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
新铝时代301613.SZ
最近收盘价36.932026-07-17
最近交易日2026-07-17
成交量（股）1,503,550
成交额（元）56,911,169
日线记录409
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 | 0.7 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-13 | 2025-05-20 | cash_dividend | 1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-13 | 2025-05-20 | bonus_share | — | — | 0.5 | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 409 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 | 39.06 | 39.28 | 36.69 | 36.93 | 36.93 | qfq | 1,503,550 | 56,911,169 | -5.45% |
| 2026-07-16 | 38.41 | 39.38 | 38.30 | 39.06 | 39.06 | qfq | 1,063,550 | 41,452,321 | 0.75% |
| 2026-07-15 | 39.96 | 40.17 | 38.30 | 38.77 | 38.77 | qfq | 1,800,297 | 69,936,730 | -3.41% |
| 2026-07-14 | 39.31 | 41.23 | 39.00 | 40.14 | 40.14 | qfq | 1,872,744 | 75,020,415 | 1.65% |
| 2026-07-13 | 40.60 | 41.98 | 39.31 | 39.49 | 39.49 | qfq | 1,984,255 | 79,856,878 | -2.57% |
| 2026-07-10 | 41.07 | 41.79 | 40.47 | 40.53 | 40.53 | qfq | 2,111,700 | 86,780,827 | -1.29% |
| 2026-07-09 | 40.78 | 41.29 | 39.25 | 41.06 | 41.06 | qfq | 2,304,900 | 93,056,269 | 0.15% |
| 2026-07-08 | 40.99 | 41.60 | 40.19 | 41.00 | 41.00 | qfq | 2,227,905 | 91,351,864 | -0.97% |
| 2026-07-07 | 39.73 | 42.67 | 39.71 | 41.40 | 41.40 | qfq | 3,928,456 | 163,778,208 | 3.63% |
| 2026-07-06 | 40.32 | 41.83 | 39.94 | 39.95 | 39.95 | qfq | 1,879,150 | 76,368,441 | -1.16% |
| 2026-07-03 | 39.40 | 40.84 | 39.40 | 40.42 | 40.42 | qfq | 2,526,600 | 102,048,815 | 1.20% |
| 2026-07-02 | 37.38 | 42.49 | 37.30 | 39.94 | 39.94 | qfq | 4,421,917 | 180,748,361 | 7.34% |
| 2026-07-01 | 36.60 | 37.33 | 36.06 | 37.21 | 37.21 | qfq | 1,329,495 | 48,827,048 | 2.14% |
| 2026-06-30 | 36.20 | 37.37 | 35.38 | 36.43 | 36.43 | qfq | 1,304,264 | 47,720,969 | 1.65% |
| 2026-06-29 | 36.41 | 37.35 | 35.00 | 35.84 | 35.84 | qfq | 1,804,867 | 64,474,514 | -1.48% |
| 2026-06-26 | 37.32 | 37.32 | 36.32 | 36.38 | 36.38 | qfq | 1,387,347 | 50,936,811 | -2.52% |
| 2026-06-25 | 39.77 | 39.90 | 37.20 | 37.32 | 37.32 | qfq | 1,693,107 | 64,360,057 | -4.97% |
| 2026-06-24 | 40.40 | 40.40 | 39.10 | 39.27 | 39.27 | qfq | 1,344,251 | 53,173,224 | -2.53% |
| 2026-06-23 | 39.84 | 41.11 | 39.50 | 40.29 | 40.29 | qfq | 1,504,340 | 61,006,163 | 1.38% |
| 2026-06-22 | 40.67 | 40.68 | 38.30 | 39.74 | 39.74 | qfq | 1,982,084 | 77,832,172 | -2.60% |
| 2026-06-18 | 41.65 | 42.31 | 40.20 | 40.80 | 40.80 | qfq | 1,874,350 | 77,125,009 | -2.72% |
| 2026-06-17 | 40.19 | 42.47 | 40.00 | 41.94 | 41.94 | qfq | 2,512,689 | 104,724,505 | 4.07% |
| 2026-06-16 | 39.80 | 40.65 | 39.40 | 40.30 | 40.30 | qfq | 1,085,850 | 43,597,174 | 0.80% |
| 2026-06-15 | 39.00 | 40.20 | 39.00 | 39.98 | 39.98 | qfq | 1,234,564 | 49,088,524 | 3.31% |
| 2026-06-12 | 38.54 | 38.93 | 37.91 | 38.70 | 38.70 | qfq | 1,674,234 | 64,419,003 | 1.74% |
| 2026-06-11 | 39.67 | 40.19 | 37.27 | 38.04 | 38.04 | qfq | 2,333,531 | 89,463,962 | -5.37% |
| 2026-06-10 | 40.91 | 41.33 | 39.71 | 40.20 | 40.20 | qfq | 966,897 | 38,916,885 | -1.71% |
| 2026-06-09 | 40.05 | 41.18 | 39.92 | 40.90 | 40.90 | qfq | 758,500 | 30,818,740 | 2.45% |
| 2026-06-08 | 40.60 | 41.00 | 39.71 | 39.92 | 39.92 | qfq | 1,029,305 | 41,513,334 | -3.81% |
| 2026-06-05 | 42.20 | 42.66 | 41.38 | 41.50 | 41.50 | qfq | 1,000,000 | 41,816,694 | -1.66% |
| 2026-06-04 | 43.08 | 43.25 | 42.19 | 42.20 | 42.20 | qfq | 908,205 | 38,564,915 | -2.04% |
| 2026-06-03 | 43.70 | 43.78 | 42.80 | 43.08 | 43.08 | qfq | 1,077,714 | 46,594,864 | -3.34% |
| 2026-06-02 | 43.99 | 44.57 | 42.97 | 44.57 | 43.87 | qfq | 1,359,808 | 59,283,050 | 2.30% |
| 2026-06-01 | 42.56 | 43.69 | 42.56 | 43.57 | 42.89 | qfq | 1,005,117 | 43,554,545 | 1.87% |
| 2026-05-29 | 44.10 | 44.28 | 42.53 | 42.77 | 42.10 | qfq | 1,139,550 | 49,134,695 | -1.79% |
| 2026-05-28 | 42.61 | 43.72 | 42.31 | 43.55 | 42.87 | qfq | 1,087,414 | 46,899,407 | 2.52% |
| 2026-05-27 | 43.22 | 43.63 | 42.40 | 42.48 | 41.81 | qfq | 1,219,452 | 52,175,885 | -0.96% |
| 2026-05-26 | 44.65 | 44.74 | 42.65 | 42.89 | 42.22 | qfq | 1,804,114 | 78,056,778 | -3.98% |
| 2026-05-25 | 45.78 | 46.10 | 44.60 | 44.67 | 43.97 | qfq | 1,495,750 | 67,174,869 | -2.04% |
| 2026-05-22 | 45.53 | 45.95 | 44.73 | 45.60 | 44.88 | qfq | 1,213,818 | 55,247,356 | 1.31% |
| 2026-05-21 | 45.90 | 47.00 | 44.92 | 45.01 | 44.30 | qfq | 1,783,318 | 82,351,387 | -1.72% |
| 2026-05-20 | 45.00 | 46.00 | 44.64 | 45.80 | 45.08 | qfq | 1,362,562 | 62,019,581 | 0.97% |
| 2026-05-19 | 45.00 | 46.10 | 44.30 | 45.36 | 44.65 | qfq | 1,630,903 | 73,603,671 | 0.89% |
| 2026-05-18 | 45.80 | 45.88 | 44.63 | 44.96 | 44.25 | qfq | 1,486,943 | 66,891,891 | -1.83% |
| 2026-05-15 | 45.96 | 46.90 | 45.75 | 45.80 | 45.08 | qfq | 1,535,909 | 71,006,142 | -0.87% |
| 2026-05-14 | 48.40 | 48.80 | 46.16 | 46.20 | 45.47 | qfq | 2,365,677 | 110,926,387 | -4.55% |
| 2026-05-13 | 46.50 | 48.86 | 46.39 | 48.40 | 47.64 | qfq | 2,355,973 | 112,695,550 | 3.62% |
