | 2,213,016 | 123,197,856 | 0.11% |
| 2025-05-16 | 54.50 | 55.76 | 54.50 | 55.04 | 54.88 | qfq | 1,745,600 | 96,191,763 | 1.14% |
| 2025-05-15 | 55.98 | 56.02 | 54.39 | 54.42 | 54.26 | qfq | 1,928,330 | 105,719,150 | -2.79% |
| 2025-05-14 | 56.19 | 56.66 | 55.53 | 55.98 | 55.81 | qfq | 2,117,851 | 118,716,523 | -0.37% |
| 2025-05-13 | 57.42 | 57.85 | 55.76 | 56.19 | 56.02 | qfq | 2,530,461 | 143,564,341 | -1.16% |
| 2025-05-12 | 56.80 | 57.65 | 56.39 | 56.85 | 56.68 | qfq | 1,946,495 | 110,824,482 | 0.74% |
| 2025-05-09 | 57.36 | 57.36 | 56.41 | 56.43 | 56.26 | qfq | 1,539,012 | 87,419,539 | -1.86% |
| 2025-05-08 | 57.01 | 57.73 | 57.01 | 57.50 | 57.33 | qfq | 1,646,804 | 94,442,808 | 0.00% |
| 2025-05-07 | 57.98 | 58.38 | 56.94 | 57.50 | 57.33 | qfq | 2,454,911 | 141,415,099 | 0.00% |
| 2025-05-06 | 56.30 | 57.63 | 56.18 | 57.50 | 57.33 | qfq | 2,438,783 | 139,175,301 | 2.35% |
| 2025-04-30 | 54.78 | 56.45 | 54.78 | 56.18 | 56.01 | qfq | 2,362,015 | 132,294,531 | 2.67% |
| 2025-04-29 | 54.25 | 55.20 | 54.25 | 54.72 | 54.56 | qfq | 1,767,816 | 96,505,784 | 0.09% |
| 2025-04-28 | 55.60 | 55.80 | 54.65 | 54.67 | 54.51 | qfq | 2,289,242 | 126,209,612 | -2.03% |
| 2025-04-25 | 56.80 | 56.99 | 55.65 | 55.80 | 55.64 | qfq | 2,821,400 | 158,545,328 | -1.66% |
| 2025-04-24 | 56.67 | 56.80 | 55.51 | 56.74 | 56.57 | qfq | 2,387,186 | 134,133,484 | 0.12% |
| 2025-04-23 | 56.00 | 56.90 | 55.60 | 56.67 | 56.50 | qfq | 2,614,674 | 146,962,631 | 1.47% |
| 2025-04-22 | 56.46 | 56.95 | 55.57 | 55.85 | 55.69 | qfq | 2,193,176 | 123,450,563 | -1.15% |
| 2025-04-21 | 55.75 | 56.86 | 55.72 | 56.50 | 56.33 | qfq | 1,579,362 | 88,739,440 | 0.98% |
| 2025-04-18 | 56.26 | 56.54 | 55.88 | 55.95 | 55.78 | qfq | 1,277,900 | 71,726,509 | -0.59% |
| 2025-04-17 | 55.75 | 57.27 | 55.68 | 56.28 | 56.11 | qfq | 2,332,024 | 132,364,817 | 0.02% |
| 2025-04-16 | 55.94 | 56.69 | 55.68 | 56.27 | 56.10 | qfq | 2,318,774 | 130,444,419 | -0.04% |
| 2025-04-15 | 56.60 | 56.60 | 55.75 | 56.29 | 56.12 | qfq | 2,000,084 | 112,117,234 | -0.44% |
| 2025-04-14 | 57.80 | 57.80 | 56.00 | 56.54 | 56.37 | qfq | 3,868,761 | 218,562,578 | 0.37% |
| 2025-04-11 | 52.50 | 58.00 | 52.27 | 56.33 | 56.16 | qfq | 7,137,578 | 397,720,236 | 5.65% |
| 2025-04-10 | 54.00 | 55.20 | 53.30 | 53.32 | 53.16 | qfq | 5,071,829 | 275,045,538 | 0.08% |
| 2025-04-09 | 49.00 | 54.42 | 47.26 | 53.28 | 53.12 | qfq | 5,958,327 | 309,887,677 | 5.63% |
