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
北特科技603009.SH
最近收盘价42.022026-07-17
最近交易日2026-07-17
成交量（股）15,312,533
成交额（元）692,015,966
日线记录728
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2026-05-29 | cash_dividend | 0.139 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-01 | 2025-05-12 | cash_dividend | 0.085 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-06 | 2024-05-10 | cash_dividend | 0.058 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 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 | 44.97 | 47.84 | 42.02 | 42.02 | 42.02 | qfq | 15,312,533 | 692,015,966 | -5.81% |
| 2026-07-16 | 45.78 | 46.40 | 44.23 | 44.61 | 44.61 | qfq | 5,994,093 | 270,868,545 | -2.56% |
| 2026-07-15 | 45.22 | 47.20 | 44.20 | 45.78 | 45.78 | qfq | 5,920,700 | 271,114,296 | 1.28% |
| 2026-07-14 | 46.00 | 46.73 | 44.64 | 45.20 | 45.20 | qfq | 5,447,150 | 247,299,816 | -1.74% |
| 2026-07-13 | 47.98 | 47.98 | 45.83 | 46.00 | 46.00 | qfq | 9,491,056 | 443,361,328 | -4.47% |
| 2026-07-10 | 47.98 | 50.87 | 47.07 | 48.15 | 48.15 | qfq | 10,516,581 | 515,420,338 | 3.82% |
| 2026-07-09 | 46.90 | 47.43 | 45.13 | 46.38 | 46.38 | qfq | 8,979,711 | 416,921,695 | -0.58% |
| 2026-07-08 | 50.31 | 50.99 | 46.60 | 46.65 | 46.65 | qfq | 10,686,166 | 515,873,813 | -7.75% |
| 2026-07-07 | 52.88 | 54.00 | 50.50 | 50.57 | 50.57 | qfq | 10,835,496 | 562,167,568 | -4.40% |
| 2026-07-06 | 52.65 | 55.60 | 51.83 | 52.90 | 52.90 | qfq | 14,621,922 | 786,734,133 | -0.82% |
| 2026-07-03 | 49.99 | 54.08 | 49.98 | 53.34 | 53.34 | qfq | 14,454,483 | 759,770,985 | 5.62% |
| 2026-07-02 | 50.49 | 51.63 | 49.65 | 50.50 | 50.50 | qfq | 12,588,533 | 640,387,785 | 1.71% |
| 2026-07-01 | 48.85 | 50.80 | 48.46 | 49.65 | 49.65 | qfq | 11,583,097 | 576,499,593 | 3.50% |
| 2026-06-30 | 46.89 | 49.08 | 46.86 | 47.97 | 47.97 | qfq | 10,652,396 | 513,369,874 | 2.28% |
| 2026-06-29 | 43.13 | 47.85 | 42.38 | 46.90 | 46.90 | qfq | 15,493,688 | 703,377,326 | 7.59% |
| 2026-06-26 | 45.70 | 47.01 | 43.30 | 43.59 | 43.59 | qfq | 9,337,058 | 415,983,699 | -4.62% |
| 2026-06-25 | 43.60 | 47.38 | 43.00 | 45.70 | 45.70 | qfq | 13,547,865 | 619,209,096 | 4.94% |
| 2026-06-24 | 42.14 | 44.17 | 40.90 | 43.55 | 43.55 | qfq | 12,522,854 | 536,935,790 | 2.71% |
| 2026-06-23 | 40.30 | 44.28 | 39.34 | 42.40 | 42.40 | qfq | 16,786,758 | 703,766,083 | 4.07% |
| 2026-06-22 | 42.67 | 42.68 | 39.74 | 40.74 | 40.74 | qfq | 12,896,174 | 523,453,688 | -4.52% |
| 2026-06-18 | 42.88 | 44.19 | 42.24 | 42.67 | 42.67 | qfq | 9,408,723 | 404,702,340 | -0.47% |
| 2026-06-17 | 43.18 | 43.34 | 42.38 | 42.87 | 42.87 | qfq | 6,409,327 | 274,409,657 | -1.38% |