| 2026-05-12 | 47.90 | 48.02 | 46.47 | 46.71 | 45.98 | qfq | 2,178,050 | 102,271,914 | -2.48% |
| 2026-05-11 | 50.08 | 50.35 | 47.00 | 47.90 | 47.15 | qfq | 4,302,494 | 208,189,931 | -3.82% |
| 2026-05-08 | 47.20 | 50.12 | 46.98 | 49.80 | 49.02 | qfq | 4,020,849 | 195,982,600 | 5.13% |
| 2026-05-07 | 46.94 | 47.86 | 46.94 | 47.37 | 46.63 | qfq | 1,961,800 | 93,048,431 | 1.00% |
| 2026-05-06 | 47.11 | 47.37 | 46.84 | 46.90 | 46.16 | qfq | 1,732,150 | 81,571,507 | -0.06% |
| 2026-04-30 | 46.74 | 47.09 | 46.60 | 46.93 | 46.19 | qfq | 859,800 | 40,293,376 | 0.41% |
| 2026-04-29 | 45.72 | 47.18 | 45.60 | 46.74 | 46.01 | qfq | 1,297,900 | 60,414,315 | 1.63% |
| 2026-04-28 | 47.29 | 47.29 | 45.89 | 45.99 | 45.27 | qfq | 1,290,200 | 59,736,565 | -2.27% |
| 2026-04-27 | 46.30 | 47.36 | 46.03 | 47.06 | 46.32 | qfq | 1,478,250 | 69,539,878 | 1.64% |
| 2026-04-24 | 45.75 | 46.80 | 45.63 | 46.30 | 45.57 | qfq | 975,895 | 45,175,114 | 0.65% |
| 2026-04-23 | 47.10 | 47.23 | 45.80 | 46.00 | 45.28 | qfq | 1,277,421 | 59,128,260 | -2.38% |
| 2026-04-22 | 46.93 | 47.40 | 46.46 | 47.12 | 46.38 | qfq | 1,226,680 | 57,491,821 | 0.26% |
| 2026-04-21 | 47.70 | 47.70 | 46.78 | 47.00 | 46.26 | qfq | 1,038,130 | 48,796,595 | -1.49% |
| 2026-04-20 | 47.49 | 48.50 | 47.33 | 47.71 | 46.96 | qfq | 1,353,700 | 64,856,466 | 0.48% |
| 2026-04-17 | 47.21 | 47.91 | 47.00 | 47.48 | 46.73 | qfq | 963,964 | 45,746,188 | 0.57% |
| 2026-04-16 | 46.98 | 47.79 | 46.98 | 47.21 | 46.47 | qfq | 1,070,859 | 50,679,130 | 0.81% |
| 2026-04-15 | 48.00 | 48.80 | 46.64 | 46.83 | 46.09 | qfq | 1,850,080 | 87,734,333 | -3.04% |
| 2026-04-14 | 47.69 | 48.59 | 46.90 | 48.30 | 47.54 | qfq | 1,571,600 | 74,982,669 | 2.14% |
| 2026-04-13 | 46.66 | 47.45 | 46.50 | 47.29 | 46.55 | qfq | 805,200 | 37,905,711 | 0.92% |
| 2026-04-10 | 46.88 | 47.50 | 46.68 | 46.86 | 46.12 | qfq | 820,550 | 38,539,888 | 0.60% |
| 2026-04-09 | 46.50 | 46.99 | 46.23 | 46.58 | 45.85 | qfq | 956,650 | 44,595,684 | -0.41% |
| 2026-04-08 | 46.66 | 46.93 | 46.15 | 46.77 | 46.04 | qfq | 1,471,364 | 68,532,850 | 1.85% |
| 2026-04-07 | 45.23 | 46.10 | 44.59 | 45.92 | 45.20 | qfq | 867,150 | 39,625,741 | 1.23% |
| 2026-04-03 | 44.79 | 45.51 | 44.50 | 45.36 | 44.65 | qfq | 851,906 | 38,455,566 | 1.25% |
| 2026-04-02 | 45.50 | 45.50 | 44.60 | 44.80 | 44.10 | qfq | 618,106 | 27,785,616 | -1.10% |
| 2026-04-01 | 45.80 | 45.80 | 45.01 | 45.30 | 44.59 | qfq | 906,950 | 41,133,258 | 0.80% |
| 2026-03-31 | 46.02 | 46.65 | 44.93 | 44.94 | 44.23 | qfq | 1,711,309 | 78,014,531 | -3.89% |
| 2026-03-30 | 46.29 | 48.24 | 46.29 | 46.76 | 46.03 | qfq | 2,395,148 | 113,220,433 | 3.11% |
| 2026-03-27 | 43.95 | 45.75 | 43.72 | 45.35 | 44.64 | qfq | 1,379,131 | 62,298,409 | 2.63% |
| 2026-03-26 | 45.31 | 45.31 | 44.01 | 44.19 | 43.50 | qfq | 1,020,405 | 45,463,002 | -2.15% |
| 2026-03-25 | 45.00 | 45.45 | 44.90 | 45.16 | 44.45 | qfq | 1,205,108 | 54,424,924 | 0.69% |
| 2026-03-24 | 45.49 | 45.49 | 44.00 | 44.85 | 44.15 | qfq | 1,097,176 | 48,982,454 | 1.17% |
| 2026-03-23 | 46.00 | 46.00 | 44.28 | 44.33 | 43.63 | qfq | 1,594,938 | 71,910,847 | -4.56% |
| 2026-03-20 | 47.10 | 47.56 | 46.40 | 46.45 | 45.72 | qfq | 1,020,377 | 47,739,334 | -1.38% |
| 2026-03-19 | 48.36 | 48.60 | 47.03 | 47.10 | 46.36 | qfq | 1,205,304 | 57,440,470 | -3.21% |
| 2026-03-18 | 48.52 | 48.76 | 47.76 | 48.66 | 47.90 | qfq | 936,788 | 45,241,349 | 0.77% |
| 2026-03-17 | 50.30 | 50.35 | 48.29 | 48.29 | 47.53 | qfq | 2,035,864 | 99,861,538 | -3.44% |
| 2026-03-16 | 50.06 | 50.18 | 49.35 | 50.01 | 49.22 | qfq | 1,434,174 | 71,298,538 | -0.20% |
| 2026-03-13 | 52.85 | 53.85 | 50.10 | 50.11 | 49.32 | qfq | 4,026,453 | 205,019,058 | -5.18% |
| 2026-03-12 | 52.20 | 53.19 | 52.05 | 52.85 | 52.02 | qfq | 2,400,757 | 126,632,356 | 1.73% |
| 2026-03-11 | 51.88 | 52.64 | 51.76 | 51.95 | 51.13 | qfq | 1,511,335 | 78,823,172 | 0.15% |
| 2026-03-10 | 51.63 | 52.17 | 51.20 | 51.87 | 51.06 | qfq | 1,660,125 | 85,839,727 | 1.51% |
| 2026-03-09 | 52.20 | 52.72 | 50.00 | 51.10 | 50.30 | qfq | 3,060,298 | 155,764,825 | -4.04% |
| 2026-03-06 | 52.00 | 53.66 | 51.95 | 53.25 | 52.41 | qfq | 2,262,085 | 119,908,436 | 1.97% |
| 2026-03-05 | 53.27 | 53.98 | 51.73 | 52.22 | 51.40 | qfq | 3,240,541 | 170,649,976 | -0.17% |
| 2026-03-04 | 54.32 | 55.69 | 52.16 | 52.31 | 51.49 | qfq | 4,029,263 | 214,646,807 | -2.22% |
| 2026-03-03 | 50.19 | 54.80 | 49.75 | 53.50 | 52.66 | qfq | 5,929,736 | 313,668,474 | 7.69% |
| 2026-03-02 | 50.08 | 50.71 | 49.40 | 49.68 | 48.90 | qfq | 1,592,800 | 79,532,929 | -2.61% |
| 2026-02-27 | 51.23 | 52.19 | 50.86 | 51.01 | 50.21 | qfq | 1,092,550 | 55,978,220 | -0.43% |
| 2026-02-26 | 51.69 | 51.79 | 50.90 | 51.23 | 50.43 | qfq | 1,443,200 | 73,837,636 | -0.99% |
| 2026-02-25 | 52.25 | 52.25 | 51.40 | 51.74 | 50.93 | qfq | 1,438,769 | 74,513,755 | -0.42% |
| 2026-02-24 | 51.85 | 52.48 | 51.22 | 51.96 | 51.14 | qfq | 1,167,550 | 60,548,271 | 1.46% |