| 2025-04-08 | 50.10 | 52.80 | 49.50 | 50.44 | 50.29 | qfq | 5,727,620 | 293,293,346 | 5.70% |
| 2025-04-07 | 52.89 | 55.00 | 46.14 | 47.72 | 47.58 | qfq | 5,520,693 | 275,842,558 | -17.27% |
| 2025-04-03 | 57.22 | 58.38 | 56.66 | 57.68 | 57.51 | qfq | 1,725,308 | 99,296,745 | -0.36% |
| 2025-04-02 | 57.91 | 58.54 | 57.31 | 57.89 | 57.72 | qfq | 1,651,446 | 95,382,779 | -0.38% |
| 2025-04-01 | 56.99 | 58.37 | 56.92 | 58.11 | 57.94 | qfq | 1,931,927 | 111,745,959 | 1.95% |
| 2025-03-31 | 57.20 | 57.24 | 56.15 | 57.00 | 56.83 | qfq | 2,220,623 | 125,803,717 | -1.38% |
| 2025-03-28 | 59.00 | 60.00 | 57.80 | 57.80 | 57.63 | qfq | 2,851,229 | 167,719,220 | -2.48% |
| 2025-03-27 | 57.96 | 60.06 | 57.46 | 59.27 | 59.10 | qfq | 3,921,723 | 231,792,700 | 2.26% |
| 2025-03-26 | 57.06 | 58.10 | 57.06 | 57.96 | 57.79 | qfq | 1,892,473 | 109,170,028 | 1.42% |
| 2025-03-25 | 57.85 | 58.09 | 57.01 | 57.15 | 56.98 | qfq | 1,883,475 | 108,293,223 | -1.26% |
| 2025-03-24 | 58.50 | 58.68 | 56.60 | 57.88 | 57.71 | qfq | 2,970,534 | 170,973,272 | -0.67% |
| 2025-03-21 | 58.26 | 59.55 | 57.55 | 58.27 | 58.10 | qfq | 3,296,471 | 193,205,420 | 0.02% |
| 2025-03-20 | 59.22 | 59.66 | 58.20 | 58.26 | 58.09 | qfq | 2,530,675 | 149,312,506 | -1.77% |
| 2025-03-19 | 60.25 | 60.30 | 59.01 | 59.31 | 59.13 | qfq | 2,682,424 | 159,664,075 | -1.79% |
| 2025-03-18 | 60.20 | 60.87 | 59.77 | 60.39 | 60.21 | qfq | 2,604,230 | 157,057,586 | 0.38% |
| 2025-03-17 | 60.05 | 60.95 | 59.59 | 60.16 | 59.98 | qfq | 3,429,899 | 206,767,849 | 0.52% |
| 2025-03-14 | 59.01 | 60.05 | 58.88 | 59.85 | 59.67 | qfq | 4,086,016 | 243,570,005 | 0.72% |
| 2025-03-13 | 61.53 | 61.90 | 59.05 | 59.42 | 59.24 | qfq | 5,665,384 | 339,413,829 | -3.62% |
| 2025-03-12 | 63.10 | 63.50 | 61.63 | 61.65 | 61.47 | qfq | 5,210,123 | 324,973,121 | -2.30% |
| 2025-03-11 | 63.00 | 64.36 | 62.51 | 63.10 | 62.91 | qfq | 5,906,343 | 373,341,972 | -2.44% |
| 2025-03-10 | 62.70 | 65.80 | 62.00 | 64.68 | 64.49 | qfq | 9,746,795 | 623,953,178 | 4.58% |
| 2025-03-07 | 63.00 | 63.56 | 61.41 | 61.85 | 61.67 | qfq | 5,211,076 | 324,334,236 | -2.07% |
| 2025-03-06 | 63.50 | 64.10 | 62.89 | 63.16 | 62.97 | qfq | 6,258,925 | 396,953,127 | -0.14% |
| 2025-03-05 | 63.47 | 63.68 | 61.47 | 63.25 | 63.06 | qfq | 6,920,258 | 432,948,257 | -0.71% |
| 2025-03-04 | 58.62 | 64.39 | 58.58 | 63.70 | 63.51 | qfq | 12,261,268 | 773,697,224 | 6.43% |
| 2025-03-03 | 58.00 | 61.27 | 57.35 | 59.85 | 59.67 | qfq | 5,939,783 | 353,836,290 | 3.46% |