| 2026-06-16 | 43.27 | 44.91 | 41.86 | 43.47 | 43.47 | qfq | 10,136,467 | 439,044,049 | 0.53% |
| 2026-06-15 | 42.97 | 43.48 | 42.69 | 43.24 | 43.24 | qfq | 8,971,555 | 386,706,706 | 1.34% |
| 2026-06-12 | 43.95 | 45.41 | 42.67 | 42.67 | 42.67 | qfq | 10,052,004 | 439,851,240 | -1.59% |
| 2026-06-11 | 44.95 | 45.05 | 43.00 | 43.36 | 43.36 | qfq | 6,973,589 | 304,383,015 | -3.77% |
| 2026-06-10 | 47.80 | 47.80 | 44.25 | 45.06 | 45.06 | qfq | 10,750,807 | 489,735,013 | -6.32% |
| 2026-06-09 | 49.68 | 50.30 | 47.05 | 48.10 | 48.10 | qfq | 11,673,018 | 559,010,602 | -3.08% |
| 2026-06-08 | 48.53 | 51.28 | 48.51 | 49.63 | 49.63 | qfq | 12,219,853 | 612,652,586 | -1.33% |
| 2026-06-05 | 49.85 | 52.40 | 47.70 | 50.30 | 50.30 | qfq | 13,498,005 | 669,931,665 | -0.30% |
| 2026-06-04 | 48.14 | 51.68 | 47.95 | 50.45 | 50.45 | qfq | 9,991,813 | 503,779,934 | 3.51% |
| 2026-06-03 | 47.75 | 51.33 | 47.11 | 48.74 | 48.74 | qfq | 13,970,294 | 695,807,241 | 1.86% |
| 2026-06-02 | 48.39 | 49.69 | 47.35 | 47.85 | 47.85 | qfq | 9,187,749 | 442,910,370 | -0.13% |
| 2026-06-01 | 48.11 | 49.98 | 47.78 | 47.91 | 47.91 | qfq | 8,852,400 | 430,435,140 | -0.73% |
| 2026-05-29 | 52.63 | 52.80 | 47.90 | 48.26 | 48.26 | qfq | 12,315,223 | 611,466,482 | -7.97% |
| 2026-05-28 | 55.51 | 55.51 | 51.90 | 52.44 | 52.30 | qfq | 13,079,918 | 691,953,969 | -5.73% |
| 2026-05-27 | 57.05 | 57.78 | 55.36 | 55.63 | 55.48 | qfq | 12,552,277 | 705,627,971 | -3.90% |
| 2026-05-26 | 59.10 | 60.60 | 57.01 | 57.89 | 57.74 | qfq | 19,486,900 | 1,145,022,773 | -2.85% |
| 2026-05-25 | 59.44 | 60.58 | 58.23 | 59.59 | 59.43 | qfq | 15,501,894 | 919,185,565 | 1.34% |
| 2026-05-22 | 55.00 | 59.66 | 54.38 | 58.80 | 58.64 | qfq | 27,759,667 | 1,584,270,165 | 5.32% |
| 2026-05-21 | 51.55 | 56.32 | 51.00 | 55.83 | 55.68 | qfq | 27,029,738 | 1,496,686,904 | 9.04% |
| 2026-05-20 | 52.07 | 52.09 | 50.51 | 51.20 | 51.06 | qfq | 7,074,810 | 361,357,406 | -1.71% |
| 2026-05-19 | 52.90 | 53.35 | 51.64 | 52.09 | 51.95 | qfq | 7,046,410 | 368,155,517 | -1.08% |
| 2026-05-18 | 50.82 | 53.35 | 50.66 | 52.66 | 52.52 | qfq | 11,085,000 | 579,815,820 | 1.56% |
| 2026-05-15 | 49.75 | 53.19 | 49.45 | 51.85 | 51.71 | qfq | 10,699,014 | 552,485,585 | 4.22% |
| 2026-05-14 | 52.12 | 52.50 | 49.74 | 49.75 | 49.62 | qfq | 7,178,600 | 364,781,178 | -4.53% |
| 2026-05-13 | 52.02 | 52.55 | 51.30 | 52.11 | 51.97 | qfq | 6,117,705 | 318,324,798 | -0.74% |
| 2026-05-12 | 52.89 | 53.00 | 51.74 | 52.50 | 52.36 | qfq | 8,342,850 | 436,734,934 | 0.25% |
| 2026-05-11 | 51.16 | 53.28 | 50.00 | 52.37 | 52.23 | qfq | 12,585,423 | 654,844,167 | 2.37% |