| 2026-02-13 | 51.91 | 52.30 | 51.20 | 51.21 | 50.41 | qfq | 1,151,046 | 59,421,528 | -1.16% |
| 2026-02-12 | 52.49 | 52.80 | 51.71 | 51.81 | 51.00 | qfq | 1,342,187 | 69,796,188 | -0.67% |
| 2026-02-11 | 52.17 | 52.64 | 51.81 | 52.16 | 51.34 | qfq | 1,094,450 | 57,214,287 | -0.02% |
| 2026-02-10 | 51.05 | 52.38 | 50.65 | 52.17 | 51.35 | qfq | 2,073,534 | 107,855,341 | 2.17% |
| 2026-02-09 | 50.35 | 51.43 | 50.11 | 51.06 | 50.26 | qfq | 1,630,556 | 82,922,281 | 1.92% |
| 2026-02-06 | 49.62 | 50.38 | 49.33 | 50.10 | 49.31 | qfq | 2,095,593 | 104,794,801 | 0.58% |
| 2026-02-05 | 50.60 | 51.00 | 49.70 | 49.81 | 49.03 | qfq | 1,873,550 | 93,815,651 | -2.10% |
| 2026-02-04 | 51.27 | 51.44 | 50.61 | 50.88 | 50.08 | qfq | 1,394,505 | 71,098,083 | -0.41% |
| 2026-02-03 | 50.48 | 51.14 | 50.13 | 51.09 | 50.29 | qfq | 1,988,482 | 100,732,571 | 1.31% |
| 2026-02-02 | 51.87 | 52.19 | 49.90 | 50.43 | 49.64 | qfq | 3,431,619 | 174,212,142 | -3.58% |
| 2026-01-30 | 54.10 | 55.00 | 52.04 | 52.30 | 51.48 | qfq | 4,115,695 | 218,809,557 | -4.47% |
| 2026-01-29 | 57.00 | 57.87 | 54.42 | 54.75 | 53.89 | qfq | 5,615,964 | 314,882,520 | -5.60% |
| 2026-01-28 | 54.80 | 61.64 | 53.99 | 58.00 | 57.09 | qfq | 9,233,761 | 535,386,610 | 5.45% |
| 2026-01-27 | 53.28 | 55.54 | 51.66 | 55.00 | 54.14 | qfq | 3,567,698 | 192,219,413 | 3.00% |
| 2026-01-26 | 54.00 | 56.88 | 53.20 | 53.40 | 52.56 | qfq | 2,887,826 | 157,623,734 | -0.78% |
| 2026-01-23 | 53.16 | 53.93 | 52.81 | 53.82 | 52.97 | qfq | 1,788,937 | 95,467,052 | 1.51% |
| 2026-01-22 | 53.79 | 53.80 | 52.87 | 53.02 | 52.19 | qfq | 1,698,746 | 90,320,986 | -1.12% |
| 2026-01-21 | 52.40 | 53.89 | 52.25 | 53.62 | 52.78 | qfq | 1,626,379 | 86,817,409 | 2.23% |
| 2026-01-20 | 53.45 | 54.07 | 52.00 | 52.45 | 51.63 | qfq | 1,903,850 | 100,883,702 | -1.71% |
| 2026-01-19 | 54.52 | 54.80 | 53.20 | 53.36 | 52.52 | qfq | 2,580,473 | 138,955,418 | -2.13% |
| 2026-01-16 | 54.79 | 55.25 | 53.80 | 54.52 | 53.66 | qfq | 4,378,964 | 238,725,157 | -0.49% |
| 2026-01-15 | 52.32 | 54.80 | 52.08 | 54.79 | 53.93 | qfq | 4,811,150 | 258,389,815 | 4.01% |
| 2026-01-14 | 51.51 | 53.97 | 51.30 | 52.68 | 51.85 | qfq | 4,122,507 | 218,865,950 | 1.66% |
| 2026-01-13 | 53.33 | 53.84 | 51.70 | 51.82 | 51.01 | qfq | 2,677,100 | 140,717,270 | -2.85% |
| 2026-01-12 | 52.76 | 53.66 | 51.61 | 53.34 | 52.50 | qfq | 3,234,809 | 170,297,021 | 1.10% |
| 2026-01-09 | 52.61 | 53.31 | 52.29 | 52.76 | 51.93 | qfq | 2,242,211 | 118,246,144 | 0.32% |
| 2026-01-08 | 53.01 | 53.48 | 52.40 | 52.59 | 51.76 | qfq | 3,155,464 | 166,622,735 | -2.39% |
| 2026-01-07 | 51.88 | 55.53 | 51.41 | 53.88 | 53.03 | qfq | 5,624,777 | 299,547,758 | 3.92% |
| 2026-01-06 | 53.00 | 53.23 | 51.51 | 51.85 | 51.04 | qfq | 3,614,291 | 188,503,797 | -2.59% |
| 2026-01-05 | 51.29 | 53.70 | 50.60 | 53.23 | 52.39 | qfq | 4,635,300 | 242,819,176 | 2.96% |
| 2025-12-31 | 51.47 | 53.18 | 50.50 | 51.70 | 50.89 | qfq | 3,902,883 | 202,973,324 | 1.04% |
| 2025-12-30 | 49.08 | 51.80 | 48.40 | 51.17 | 50.37 | qfq | 5,449,954 | 276,192,642 | 4.68% |
| 2025-12-29 | 48.20 | 49.05 | 48.02 | 48.88 | 48.11 | qfq | 2,234,544 | 108,910,549 | 1.16% |
| 2025-12-26 | 46.80 | 48.70 | 46.50 | 48.32 | 47.56 | qfq | 2,976,008 | 142,123,953 | 1.00% |
| 2025-12-25 | 48.25 | 48.25 | 47.74 | 47.84 | 47.09 | qfq | 927,750 | 44,447,463 | -0.23% |
| 2025-12-24 | 48.11 | 48.29 | 47.75 | 47.95 | 47.20 | qfq | 841,150 | 40,422,014 | -0.31% |
| 2025-12-23 | 48.30 | 48.54 | 47.80 | 48.10 | 47.34 | qfq | 1,005,937 | 48,405,052 | -0.58% |
| 2025-12-22 | 47.77 | 48.69 | 47.60 | 48.38 | 47.62 | qfq | 943,510 | 45,577,692 | 1.55% |
| 2025-12-19 | 47.55 | 48.31 | 47.51 | 47.64 | 46.89 | qfq | 667,300 | 31,932,832 | 0.38% |
| 2025-12-18 | 47.40 | 48.32 | 47.31 | 47.46 | 46.71 | qfq | 898,550 | 43,033,481 | -0.42% |
| 2025-12-17 | 48.00 | 48.16 | 46.62 | 47.66 | 46.91 | qfq | 1,493,223 | 70,642,879 | -1.12% |
| 2025-12-16 | 48.14 | 48.98 | 47.64 | 48.20 | 47.44 | qfq | 1,149,800 | 55,514,669 | -0.31% |
| 2025-12-15 | 48.47 | 49.70 | 48.15 | 48.35 | 47.59 | qfq | 1,518,276 | 74,009,311 | -1.69% |
| 2025-12-12 | 47.99 | 49.72 | 47.60 | 49.18 | 48.41 | qfq | 3,014,203 | 147,938,832 | 3.52% |
| 2025-12-11 | 46.90 | 48.52 | 46.66 | 47.51 | 46.76 | qfq | 1,896,200 | 90,433,244 | 1.60% |
| 2025-12-10 | 46.98 | 46.99 | 46.51 | 46.76 | 46.03 | qfq | 634,333 | 29,618,170 | -0.47% |
| 2025-12-09 | 46.93 | 47.48 | 46.70 | 46.98 | 46.24 | qfq | 741,568 | 34,936,052 | 0.13% |
| 2025-12-08 | 47.12 | 47.20 | 46.85 | 46.92 | 46.18 | qfq | 841,827 | 39,565,060 | -0.06% |
| 2025-12-05 | 46.32 | 47.09 | 46.03 | 46.95 | 46.21 | qfq | 972,350 | 45,436,939 | 1.01% |
| 2025-12-04 | 46.20 | 46.63 | 45.90 | 46.48 | 45.75 | qfq | 926,801 | 42,870,637 | 0.61% |
| 2025-12-03 | 46.65 | 46.79 | 45.92 | 46.20 | 45.47 | qfq | 709,249 | 32,770,018 | -0.88% |
| 2025-12-02 | 47.29 | 47.44 | 46.58 | 46.61 | 45.88 | qfq | 875,814 | 41,041,802 | -1.31% |