| 2025-02-28 | 61.28 | 61.61 | 57.58 | 57.85 | 57.68 | qfq | 5,820,982 | 344,779,204 | -6.24% |
| 2025-02-27 | 63.66 | 64.10 | 60.30 | 61.70 | 61.52 | qfq | 6,983,803 | 433,230,396 | -3.08% |
| 2025-02-26 | 64.00 | 64.58 | 61.96 | 63.66 | 63.47 | qfq | 8,333,535 | 526,314,762 | 1.58% |
| 2025-02-25 | 58.99 | 64.22 | 58.78 | 62.67 | 62.49 | qfq | 11,307,561 | 701,621,740 | 3.96% |
| 2025-02-24 | 60.77 | 61.01 | 59.53 | 60.28 | 60.10 | qfq | 5,316,919 | 319,207,627 | -0.69% |
| 2025-02-21 | 58.71 | 61.47 | 58.41 | 60.70 | 60.52 | qfq | 7,356,568 | 442,502,025 | 3.09% |
| 2025-02-20 | 60.01 | 60.30 | 58.53 | 58.88 | 58.71 | qfq | 4,825,265 | 285,269,460 | -2.19% |
| 2025-02-19 | 57.80 | 61.38 | 57.67 | 60.20 | 60.02 | qfq | 7,321,138 | 440,448,302 | 4.12% |
| 2025-02-18 | 58.79 | 60.30 | 57.65 | 57.82 | 57.65 | qfq | 5,392,939 | 318,213,360 | -2.25% |
| 2025-02-17 | 57.00 | 59.77 | 56.70 | 59.15 | 58.98 | qfq | 6,822,556 | 398,282,198 | 2.66% |
| 2025-02-14 | 58.43 | 58.88 | 57.23 | 57.62 | 57.45 | qfq | 4,230,900 | 244,461,627 | -2.70% |
| 2025-02-13 | 61.90 | 61.96 | 58.88 | 59.22 | 59.05 | qfq | 6,156,700 | 368,540,061 | -4.73% |
| 2025-02-12 | 60.24 | 62.45 | 59.46 | 62.16 | 61.98 | qfq | 6,601,630 | 402,562,675 | 3.19% |
| 2025-02-11 | 61.11 | 61.15 | 59.10 | 60.24 | 60.06 | qfq | 3,867,763 | 232,812,310 | -1.03% |
| 2025-02-10 | 60.71 | 61.27 | 59.80 | 60.87 | 60.69 | qfq | 4,427,200 | 267,942,025 | 0.02% |
| 2025-02-07 | 60.48 | 61.50 | 59.60 | 60.86 | 60.68 | qfq | 5,844,252 | 354,904,319 | 0.12% |
| 2025-02-06 | 57.23 | 61.28 | 57.02 | 60.79 | 60.61 | qfq | 5,461,537 | 328,286,346 | 5.17% |
| 2025-02-05 | 57.47 | 58.69 | 56.73 | 57.80 | 57.63 | qfq | 3,757,919 | 217,239,191 | 2.70% |
| 2025-01-27 | 59.23 | 60.59 | 56.10 | 56.28 | 56.11 | qfq | 4,202,199 | 244,535,238 | -4.30% |
| 2025-01-24 | 59.00 | 60.24 | 58.25 | 58.81 | 58.64 | qfq | 4,943,434 | 292,697,859 | -1.49% |
| 2025-01-23 | 61.00 | 61.86 | 59.59 | 59.70 | 59.52 | qfq | 4,138,900 | 251,062,836 | -1.57% |
| 2025-01-22 | 60.00 | 61.68 | 59.81 | 60.65 | 60.47 | qfq | 4,048,763 | 245,976,337 | 0.33% |
| 2025-01-21 | 60.37 | 61.63 | 59.80 | 60.45 | 60.27 | qfq | 3,834,677 | 232,654,660 | 0.58% |
| 2025-01-20 | 61.15 | 61.37 | 59.51 | 60.10 | 59.92 | qfq | 3,866,700 | 232,366,405 | -0.76% |
| 2025-01-17 | 58.99 | 62.00 | 58.65 | 60.56 | 60.38 | qfq | 5,305,086 | 320,919,328 | 1.66% |