| 2026-05-08 | 48.91 | 52.30 | 48.68 | 51.16 | 51.02 | qfq | 16,811,365 | 857,867,218 | 3.98% |
| 2026-05-07 | 45.48 | 49.99 | 45.21 | 49.20 | 49.07 | qfq | 14,680,244 | 703,673,320 | 8.18% |
| 2026-05-06 | 45.95 | 46.65 | 45.46 | 45.48 | 45.36 | qfq | 8,246,990 | 379,923,508 | -1.00% |
| 2026-04-30 | 45.30 | 46.28 | 44.80 | 45.94 | 45.82 | qfq | 6,660,900 | 304,198,407 | 1.06% |
| 2026-04-29 | 45.56 | 46.05 | 45.25 | 45.46 | 45.34 | qfq | 4,914,128 | 223,866,293 | 0.09% |
| 2026-04-28 | 46.77 | 46.80 | 45.30 | 45.42 | 45.30 | qfq | 4,954,914 | 226,961,092 | -2.95% |
| 2026-04-27 | 46.49 | 47.29 | 46.20 | 46.80 | 46.68 | qfq | 4,567,600 | 214,109,109 | 0.67% |
| 2026-04-24 | 48.15 | 48.49 | 46.40 | 46.49 | 46.37 | qfq | 7,362,255 | 346,333,212 | -3.55% |
| 2026-04-23 | 51.00 | 51.02 | 47.60 | 48.20 | 48.07 | qfq | 12,060,004 | 586,661,609 | -6.01% |
| 2026-04-22 | 50.70 | 51.65 | 50.70 | 51.28 | 51.14 | qfq | 5,276,977 | 269,874,094 | 0.59% |
| 2026-04-21 | 50.51 | 51.67 | 49.99 | 50.98 | 50.84 | qfq | 5,297,762 | 268,563,498 | 0.35% |
| 2026-04-20 | 51.18 | 52.00 | 50.64 | 50.80 | 50.67 | qfq | 5,214,903 | 266,667,793 | -0.63% |
| 2026-04-17 | 51.00 | 51.38 | 50.50 | 51.12 | 50.98 | qfq | 5,683,001 | 289,700,472 | -0.16% |
| 2026-04-16 | 50.88 | 52.08 | 50.50 | 51.20 | 51.06 | qfq | 8,972,442 | 460,017,821 | 2.79% |
| 2026-04-15 | 50.00 | 51.16 | 49.40 | 49.81 | 49.68 | qfq | 7,676,291 | 385,914,691 | 1.59% |
| 2026-04-14 | 49.09 | 49.75 | 48.80 | 49.03 | 48.90 | qfq | 5,550,410 | 273,473,811 | 0.47% |
| 2026-04-13 | 49.19 | 50.30 | 48.80 | 48.80 | 48.67 | qfq | 4,982,418 | 245,283,732 | -1.81% |
| 2026-04-10 | 49.89 | 50.98 | 49.47 | 49.70 | 49.57 | qfq | 5,777,400 | 289,455,167 | -0.20% |
| 2026-04-09 | 48.00 | 50.45 | 47.48 | 49.80 | 49.67 | qfq | 9,492,672 | 470,110,667 | 3.97% |
| 2026-04-08 | 47.60 | 48.38 | 47.29 | 47.90 | 47.77 | qfq | 6,319,822 | 302,430,142 | 3.32% |
| 2026-04-07 | 46.61 | 47.14 | 45.90 | 46.36 | 46.24 | qfq | 4,455,242 | 207,404,090 | -1.36% |
| 2026-04-03 | 47.02 | 47.90 | 46.00 | 47.00 | 46.88 | qfq | 4,878,427 | 228,564,628 | -0.04% |
| 2026-04-02 | 46.61 | 47.92 | 45.80 | 47.02 | 46.90 | qfq | 5,744,500 | 268,365,541 | 0.64% |
| 2026-04-01 | 44.80 | 46.84 | 44.70 | 46.72 | 46.60 | qfq | 8,097,155 | 371,876,030 | 5.94% |
| 2026-03-31 | 45.54 | 46.27 | 44.10 | 44.10 | 43.98 | qfq | 4,983,073 | 224,746,277 | -3.12% |
| 2026-03-30 | 44.65 | 46.15 | 44.50 | 45.52 | 45.40 | qfq | 4,182,150 | 189,157,612 | 0.64% |
| 2026-03-27 | 44.48 | 45.70 | 44.00 | 45.23 | 45.11 | qfq | 4,405,400 | 198,210,452 | 0.58% |
| 2026-03-26 | 45.70 | 46.43 | 44.84 | 44.97 | 44.85 | qfq | 4,423,645 | 202,019,720 | -1.55% |