| 2025-12-01 | 46.00 | 47.32 | 45.98 | 47.23 | 46.49 | qfq | 1,695,978 | 79,442,126 | 2.54% |
| 2025-11-28 | 45.96 | 46.10 | 45.20 | 46.06 | 45.34 | qfq | 895,141 | 40,945,332 | 0.66% |
| 2025-11-27 | 45.99 | 46.37 | 45.70 | 45.76 | 45.04 | qfq | 874,200 | 40,201,399 | -0.35% |
| 2025-11-26 | 46.50 | 46.55 | 45.78 | 45.92 | 45.20 | qfq | 808,249 | 37,302,024 | -1.01% |
| 2025-11-25 | 46.56 | 46.88 | 46.05 | 46.39 | 45.66 | qfq | 832,842 | 38,776,813 | 0.48% |
| 2025-11-24 | 45.99 | 46.48 | 45.36 | 46.17 | 45.44 | qfq | 881,330 | 40,446,202 | 1.36% |
| 2025-11-21 | 46.80 | 47.17 | 45.00 | 45.55 | 44.83 | qfq | 1,599,885 | 73,396,842 | -3.45% |
| 2025-11-20 | 48.05 | 48.20 | 47.10 | 47.18 | 46.44 | qfq | 886,146 | 42,076,714 | -1.28% |
| 2025-11-19 | 49.28 | 49.29 | 47.18 | 47.79 | 47.04 | qfq | 1,336,817 | 64,238,404 | -2.35% |
| 2025-11-18 | 49.49 | 49.63 | 48.65 | 48.94 | 48.17 | qfq | 1,302,600 | 63,928,616 | -1.41% |
| 2025-11-17 | 51.25 | 51.25 | 49.49 | 49.64 | 48.86 | qfq | 2,170,501 | 108,304,267 | -3.05% |
| 2025-11-14 | 51.50 | 51.99 | 51.20 | 51.20 | 50.40 | qfq | 1,424,550 | 73,495,472 | -1.16% |
| 2025-11-13 | 51.45 | 52.07 | 51.06 | 51.80 | 50.99 | qfq | 1,797,725 | 92,761,241 | 0.78% |
| 2025-11-12 | 51.33 | 52.12 | 50.87 | 51.40 | 50.59 | qfq | 1,638,909 | 84,396,028 | 0.14% |
| 2025-11-11 | 51.50 | 51.66 | 50.68 | 51.33 | 50.52 | qfq | 2,051,483 | 104,852,465 | -0.16% |
| 2025-11-10 | 52.30 | 52.35 | 51.17 | 51.41 | 50.60 | qfq | 2,828,627 | 145,525,765 | -1.85% |
| 2025-11-07 | 49.98 | 53.85 | 49.98 | 52.38 | 51.56 | qfq | 5,541,728 | 290,613,859 | 2.69% |
| 2025-11-06 | 49.81 | 53.41 | 49.53 | 51.01 | 50.21 | qfq | 4,107,030 | 211,238,440 | 2.43% |
| 2025-11-05 | 48.96 | 49.97 | 48.52 | 49.80 | 49.02 | qfq | 1,820,856 | 89,948,475 | 1.69% |
| 2025-11-04 | 49.65 | 49.80 | 48.78 | 48.97 | 48.20 | qfq | 1,498,450 | 73,769,491 | -1.33% |
| 2025-11-03 | 50.34 | 50.67 | 49.16 | 49.63 | 48.85 | qfq | 1,766,762 | 87,721,833 | -1.12% |
| 2025-10-31 | 50.75 | 50.80 | 50.02 | 50.19 | 49.40 | qfq | 1,828,976 | 92,113,832 | -0.83% |
| 2025-10-30 | 51.55 | 51.61 | 50.61 | 50.61 | 49.82 | qfq | 1,196,841 | 61,022,938 | -1.80% |
| 2025-10-29 | 52.18 | 52.34 | 50.90 | 51.54 | 50.73 | qfq | 1,694,068 | 87,317,753 | -1.25% |
| 2025-10-28 | 51.67 | 52.86 | 51.36 | 52.19 | 51.37 | qfq | 1,878,000 | 98,112,713 | 1.01% |
| 2025-10-27 | 50.25 | 52.06 | 50.17 | 51.67 | 50.86 | qfq | 2,177,072 | 111,573,905 | 0.80% |
| 2025-10-24 | 50.52 | 51.48 | 50.50 | 51.26 | 50.45 | qfq | 1,698,350 | 86,829,744 | 0.59% |
| 2025-10-23 | 49.95 | 51.75 | 49.71 | 50.96 | 50.16 | qfq | 1,904,850 | 96,543,784 | 2.25% |
| 2025-10-22 | 50.00 | 50.52 | 49.70 | 49.84 | 49.06 | qfq | 1,061,361 | 53,181,249 | -0.32% |
| 2025-10-21 | 49.93 | 50.15 | 49.66 | 50.00 | 49.21 | qfq | 977,678 | 48,830,403 | 0.14% |
| 2025-10-20 | 49.90 | 50.35 | 49.58 | 49.93 | 49.15 | qfq | 1,111,725 | 55,530,308 | 1.15% |
| 2025-10-17 | 50.99 | 51.16 | 49.30 | 49.36 | 48.58 | qfq | 1,790,451 | 89,761,733 | -3.37% |
| 2025-10-16 | 51.98 | 53.01 | 51.03 | 51.08 | 50.28 | qfq | 1,653,369 | 86,063,361 | -0.99% |
| 2025-10-15 | 51.49 | 52.20 | 50.88 | 51.59 | 50.78 | qfq | 1,082,735 | 55,692,938 | 0.16% |
| 2025-10-14 | 52.12 | 53.54 | 51.29 | 51.51 | 50.70 | qfq | 1,477,750 | 77,415,729 | -1.08% |
| 2025-10-13 | 52.21 | 52.27 | 51.10 | 52.07 | 51.25 | qfq | 1,838,094 | 95,133,549 | -2.76% |
| 2025-10-10 | 52.20 | 54.10 | 52.19 | 53.55 | 52.71 | qfq | 2,364,380 | 126,743,093 | 2.16% |
| 2025-10-09 | 52.45 | 52.58 | 51.89 | 52.42 | 51.60 | qfq | 1,219,355 | 63,716,408 | 0.27% |
| 2025-09-30 | 52.89 | 52.95 | 52.23 | 52.28 | 51.46 | qfq | 1,388,815 | 72,930,085 | -0.57% |
| 2025-09-29 | 52.21 | 52.87 | 51.81 | 52.58 | 51.75 | qfq | 1,383,650 | 72,621,187 | 0.61% |
| 2025-09-26 | 52.75 | 52.93 | 52.20 | 52.26 | 51.44 | qfq | 1,401,326 | 73,528,517 | -1.41% |
| 2025-09-25 | 53.63 | 53.99 | 52.74 | 53.01 | 52.18 | qfq | 1,620,611 | 86,403,139 | -1.28% |
| 2025-09-24 | 53.36 | 53.82 | 52.69 | 53.70 | 52.86 | qfq | 1,445,636 | 77,054,964 | 0.45% |
| 2025-09-23 | 54.05 | 54.48 | 52.58 | 53.46 | 52.62 | qfq | 1,715,914 | 91,376,770 | -0.94% |
| 2025-09-22 | 54.00 | 54.54 | 53.43 | 53.97 | 53.12 | qfq | 1,353,245 | 72,720,250 | -0.04% |
| 2025-09-19 | 55.00 | 55.15 | 53.65 | 53.99 | 53.14 | qfq | 1,870,700 | 101,461,043 | -1.30% |
| 2025-09-18 | 56.90 | 57.09 | 54.43 | 54.70 | 53.84 | qfq | 3,507,056 | 195,667,687 | -3.83% |
| 2025-09-17 | 57.29 | 57.66 | 56.41 | 56.88 | 55.99 | qfq | 2,249,898 | 127,884,094 | -0.37% |
| 2025-09-16 | 55.70 | 57.36 | 55.68 | 57.09 | 56.19 | qfq | 3,420,144 | 194,835,548 | 2.86% |
| 2025-09-15 | 55.76 | 56.37 | 55.45 | 55.50 | 54.63 | qfq | 1,556,266 | 86,950,652 | -1.03% |
| 2025-09-12 | 56.50 | 56.80 | 55.94 | 56.08 | 55.20 | qfq | 2,112,864 | 119,044,685 | -1.08% |
| 2025-09-11 | 55.78 | 56.80 | 55.13 | 56.69 | 55.80 | qfq | 2,563,482 | 143,133,847 | 1.00% |