| 2025-01-16 | 60.60 | 61.66 | 58.61 | 59.57 | 59.39 | qfq | 4,457,111 | 267,787,535 | -0.55% |
| 2025-01-15 | 58.81 | 60.96 | 58.52 | 59.90 | 59.72 | qfq | 4,881,410 | 291,867,239 | -0.02% |
| 2025-01-14 | 57.34 | 59.96 | 56.80 | 59.91 | 59.73 | qfq | 6,397,499 | 377,402,685 | 4.76% |
| 2025-01-13 | 52.88 | 57.20 | 52.50 | 57.19 | 57.02 | qfq | 4,783,807 | 264,187,739 | 2.82% |
| 2025-01-10 | 55.00 | 59.24 | 54.80 | 55.62 | 55.46 | qfq | 6,619,935 | 379,128,619 | 1.07% |
| 2025-01-09 | 53.75 | 55.82 | 53.75 | 55.03 | 54.87 | qfq | 3,604,835 | 198,177,599 | 1.48% |
| 2025-01-08 | 55.05 | 55.05 | 52.20 | 54.23 | 54.07 | qfq | 4,345,310 | 234,247,288 | -2.57% |
| 2025-01-07 | 54.21 | 55.66 | 54.00 | 55.66 | 55.50 | qfq | 2,961,298 | 162,148,491 | 2.96% |
| 2025-01-06 | 53.55 | 55.00 | 53.41 | 54.06 | 53.90 | qfq | 2,505,851 | 135,655,331 | -0.18% |
| 2025-01-03 | 57.20 | 57.36 | 54.16 | 54.16 | 54.00 | qfq | 3,506,400 | 195,277,540 | -4.46% |
| 2025-01-02 | 58.60 | 59.80 | 55.93 | 56.69 | 56.52 | qfq | 3,381,600 | 194,221,697 | -3.85% |
| 2024-12-31 | 61.47 | 61.66 | 58.85 | 58.96 | 58.79 | qfq | 3,558,801 | 212,539,297 | -3.77% |
| 2024-12-30 | 60.50 | 62.32 | 59.87 | 61.27 | 61.09 | qfq | 2,843,764 | 173,978,785 | 0.28% |
| 2024-12-27 | 62.25 | 63.86 | 60.66 | 61.10 | 60.92 | qfq | 4,998,570 | 311,083,893 | -2.74% |
| 2024-12-26 | 61.70 | 63.30 | 61.60 | 62.82 | 62.63 | qfq | 3,473,583 | 218,096,339 | 0.87% |
| 2024-12-25 | 63.68 | 64.51 | 61.70 | 62.28 | 62.10 | qfq | 4,494,900 | 281,572,834 | -2.96% |
| 2024-12-24 | 61.29 | 64.26 | 59.88 | 64.18 | 63.99 | qfq | 6,721,345 | 419,189,153 | 5.75% |
| 2024-12-23 | 62.37 | 62.99 | 60.51 | 60.69 | 60.51 | qfq | 4,312,705 | 265,989,321 | -3.34% |
| 2024-12-20 | 60.04 | 64.44 | 59.80 | 62.79 | 62.60 | qfq | 7,031,600 | 440,563,177 | 4.51% |
| 2024-12-19 | 59.00 | 60.58 | 58.50 | 60.08 | 59.90 | qfq | 3,147,200 | 188,504,787 | -0.61% |
| 2024-12-18 | 59.99 | 61.08 | 59.33 | 60.45 | 60.27 | qfq | 3,459,700 | 208,925,823 | 1.17% |
| 2024-12-17 | 62.01 | 62.75 | 59.43 | 59.75 | 59.57 | qfq | 4,500,470 | 274,029,019 | -4.09% |
| 2024-12-16 | 62.43 | 63.35 | 61.80 | 62.30 | 62.12 | qfq | 3,361,500 | 209,262,839 | -0.95% |
| 2024-12-13 | 64.53 | 64.96 | 62.80 | 62.90 | 62.71 | qfq | 5,212,867 | 331,275,509 | -3.48% |
| 2024-12-12 | 65.20 | 65.80 | 64.11 | 65.17 | 64.98 | qfq | 4,465,028 | 290,063,003 | -0.76% |
| 2024-12-11 | 66.25 | 67.87 | 65.60 | 65.67 | 65.48 | qfq | 5,550,505 | 368,014,973 | -2.01% |