| 2025-09-10 | 55.78 | 57.70 | 55.15 | 56.13 | 55.25 | qfq | 3,031,669 | 171,920,884 | 1.01% |
| 2025-09-09 | 55.85 | 56.08 | 55.10 | 55.57 | 54.70 | qfq | 1,592,400 | 88,542,066 | -0.91% |
| 2025-09-08 | 55.26 | 56.19 | 55.20 | 56.08 | 55.20 | qfq | 1,800,300 | 100,381,569 | 1.48% |
| 2025-09-05 | 54.15 | 55.79 | 54.15 | 55.26 | 54.39 | qfq | 2,611,105 | 144,016,543 | 1.79% |
| 2025-09-04 | 55.50 | 56.14 | 53.37 | 54.29 | 53.44 | qfq | 2,506,050 | 137,613,524 | -2.44% |
| 2025-09-03 | 55.34 | 56.88 | 54.90 | 55.65 | 54.78 | qfq | 2,512,297 | 140,096,226 | 0.18% |
| 2025-09-02 | 57.31 | 57.39 | 54.83 | 55.55 | 54.68 | qfq | 3,022,843 | 168,953,458 | -3.39% |
| 2025-09-01 | 57.00 | 57.50 | 56.00 | 57.50 | 56.60 | qfq | 2,058,017 | 117,283,903 | 0.91% |
| 2025-08-29 | 56.86 | 57.80 | 56.46 | 56.98 | 56.09 | qfq | 2,074,764 | 118,607,935 | 0.16% |
| 2025-08-28 | 57.60 | 57.63 | 55.61 | 56.89 | 56.00 | qfq | 3,239,287 | 183,295,365 | -0.45% |
| 2025-08-27 | 59.65 | 59.79 | 57.12 | 57.15 | 56.25 | qfq | 4,731,340 | 276,739,502 | -4.18% |
| 2025-08-26 | 59.34 | 60.50 | 58.11 | 59.64 | 58.70 | qfq | 3,963,531 | 236,417,221 | 0.40% |
| 2025-08-25 | 59.77 | 60.49 | 58.92 | 59.40 | 58.47 | qfq | 5,209,768 | 309,933,077 | -1.15% |
| 2025-08-22 | 59.65 | 60.50 | 59.50 | 60.09 | 59.15 | qfq | 3,408,700 | 204,934,967 | 1.62% |
| 2025-08-21 | 60.06 | 60.56 | 58.59 | 59.13 | 58.20 | qfq | 3,775,912 | 224,111,430 | -1.43% |
| 2025-08-20 | 60.80 | 60.80 | 59.00 | 59.99 | 59.05 | qfq | 3,290,901 | 196,775,802 | -1.66% |
| 2025-08-19 | 62.60 | 62.89 | 60.77 | 61.00 | 60.04 | qfq | 4,220,154 | 259,686,995 | -3.16% |
| 2025-08-18 | 61.78 | 63.00 | 60.81 | 62.99 | 62.00 | qfq | 4,762,341 | 293,550,618 | 1.91% |
| 2025-08-15 | 62.35 | 63.00 | 59.65 | 61.81 | 60.84 | qfq | 6,276,291 | 383,823,897 | 2.52% |
| 2025-08-14 | 63.84 | 63.85 | 60.29 | 60.29 | 59.34 | qfq | 5,369,251 | 331,201,682 | -5.56% |
| 2025-08-13 | 59.29 | 64.00 | 59.00 | 63.84 | 62.84 | qfq | 6,713,828 | 420,025,770 | 7.57% |
| 2025-08-12 | 59.29 | 59.79 | 58.57 | 59.35 | 58.42 | qfq | 2,191,276 | 129,555,493 | 0.25% |
| 2025-08-11 | 59.28 | 60.18 | 58.92 | 59.20 | 58.27 | qfq | 2,323,692 | 138,139,647 | -0.44% |
| 2025-08-08 | 59.70 | 61.58 | 59.18 | 59.46 | 58.53 | qfq | 4,552,381 | 274,601,629 | -0.49% |
| 2025-08-07 | 58.80 | 61.11 | 58.62 | 59.75 | 58.81 | qfq | 6,092,642 | 365,875,772 | 1.62% |
| 2025-08-06 | 56.66 | 59.45 | 56.36 | 58.80 | 57.88 | qfq | 4,866,897 | 283,661,354 | 3.78% |
| 2025-08-05 | 56.73 | 56.99 | 55.93 | 56.66 | 55.77 | qfq | 2,084,837 | 117,517,046 | -0.12% |
| 2025-08-04 | 55.70 | 56.75 | 55.00 | 56.73 | 55.84 | qfq | 2,208,549 | 124,036,889 | 0.96% |
| 2025-08-01 | 55.00 | 56.20 | 54.86 | 56.19 | 55.31 | qfq | 3,266,722 | 182,045,407 | 2.74% |
| 2025-07-31 | 54.85 | 56.78 | 54.50 | 54.69 | 53.83 | qfq | 4,341,761 | 242,283,027 | -0.02% |
| 2025-07-30 | 55.02 | 55.60 | 54.40 | 54.70 | 53.84 | qfq | 2,356,797 | 129,631,964 | -1.08% |
| 2025-07-29 | 56.17 | 56.51 | 55.03 | 55.30 | 54.43 | qfq | 2,794,565 | 154,921,642 | -1.58% |
| 2025-07-28 | 56.55 | 57.84 | 56.00 | 56.19 | 55.31 | qfq | 3,023,115 | 170,980,333 | -0.21% |
| 2025-07-25 | 56.07 | 56.88 | 55.49 | 56.31 | 55.43 | qfq | 2,773,564 | 155,406,075 | 0.32% |
| 2025-07-24 | 55.94 | 56.78 | 55.70 | 56.13 | 55.25 | qfq | 2,288,949 | 128,473,573 | 0.34% |
| 2025-07-23 | 56.59 | 57.50 | 55.36 | 55.94 | 55.06 | qfq | 3,170,956 | 178,631,255 | -1.34% |
| 2025-07-22 | 57.02 | 58.05 | 56.67 | 56.70 | 55.81 | qfq | 3,926,941 | 224,158,921 | -1.22% |
| 2025-07-21 | 58.02 | 59.39 | 56.74 | 57.40 | 56.50 | qfq | 6,141,206 | 354,900,333 | -0.36% |
| 2025-07-18 | 55.27 | 60.00 | 55.27 | 57.61 | 56.71 | qfq | 8,602,708 | 498,880,347 | 2.07% |
| 2025-07-17 | 55.55 | 57.36 | 54.07 | 56.44 | 55.55 | qfq | 8,073,818 | 449,297,768 | 3.58% |
| 2025-07-16 | 53.42 | 54.85 | 52.28 | 54.49 | 53.63 | qfq | 6,191,956 | 331,819,156 | 2.00% |
| 2025-07-15 | 52.57 | 53.58 | 51.60 | 53.42 | 52.58 | qfq | 3,172,943 | 166,283,275 | 1.62% |
| 2025-07-14 | 51.88 | 53.18 | 51.30 | 52.57 | 51.74 | qfq | 3,060,174 | 160,728,441 | 1.58% |
| 2025-07-11 | 51.24 | 52.18 | 51.03 | 51.75 | 50.94 | qfq | 2,182,669 | 112,927,970 | 0.49% |
| 2025-07-10 | 51.34 | 51.69 | 50.81 | 51.50 | 50.69 | qfq | 2,453,451 | 125,483,002 | -0.85% |
| 2025-07-09 | 51.78 | 53.58 | 51.63 | 51.94 | 51.12 | qfq | 2,721,504 | 142,410,138 | 0.31% |
| 2025-07-08 | 51.00 | 52.48 | 50.78 | 51.78 | 50.97 | qfq | 2,469,573 | 127,940,002 | 1.63% |
| 2025-07-07 | 52.80 | 52.98 | 50.50 | 50.95 | 50.15 | qfq | 3,538,481 | 180,824,404 | -2.88% |
| 2025-07-04 | 52.80 | 53.46 | 52.08 | 52.46 | 51.64 | qfq | 3,161,025 | 167,063,294 | -0.64% |
| 2025-07-03 | 52.02 | 53.65 | 52.02 | 52.80 | 51.97 | qfq | 2,569,758 | 135,894,695 | 0.98% |
| 2025-07-02 | 53.95 | 53.95 | 52.01 | 52.29 | 51.47 | qfq | 2,453,210 | 129,929,467 | -2.64% |
| 2025-07-01 | 53.14 | 53.95 | 52.83 | 53.71 | 52.87 | qfq | 2,557,609 | 136,706,549 | 0.77% |
| 2025-06-30 | 53.25 | 53.59 | 52.65 | 53.30 | 52.46 | qfq | 2,495,082 | 132,461,313 | 0.08% |
| 2025-06-27 | 52.70 | 53.88 | 52.53 | 53.26 | 52.42 | qfq | 3,033,922 | 161,327,136 | 0.83% |
| 2025-06-26 | 53.50 | 54.71 | 52.50 | 52.82 | 51.99 | qfq | 5,185,705 | 277,776,158 | -0.30% |
| 2025-06-25 | 51.66 | 53.48 | 51.12 | 52.98 | 52.15 | qfq | 4,496,205 | 235,007,503 | 2.56% |
| 2025-06-24 | 50.40 | 51.88 | 50.40 | 51.66 | 50.85 | qfq | 2,938,696 | 150,642,446 | 2.83% |
| 2025-06-23 | 49.78 | 50.30 | 49.00 | 50.24 | 49.45 | qfq | 1,820,754 | 90,830,409 | 0.10% |
| 2025-06-20 | 50.98 | 51.50 | 50.02 | 50.19 | 49.40 | qfq | 1,988,533 | 100,524,922 | -2.47% |
| 2025-06-19 | 52.89 | 53.20 | 51.38 | 51.46 | 50.65 | qfq | 3,942,763 | 206,599,437 | -2.87% |
| 2025-06-18 | 49.65 | 54.88 | 48.94 | 52.98 | 52.15 | qfq | 6,198,254 | 324,769,763 | 6.62% |
| 2025-06-17 | 50.60 | 50.64 | 49.30 | 49.69 | 48.91 | qfq | 2,412,663 | 120,069,570 | -2.19% |
| 2025-06-16 | 51.00 | 51.89 | 50.43 | 50.80 | 50.00 | qfq | 3,034,077 | 154,882,420 | -0.24% |
| 2025-06-13 | 50.50 | 51.39 | 49.70 | 50.92 | 50.12 | qfq | 3,795,863 | 191,876,753 | 0.49% |
| 2025-06-12 | 49.60 | 51.97 | 49.46 | 50.67 | 49.87 | qfq | 4,968,853 | 253,189,940 | 0.82% |
| 2025-06-11 | 49.14 | 51.66 | 49.14 | 50.26 | 49.47 | qfq | 5,343,800 | 271,260,874 | 3.48% |
| 2025-06-10 | 50.50 | 50.69 | 47.81 | 48.57 | 47.81 | qfq | 4,432,669 | 217,261,033 | -3.30% |
| 2025-06-09 | 50.11 | 50.84 | 49.58 | 50.23 | 49.44 | qfq | 3,106,274 | 156,072,846 | 0.24% |
| 2025-06-06 | 51.88 | 51.88 | 50.00 | 50.11 | 49.32 | qfq | 4,040,431 | 203,562,586 | -3.32% |
| 2025-06-05 | 51.69 | 52.22 | 51.04 | 51.83 | 51.02 | qfq | 3,294,032 | 169,719,720 | 0.02% |
| 2025-06-04 | 52.91 | 53.31 | 51.55 | 51.82 | 51.01 | qfq | 4,769,271 | 248,520,764 | -2.87% |
| 2025-06-03 | 55.16 | 55.18 | 53.11 | 53.35 | 52.51 | qfq | 4,535,329 | 244,051,657 | -3.11% |
| 2025-05-30 | 54.60 | 56.55 | 54.13 | 55.06 | 54.20 | qfq | 6,476,920 | 358,963,751 | 1.68% |
| 2025-05-29 | 52.80 | 55.80 | 51.18 | 54.15 | 53.30 | qfq | 6,667,141 | 358,282,674 | 1.06% |
| 2025-05-28 | 52.68 | 55.48 | 52.50 | 53.58 | 52.74 | qfq | 6,040,572 | 327,279,626 | 1.86% |
| 2025-05-27 | 53.05 | 54.60 | 52.60 | 52.60 | 51.77 | qfq | 4,943,450 | 264,277,582 | -1.29% |
| 2025-05-26 | 55.28 | 55.73 | 52.44 | 53.29 | 52.45 | qfq | 5,989,846 | 319,978,309 | -2.63% |
| 2025-05-23 | 56.03 | 57.92 | 54.08 | 54.73 | 53.87 | qfq | 9,953,823 | 555,010,429 | -3.83% |
| 2025-05-22 | 49.99 | 58.70 | 49.99 | 56.91 | 56.02 | qfq | 13,069,112 | 721,487,767 | 11.54% |
| 2025-05-21 | 53.99 | 54.00 | 50.70 | 51.02 | 50.22 | qfq | 8,033,952 | 417,880,366 | -4.46% |
| 2025-05-20 | 55.13 | 55.73 | 52.00 | 53.40 | 52.56 | qfq | 8,013,860 | 430,910,476 | -36.20% |
| 2025-05-19 | 86.20 | 92.38 | 82.88 | 83.70 | 54.27 | qfq | 7,860,781 | 684,315,328 | -1.15% |
| 2025-05-16 | 77.00 | 85.98 | 76.69 | 84.67 | 54.90 | qfq | 7,113,413 | 588,039,222 | 7.59% |
| 2025-05-15 | 75.53 | 82.00 | 75.00 | 78.70 | 51.03 | qfq | 6,021,767 | 473,128,469 | 4.93% |
| 2025-05-14 | 75.26 | 76.28 | 74.04 | 75.00 | 48.63 | qfq | 3,655,761 | 274,632,585 | -0.41% |
| 2025-05-13 | 72.29 | 75.47 | 71.36 | 75.31 | 48.83 | qfq | 4,797,281 | 352,757,296 | 5.62% |
| 2025-05-12 | 71.86 | 72.37 | 71.10 | 71.30 | 46.23 | qfq | 2,474,848 | 177,489,553 | 0.31% |
| 2025-05-09 | 72.88 | 73.00 | 70.50 | 71.08 | 46.09 | qfq | 2,810,268 | 201,207,816 | -2.94% |
| 2025-05-08 | 71.63 | 73.78 | 71.63 | 73.23 | 47.48 | qfq | 3,384,538 | 246,623,133 | 1.79% |
| 2025-05-07 | 72.50 | 74.25 | 71.35 | 71.94 | 46.64 | qfq | 4,602,175 | 334,709,076 | 0.76% |
| 2025-05-06 | 69.88 | 71.40 | 69.45 | 71.40 | 46.29 | qfq | 3,628,702 | 256,260,376 | 3.48% |
| 2025-04-30 | 69.00 | 69.45 | 67.50 | 69.00 | 44.74 | qfq | 3,290,584 | 225,728,655 | 0.03% |
| 2025-04-29 | 67.13 | 69.29 | 66.20 | 68.98 | 44.72 | qfq | 3,579,893 | 244,636,046 | 1.74% |
| 2025-04-28 | 67.50 | 70.45 | 67.08 | 67.80 | 43.96 | qfq | 4,235,146 | 289,746,877 | -0.31% |
| 2025-04-25 | 66.20 | 69.19 | 66.16 | 68.01 | 44.09 | qfq | 4,890,799 | 332,197,539 | 1.93% |
| 2025-04-24 | 71.00 | 71.73 | 66.50 | 66.72 | 43.26 | qfq | 7,062,814 | 484,974,884 | -7.59% |
| 2025-04-23 | 77.61 | 77.62 | 71.90 | 72.20 | 46.81 | qfq | 8,764,562 | 664,522,855 | 11.63% |
| 2025-04-22 | 65.79 | 66.15 | 64.30 | 64.68 | 41.94 | qfq | 1,340,380 | 87,504,402 | -1.78% |
| 2025-04-21 | 64.85 | 65.88 | 64.50 | 65.85 | 42.69 | qfq | 1,222,254 | 79,747,618 | 1.54% |
| 2025-04-18 | 65.86 | 66.53 | 64.29 | 64.85 | 42.05 | qfq | 1,646,226 | 107,604,392 | -2.33% |
| 2025-04-17 | 67.32 | 67.80 | 66.28 | 66.40 | 43.05 | qfq | 2,112,382 | 141,740,986 | -3.14% |
| 2025-04-16 | 68.02 | 69.15 | 67.26 | 68.55 | 44.44 | qfq | 2,116,560 | 144,077,517 | -0.22% |
| 2025-04-15 | 70.00 | 71.50 | 67.48 | 68.70 | 44.54 | qfq | 2,903,400 | 200,540,453 | -1.18% |