| 2024-12-10 | 73.00 | 73.00 | 67.00 | 67.02 | 66.82 | qfq | 8,043,925 | 558,714,239 | -1.82% |
| 2024-12-09 | 66.40 | 68.58 | 65.20 | 68.26 | 68.06 | qfq | 6,859,979 | 458,416,912 | 1.35% |
| 2024-12-06 | 66.20 | 68.00 | 65.08 | 67.35 | 67.15 | qfq | 5,945,100 | 396,600,601 | 0.85% |
| 2024-12-05 | 65.22 | 67.50 | 65.12 | 66.78 | 66.58 | qfq | 5,678,785 | 377,709,777 | -0.18% |
| 2024-12-04 | 70.55 | 72.01 | 66.22 | 66.90 | 66.60 | qfq | 9,409,953 | 643,588,960 | -2.65% |
| 2024-12-03 | 71.49 | 73.60 | 67.88 | 68.72 | 68.41 | qfq | 13,746,163 | 974,231,176 | -1.07% |
| 2024-12-02 | 66.05 | 69.98 | 65.60 | 69.46 | 69.15 | qfq | 12,803,300 | 868,066,346 | 2.42% |
| 2024-11-29 | 59.05 | 71.62 | 58.90 | 67.82 | 67.52 | qfq | 17,891,800 | 1,183,076,610 | 13.64% |
| 2024-11-28 | 60.73 | 61.71 | 59.60 | 59.68 | 59.41 | qfq | 5,099,270 | 308,410,996 | -2.08% |
| 2024-11-27 | 58.07 | 61.00 | 56.61 | 60.95 | 60.68 | qfq | 6,548,840 | 388,372,141 | 4.46% |
| 2024-11-26 | 59.00 | 60.15 | 58.30 | 58.35 | 58.09 | qfq | 3,305,160 | 195,506,580 | -2.06% |
| 2024-11-25 | 59.17 | 59.79 | 57.35 | 59.58 | 59.32 | qfq | 5,034,943 | 294,346,198 | 0.78% |
| 2024-11-22 | 62.17 | 63.00 | 59.06 | 59.12 | 58.86 | qfq | 6,779,588 | 412,736,568 | -5.03% |
| 2024-11-21 | 61.61 | 63.26 | 60.98 | 62.25 | 61.97 | qfq | 6,293,300 | 390,994,210 | 0.24% |
| 2024-11-20 | 61.52 | 62.42 | 61.01 | 62.10 | 61.82 | qfq | 5,560,025 | 343,660,814 | -0.27% |
| 2024-11-19 | 59.63 | 62.28 | 59.55 | 62.27 | 61.99 | qfq | 5,821,457 | 353,473,302 | 4.44% |
| 2024-11-18 | 61.85 | 62.30 | 58.21 | 59.62 | 59.36 | qfq | 7,626,920 | 454,496,995 | -4.53% |
| 2024-11-15 | 67.67 | 67.89 | 62.06 | 62.45 | 62.17 | qfq | 9,109,732 | 588,780,353 | -7.70% |
| 2024-11-14 | 69.50 | 71.47 | 67.48 | 67.66 | 67.36 | qfq | 7,106,541 | 493,879,386 | -3.20% |
| 2024-11-13 | 68.00 | 69.94 | 67.00 | 69.90 | 69.59 | qfq | 6,030,944 | 412,804,563 | 0.97% |
| 2024-11-12 | 73.50 | 73.50 | 68.22 | 69.23 | 68.92 | qfq | 11,580,646 | 810,634,823 | -6.40% |
| 2024-11-11 | 71.73 | 76.80 | 71.05 | 73.96 | 73.63 | qfq | 13,409,654 | 993,507,098 | 2.97% |
| 2024-11-08 | 70.00 | 77.30 | 68.03 | 71.83 | 71.51 | qfq | 16,315,039 | 1,176,183,751 | 4.40% |
| 2024-11-07 | 67.99 | 69.98 | 65.60 | 68.80 | 68.49 | qfq | 10,439,561 | 702,555,013 | 0.54% |
| 2024-11-06 | 70.08 | 72.44 | 67.34 | 68.43 | 68.13 | qfq | 13,550,317 | 940,672,774 | -1.37% |