| 2025-04-14 | 69.95 | 72.50 | 69.49 | 69.52 | 45.07 | qfq | 3,467,486 | 244,897,502 | 0.03% |
| 2025-04-11 | 66.13 | 70.08 | 66.13 | 69.50 | 45.06 | qfq | 3,838,924 | 265,250,585 | 3.12% |
| 2025-04-10 | 68.50 | 70.50 | 67.01 | 67.40 | 43.70 | qfq | 4,038,950 | 276,403,163 | 3.22% |
| 2025-04-09 | 63.90 | 65.80 | 56.17 | 65.30 | 42.34 | qfq | 4,799,686 | 299,162,916 | -0.68% |
| 2025-04-08 | 63.25 | 66.50 | 62.50 | 65.75 | 42.63 | qfq | 4,500,086 | 292,108,379 | 3.95% |
| 2025-04-07 | 63.00 | 67.99 | 59.00 | 63.25 | 41.01 | qfq | 5,787,361 | 369,133,131 | -14.04% |
| 2025-04-03 | 73.50 | 77.20 | 73.35 | 73.58 | 47.71 | qfq | 6,086,174 | 454,247,015 | -5.31% |
| 2025-04-02 | 71.26 | 82.50 | 71.26 | 77.71 | 50.38 | qfq | 8,798,025 | 676,007,093 | 9.37% |
| 2025-04-01 | 75.50 | 77.20 | 70.67 | 71.05 | 46.07 | qfq | 7,530,779 | 548,274,331 | -4.12% |
| 2025-03-31 | 64.50 | 74.10 | 64.50 | 74.10 | 48.04 | qfq | 6,342,599 | 448,574,571 | 20.00% |
| 2025-03-28 | 59.80 | 62.27 | 58.13 | 61.75 | 40.04 | qfq | 2,660,784 | 159,582,922 | 2.75% |
| 2025-03-27 | 60.40 | 62.08 | 59.78 | 60.10 | 38.97 | qfq | 2,035,400 | 124,163,970 | 0.10% |
| 2025-03-26 | 60.53 | 61.82 | 59.92 | 60.04 | 38.93 | qfq | 2,704,400 | 163,752,124 | -3.16% |
| 2025-03-25 | 65.30 | 65.90 | 62.00 | 62.00 | 40.20 | qfq | 3,735,252 | 239,021,285 | -8.05% |
| 2025-03-24 | 72.10 | 76.94 | 67.00 | 67.43 | 43.72 | qfq | 6,171,726 | 439,675,572 | 3.10% |
| 2025-03-07 | 62.47 | 65.65 | 62.47 | 65.40 | 42.40 | qfq | 3,426,131 | 221,053,124 | 4.06% |
| 2025-03-06 | 62.70 | 63.50 | 62.26 | 62.85 | 40.75 | qfq | 1,249,512 | 78,632,237 | 0.87% |
| 2025-03-05 | 63.24 | 63.44 | 62.01 | 62.31 | 40.40 | qfq | 1,165,606 | 72,800,357 | -1.22% |
| 2025-03-04 | 63.68 | 63.72 | 62.68 | 63.08 | 40.90 | qfq | 1,723,031 | 108,742,615 | -1.84% |
| 2025-03-03 | 61.11 | 64.29 | 60.13 | 64.26 | 41.66 | qfq | 3,663,043 | 231,908,808 | 5.15% |
| 2025-02-28 | 61.51 | 62.98 | 61.08 | 61.11 | 39.62 | qfq | 1,988,014 | 123,053,185 | -1.08% |
| 2025-02-27 | 60.75 | 62.10 | 60.74 | 61.78 | 40.06 | qfq | 1,527,419 | 93,993,594 | 1.48% |
| 2025-02-26 | 60.73 | 62.36 | 60.61 | 60.88 | 39.47 | qfq | 1,067,222 | 65,375,756 | 0.25% |
| 2025-02-25 | 60.82 | 61.80 | 60.51 | 60.73 | 39.37 | qfq | 1,104,887 | 67,467,255 | -0.85% |
| 2025-02-24 | 62.00 | 62.45 | 60.91 | 61.25 | 39.71 | qfq | 1,226,417 | 75,595,567 | -0.83% |
| 2025-02-21 | 61.61 | 62.45 | 61.61 | 61.76 | 40.04 | qfq | 1,369,582 | 84,881,410 | -0.48% |
| 2025-02-20 | 62.42 | 62.46 | 61.30 | 62.06 | 40.24 | qfq | 1,599,705 | 98,908,802 | 0.18% |
| 2025-02-19 | 61.60 | 62.99 | 61.30 | 61.95 | 40.17 | qfq | 1,886,575 | 116,774,525 | 0.44% |
| 2025-02-18 | 60.13 | 63.28 | 59.82 | 61.68 | 39.99 | qfq | 3,408,438 | 210,864,662 | 2.63% |
| 2025-02-17 | 60.60 | 60.65 | 59.30 | 60.10 | 38.97 | qfq | 1,275,278 | 76,522,055 | -0.27% |
| 2025-02-14 | 59.16 | 60.92 | 59.10 | 60.26 | 39.07 | qfq | 1,660,473 | 100,063,833 | 2.36% |
| 2025-02-13 | 60.18 | 60.88 | 58.80 | 58.87 | 38.17 | qfq | 1,414,563 | 84,645,749 | -2.39% |
| 2025-02-12 | 60.63 | 60.80 | 59.80 | 60.31 | 39.10 | qfq | 1,216,691 | 73,313,801 | -0.85% |
| 2025-02-11 | 60.62 | 61.50 | 59.81 | 60.83 | 39.44 | qfq | 2,008,471 | 121,769,897 | 0.88% |
| 2025-02-10 | 60.00 | 60.47 | 59.60 | 60.30 | 39.10 | qfq | 1,563,949 | 93,874,167 | 0.18% |
| 2025-02-07 | 60.40 | 61.05 | 59.60 | 60.19 | 39.02 | qfq | 3,336,721 | 201,242,434 | -1.67% |
| 2025-02-06 | 54.79 | 62.45 | 54.57 | 61.21 | 39.69 | qfq | 3,775,884 | 222,988,982 | 11.31% |
| 2025-02-05 | 54.30 | 55.14 | 54.10 | 54.99 | 35.65 | qfq | 759,898 | 41,624,483 | 1.66% |
| 2025-01-27 | 55.50 | 56.10 | 54.05 | 54.09 | 35.07 | qfq | 871,152 | 47,884,180 | -2.28% |
| 2025-01-24 | 55.10 | 55.65 | 54.59 | 55.35 | 35.89 | qfq | 896,809 | 49,536,960 | 0.54% |
| 2025-01-23 | 55.71 | 56.77 | 55.05 | 55.05 | 35.69 | qfq | 1,310,941 | 73,643,305 | 0.29% |
| 2025-01-22 | 55.60 | 55.61 | 54.73 | 54.89 | 35.59 | qfq | 789,400 | 43,515,960 | -1.75% |
| 2025-01-21 | 56.30 | 56.60 | 55.31 | 55.87 | 36.22 | qfq | 821,321 | 45,757,008 | -0.83% |
| 2025-01-20 | 56.00 | 56.93 | 56.00 | 56.34 | 36.53 | qfq | 895,728 | 50,522,786 | 1.24% |
| 2025-01-17 | 56.10 | 56.58 | 55.24 | 55.65 | 36.08 | qfq | 847,333 | 47,285,105 | -1.00% |
| 2025-01-16 | 55.50 | 57.90 | 55.31 | 56.21 | 36.44 | qfq | 1,553,552 | 87,782,056 | 1.76% |
| 2025-01-15 | 55.90 | 56.20 | 55.03 | 55.24 | 35.82 | qfq | 967,226 | 53,594,790 | -1.36% |
| 2025-01-14 | 53.79 | 56.00 | 53.79 | 56.00 | 36.31 | qfq | 1,447,777 | 80,044,968 | 4.17% |
| 2025-01-13 | 52.90 | 54.20 | 52.12 | 53.76 | 34.86 | qfq | 708,100 | 37,745,628 | -0.11% |
| 2025-01-10 | 55.25 | 56.19 | 53.46 | 53.82 | 34.89 | qfq | 1,191,781 | 65,651,809 | -3.46% |
| 2025-01-09 | 54.00 | 56.60 | 53.83 | 55.75 | 36.15 | qfq | 1,645,711 | 91,509,123 | 2.69% |
| 2025-01-08 | 54.28 | 54.60 | 52.89 | 54.29 | 35.20 | qfq | 1,042,405 | 56,145,036 | -0.13% |
| 2025-01-07 | 54.04 | 54.37 | 53.30 | 54.36 | 35.24 | qfq | 952,300 | 51,302,341 | 0.54% |
| 2025-01-06 | 54.33 | 55.27 | 53.57 | 54.07 | 35.06 | qfq | 1,130,498 | 61,590,221 | 0.93% |
| 2025-01-03 | 56.55 | 56.90 | 53.48 | 53.57 | 34.73 | qfq | 1,228,005 | 67,219,539 | -4.90% |
| 2025-01-02 | 57.76 | 58.19 | 55.97 | 56.33 | 36.52 | qfq | 1,132,542 | 64,465,201 | -2.29% |
| 2024-12-31 | 59.81 | 60.13 | 57.62 | 57.65 | 37.38 | qfq | 1,276,792 | 74,702,341 | -3.14% |
| 2024-12-30 | 60.80 | 60.95 | 59.52 | 59.52 | 38.59 | qfq | 951,158 | 57,214,313 | -2.14% |
| 2024-12-27 | 61.25 | 61.86 | 60.70 | 60.82 | 39.43 | qfq | 994,200 | 60,979,754 | -1.19% |
| 2024-12-26 | 60.71 | 62.27 | 60.45 | 61.55 | 39.91 | qfq | 1,034,480 | 63,650,998 | 1.57% |
| 2024-12-25 | 62.05 | 62.55 | 60.53 | 60.60 | 39.29 | qfq | 1,135,000 | 69,479,404 | -3.21% |
| 2024-12-24 | 60.26 | 62.61 | 59.46 | 62.61 | 40.59 | qfq | 1,890,228 | 115,657,393 | 4.23% |
| 2024-12-23 | 61.61 | 62.13 | 60.00 | 60.07 | 38.95 | qfq | 1,166,000 | 71,310,318 | -2.42% |
| 2024-12-20 | 61.15 | 62.11 | 61.15 | 61.56 | 39.91 | qfq | 869,526 | 53,653,807 | 0.52% |
| 2024-12-19 | 62.98 | 62.98 | 61.24 | 61.24 | 39.71 | qfq | 1,441,642 | 89,281,594 | -3.01% |
| 2024-12-18 | 63.47 | 63.61 | 62.90 | 63.14 | 40.94 | qfq | 772,525 | 48,918,159 | -0.35% |
| 2024-12-17 | 64.32 | 64.84 | 63.36 | 63.36 | 41.08 | qfq | 1,025,840 | 65,579,127 | -1.43% |
| 2024-12-16 | 63.77 | 65.58 | 63.30 | 64.28 | 41.68 | qfq | 1,340,062 | 86,407,519 | 0.80% |
| 2024-12-13 | 64.91 | 64.95 | 63.77 | 63.77 | 41.35 | qfq | 1,303,880 | 83,726,545 | -1.74% |
| 2024-12-12 | 65.17 | 65.36 | 64.40 | 64.90 | 42.08 | qfq | 1,445,440 | 93,738,553 | -0.41% |
| 2024-12-11 | 65.39 | 65.74 | 65.00 | 65.17 | 42.25 | qfq | 1,744,871 | 113,844,572 | -1.32% |
| 2024-12-10 | 68.21 | 68.51 | 66.04 | 66.04 | 42.82 | qfq | 2,521,306 | 169,497,181 | -0.66% |
| 2024-12-09 | 64.50 | 66.60 | 64.31 | 66.48 | 43.10 | qfq | 2,428,353 | 159,452,846 | 2.74% |
| 2024-12-06 | 64.98 | 65.50 | 64.03 | 64.71 | 41.96 | qfq | 1,702,800 | 110,158,315 | -0.14% |
| 2024-12-05 | 63.87 | 64.95 | 63.63 | 64.80 | 42.01 | qfq | 1,409,440 | 90,792,964 | 1.17% |
| 2024-12-04 | 64.69 | 64.90 | 64.02 | 64.05 | 41.53 | qfq | 1,440,232 | 92,521,609 | -1.48% |
| 2024-12-03 | 65.50 | 66.38 | 64.85 | 65.01 | 42.15 | qfq | 1,657,600 | 108,321,712 | -0.78% |
| 2024-12-02 | 64.97 | 65.68 | 64.68 | 65.52 | 42.48 | qfq | 1,602,579 | 104,743,979 | 0.94% |
| 2024-11-29 | 64.28 | 65.49 | 64.15 | 64.91 | 42.08 | qfq | 1,527,904 | 99,084,541 | 0.65% |
| 2024-11-28 | 65.18 | 65.65 | 64.49 | 64.49 | 41.81 | qfq | 1,526,471 | 99,295,509 | -1.96% |
| 2024-11-27 | 66.77 | 66.77 | 64.00 | 65.78 | 42.65 | qfq | 1,924,777 | 125,218,024 | -1.89% |
| 2024-11-26 | 66.37 | 68.90 | 66.25 | 67.05 | 43.47 | qfq | 1,722,640 | 116,483,493 | 0.22% |
| 2024-11-25 | 67.51 | 67.80 | 65.80 | 66.90 | 43.38 | qfq | 1,545,414 | 103,314,166 | 0.15% |
| 2024-11-22 | 70.16 | 70.37 | 66.77 | 66.80 | 43.31 | qfq | 2,930,558 | 199,627,033 | -4.79% |
| 2024-11-21 | 71.17 | 71.75 | 69.78 | 70.16 | 45.49 | qfq | 2,198,171 | 155,374,988 | -1.52% |
| 2024-11-20 | 72.12 | 72.12 | 70.23 | 71.24 | 46.19 | qfq | 2,568,591 | 182,271,328 | -1.19% |
| 2024-11-19 | 70.85 | 73.18 | 70.05 | 72.10 | 46.75 | qfq | 2,983,242 | 213,904,748 | 1.75% |
| 2024-11-18 | 68.84 | 70.86 | 67.36 | 70.86 | 45.94 | qfq | 3,003,721 | 208,605,240 | 2.61% |
| 2024-11-15 | 72.16 | 73.55 | 68.96 | 69.06 | 44.78 | qfq | 3,861,038 | 274,917,035 | -6.13% |
| 2024-11-14 | 77.92 | 77.92 | 73.40 | 73.57 | 47.70 | qfq | 4,709,684 | 357,678,406 | -6.64% |
| 2024-11-13 | 74.36 | 79.90 | 72.70 | 78.80 | 51.09 | qfq | 6,702,466 | 515,534,925 | 5.94% |
| 2024-11-12 | 73.30 | 74.80 | 72.18 | 74.38 | 48.22 | qfq | 4,780,802 | 352,174,150 | 1.47% |
| 2024-11-11 | 70.61 | 73.40 | 70.00 | 73.30 | 47.52 | qfq | 5,100,596 | 369,554,957 | 2.78% |
| 2024-11-08 | 70.81 | 72.95 | 70.37 | 71.32 | 46.24 | qfq | 5,154,509 | 368,120,134 | 1.87% |
| 2024-11-07 | 69.37 | 70.98 | 68.63 | 70.01 | 45.39 | qfq | 4,711,026 | 328,817,900 | -0.33% |
| 2024-11-06 | 70.87 | 73.61 | 70.00 | 70.24 | 45.54 | qfq | 6,783,451 | 486,916,519 | -1.03% |
| 2024-11-05 | 67.88 | 71.87 | 67.08 | 70.97 | 46.01 | qfq | 6,224,482 | 433,435,778 | 4.61% |
| 2024-11-04 | 68.00 | 68.99 | 66.75 | 67.84 | 43.98 | qfq | 4,474,932 | 303,471,971 | -0.45% |
| 2024-11-01 | 74.03 | 74.53 | 68.15 | 68.15 | 44.19 | qfq | 9,300,563 | 662,081,862 | -12.64% |
| 2024-10-31 | 78.00 | 87.98 | 77.17 | 78.01 | 50.58 | qfq | 10,975,626 | 902,951,360 | -2.86% |
| 2024-10-30 | 88.08 | 89.87 | 80.08 | 80.31 | 52.07 | qfq | 9,618,433 | 807,127,403 | -10.98% |
| 2024-10-29 | 93.00 | 96.28 | 88.02 | 90.22 | 58.49 | qfq | 10,537,437 | 958,001,450 | -5.67% |
| 2024-10-28 | 104.00 | 107.99 | 95.42 | 95.64 | 62.01 | qfq | 13,695,221 | 1,359,645,618 | -18.45% |