| 2024-11-05 | 65.26 | 69.50 | 65.05 | 69.38 | 69.07 | qfq | 10,520,315 | 720,428,311 | 5.26% |
| 2024-11-04 | 64.30 | 67.46 | 62.31 | 65.91 | 65.62 | qfq | 8,063,813 | 528,233,155 | 2.34% |
| 2024-11-01 | 71.58 | 74.50 | 62.68 | 64.40 | 64.11 | qfq | 13,986,914 | 954,622,999 | -10.65% |
| 2024-10-31 | 69.92 | 75.20 | 69.58 | 72.08 | 71.76 | qfq | 15,560,197 | 1,131,320,655 | 2.94% |
| 2024-10-30 | 73.72 | 73.72 | 68.03 | 70.02 | 69.71 | qfq | 16,036,666 | 1,140,180,133 | -8.05% |
| 2024-10-29 | 76.30 | 82.77 | 74.86 | 76.15 | 75.81 | qfq | 16,321,943 | 1,282,361,848 | -0.74% |
| 2024-10-28 | 77.00 | 78.18 | 75.10 | 76.72 | 76.38 | qfq | 13,027,757 | 993,885,475 | -3.57% |
| 2024-10-25 | 77.00 | 80.60 | 74.60 | 79.56 | 79.21 | qfq | 16,235,680 | 1,257,187,738 | -0.77% |
| 2024-10-24 | 74.50 | 86.38 | 73.13 | 80.18 | 79.82 | qfq | 20,073,555 | 1,611,710,360 | 7.62% |
| 2024-10-23 | 74.00 | 77.99 | 72.94 | 74.50 | 74.17 | qfq | 14,019,301 | 1,052,548,408 | -3.99% |
| 2024-10-22 | 72.00 | 79.48 | 72.00 | 77.60 | 77.26 | qfq | 21,072,125 | 1,599,863,267 | 3.52% |
| 2024-10-21 | 74.80 | 86.70 | 72.50 | 74.96 | 74.63 | qfq | 29,718,424 | 2,370,877,427 | 3.59% |
| 2024-10-18 | 59.38 | 72.36 | 58.89 | 72.36 | 72.04 | qfq | 25,062,910 | 1,682,953,841 | 20.00% |
| 2024-10-17 | 61.22 | 63.66 | 58.37 | 60.30 | 60.03 | qfq | 16,880,914 | 1,021,888,216 | 2.20% |
| 2024-10-16 | 58.50 | 65.99 | 58.02 | 59.00 | 58.74 | qfq | 18,313,190 | 1,112,950,043 | -5.75% |
| 2024-10-15 | 64.02 | 71.50 | 62.00 | 62.60 | 62.32 | qfq | 25,717,536 | 1,701,826,100 | -8.51% |
| 2024-10-14 | 59.89 | 75.00 | 53.50 | 68.42 | 68.12 | qfq | 32,434,426 | 2,028,863,075 | 5.49% |
| 2024-10-11 | 53.53 | 64.86 | 51.20 | 64.86 | 64.57 | qfq | 34,924,875 | 2,080,513,837 | 20.00% |
| 2024-10-10 | 64.37 | 71.92 | 53.00 | 54.05 | 53.81 | qfq | 41,840,676 | 2,641,362,158 | -9.90% |
| 2024-10-09 | 59.99 | 59.99 | 59.99 | 59.99 | 59.72 | qfq | 6,659,002 | 399,473,530 | 20.00% |
| 2024-10-08 | 49.99 | 49.99 | 49.99 | 49.99 | 49.77 | qfq | 699,049 | 34,945,460 | 20.00% |
| 2024-09-30 | 36.45 | 41.66 | 35.90 | 41.66 | 41.47 | qfq | 15,741,208 | 614,754,770 | 19.99% |
| 2024-09-27 | 32.80 | 35.20 | 32.80 | 34.72 | 34.57 | qfq | 15,007,018 | 509,599,775 | 8.50% |
| 2024-09-26 | 30.90 | 32.15 | 30.82 | 32.00 | 31.86 | qfq | 14,838,480 | 469,059,504 | 4.51% |
| 2024-09-25 | 29.10 | 32.67 | 28.98 | 30.62 | 30.48 | qfq | 22,124,670 | 683,309,579 | 5.22% |
| 2024-09-24 | 27.54 | 29.25 | 26.96 | 29.10 | 28.97 | qfq | 15,819,958 | 445,250,735 | 5.74% |
| 2024-09-23 | 27.43 | 27.98 | 26.80 | 27.52 | 27.40 | qfq | 12,251,952 | 336,315,511 | -1.18% |
| 2024-09-20 | 28.69 | 29.11 | 27.63 | 27.85 | 27.73 | qfq | 13,365,083 | 377,724,224 | -3.97% |
| 2024-09-19 | 29.20 | 29.45 | 28.00 | 29.00 | 28.87 | qfq | 15,945,877 | 459,850,932 | -1.66% |
| 2024-09-18 | 30.02 | 32.09 | 29.20 | 29.49 | 29.36 | qfq | 18,618,764 | 566,047,951 | 2.65% |
| 2024-09-13 | 28.93 | 29.70 | 28.63 | 28.73 | 28.60 | qfq | 9,013,545 | 263,170,167 | -0.52% |
| 2024-09-12 | 30.30 | 30.48 | 28.63 | 28.88 | 28.75 | qfq | 11,577,388 | 343,547,396 | -4.66% |
| 2024-09-11 | 29.51 | 30.53 | 28.89 | 30.29 | 30.16 | qfq | 12,493,909 | 372,341,920 | 1.64% |
| 2024-09-10 | 28.85 | 30.40 | 28.20 | 29.80 | 29.67 | qfq | 13,847,419 | 410,314,698 | 2.48% |
| 2024-09-09 | 29.50 | 30.48 | 28.47 | 29.08 | 28.95 | qfq | 10,671,429 | 312,957,651 | -0.99% |
| 2024-09-06 | 29.96 | 30.39 | 29.12 | 29.37 | 29.24 | qfq | 13,265,418 | 394,611,507 | 0.10% |
| 2024-09-05 | 30.93 | 31.22 | 29.09 | 29.34 | 29.21 | qfq | 17,689,305 | 529,932,837 | -6.65% |
| 2024-09-04 | 32.30 | 33.73 | 30.90 | 31.43 | 31.29 | qfq | 22,353,208 | 712,906,410 | -5.33% |
| 2024-09-03 | 30.28 | 36.14 | 30.20 | 33.20 | 33.05 | qfq | 30,368,613 | 1,036,104,873 | 10.23% |
| 2024-09-02 | 31.91 | 32.91 | 30.11 | 30.12 | 29.99 | qfq | 17,848,118 | 561,571,121 | -7.47% |
| 2024-08-30 | 32.09 | 33.86 | 31.63 | 32.55 | 32.41 | qfq | 23,293,236 | 761,933,915 | -1.03% |
| 2024-08-29 | 31.08 | 33.25 | 30.30 | 32.89 | 32.74 | qfq | 25,604,525 | 809,427,071 | 8.73% |
| 2024-08-28 | 28.76 | 30.58 | 28.76 | 30.25 | 30.12 | qfq | 23,199,178 | 695,102,475 | 5.88% |
| 2024-08-27 | 27.76 | 29.49 | 27.76 | 28.57 | 28.44 | qfq | 19,090,047 | 548,198,243 | 1.31% |
| 2024-08-26 | 28.10 | 29.48 | 27.80 | 28.20 | 28.07 | qfq | 20,263,452 | 577,150,933 | 1.88% |
| 2024-08-23 | 29.51 | 30.53 | 27.26 | 27.68 | 27.56 | qfq | 25,975,608 | 746,201,732 | -7.27% |
| 2024-08-22 | 28.41 | 31.06 | 28.02 | 29.85 | 29.72 | qfq | 26,558,906 | 786,350,041 | 5.11% |
| 2024-08-21 | 31.33 | 32.00 | 27.86 | 28.40 | 28.27 | qfq | 26,858,621 | 805,165,954 | -12.10% |
| 2024-08-20 | 30.61 | 34.43 | 29.96 | 32.31 | 32.17 | qfq | 29,378,163 | 947,025,437 | 0.81% |
| 2024-08-19 | 35.00 | 38.00 | 31.88 | 32.05 | 31.91 | qfq | 36,252,149 | 1,255,060,903 | -14.44% |