| 2026-03-25 | 45.11 | 46.46 | 45.10 | 45.68 | 45.56 | qfq | 5,995,100 | 274,178,710 | 2.12% |
| 2026-03-24 | 45.98 | 45.99 | 43.68 | 44.73 | 44.61 | qfq | 6,472,542 | 287,347,664 | -0.62% |
| 2026-03-23 | 46.41 | 47.64 | 44.72 | 45.01 | 44.89 | qfq | 7,551,448 | 348,335,629 | -3.82% |
| 2026-03-20 | 48.10 | 48.38 | 46.71 | 46.80 | 46.68 | qfq | 5,156,700 | 245,866,079 | -2.21% |
| 2026-03-19 | 48.37 | 48.40 | 46.60 | 47.86 | 47.73 | qfq | 7,665,805 | 364,713,487 | -2.13% |
| 2026-03-18 | 48.86 | 49.12 | 48.20 | 48.90 | 48.77 | qfq | 5,296,355 | 257,954,986 | 0.74% |
| 2026-03-17 | 51.33 | 51.49 | 48.23 | 48.54 | 48.41 | qfq | 10,256,616 | 505,761,022 | -4.84% |
| 2026-03-16 | 51.85 | 52.47 | 49.85 | 51.01 | 50.87 | qfq | 8,429,400 | 426,572,729 | -2.19% |
| 2026-03-13 | 52.57 | 54.15 | 51.22 | 52.15 | 52.01 | qfq | 8,608,791 | 451,666,004 | -2.07% |
| 2026-03-12 | 53.32 | 55.25 | 52.54 | 53.25 | 53.11 | qfq | 10,766,078 | 580,532,112 | -0.13% |
| 2026-03-11 | 53.12 | 54.50 | 52.87 | 53.32 | 53.18 | qfq | 10,203,565 | 548,043,534 | 0.70% |
| 2026-03-10 | 52.68 | 53.75 | 52.17 | 52.95 | 52.81 | qfq | 8,872,628 | 469,272,521 | 1.67% |
| 2026-03-09 | 53.99 | 54.35 | 49.60 | 52.08 | 51.94 | qfq | 16,102,964 | 828,833,868 | -5.40% |
| 2026-03-06 | 53.58 | 56.00 | 53.23 | 55.05 | 54.90 | qfq | 13,709,986 | 751,288,546 | 2.27% |
| 2026-03-05 | 55.10 | 55.20 | 53.31 | 53.83 | 53.69 | qfq | 9,413,600 | 507,025,287 | 0.15% |
| 2026-03-04 | 50.30 | 55.20 | 50.30 | 53.75 | 53.61 | qfq | 19,554,090 | 1,050,249,716 | 5.02% |
| 2026-03-03 | 52.36 | 53.81 | 51.01 | 51.18 | 51.04 | qfq | 9,569,550 | 499,819,375 | -2.70% |
| 2026-03-02 | 52.00 | 54.60 | 52.00 | 52.60 | 52.46 | qfq | 8,225,637 | 432,974,174 | -1.96% |
| 2026-02-27 | 53.15 | 55.38 | 53.00 | 53.65 | 53.51 | qfq | 10,517,774 | 569,673,826 | 0.47% |
| 2026-02-26 | 51.50 | 54.58 | 51.19 | 53.40 | 53.26 | qfq | 13,287,744 | 707,842,569 | 3.09% |
| 2026-02-25 | 49.71 | 52.95 | 49.02 | 51.80 | 51.66 | qfq | 12,918,562 | 659,336,907 | 4.20% |
| 2026-02-24 | 52.00 | 52.22 | 49.35 | 49.71 | 49.58 | qfq | 9,442,554 | 473,458,086 | -3.38% |
| 2026-02-13 | 52.65 | 52.80 | 51.45 | 51.45 | 51.31 | qfq | 8,781,504 | 456,420,389 | -2.65% |
| 2026-02-12 | 51.77 | 53.70 | 51.01 | 52.85 | 52.71 | qfq | 12,120,862 | 634,980,838 | 3.06% |
| 2026-02-11 | 51.68 | 52.25 | 50.70 | 51.28 | 51.14 | qfq | 8,936,352 | 458,749,501 | -2.25% |
| 2026-02-10 | 51.00 | 53.95 | 49.18 | 52.46 | 52.32 | qfq | 16,979,370 | 873,861,542 | 3.02% |
| 2026-02-09 | 53.00 | 53.10 | 50.51 | 50.92 | 50.79 | qfq | 10,714,015 | 548,654,988 | -2.04% |
| 2026-02-06 | 50.46 | 54.36 | 50.08 | 51.98 | 51.84 | qfq | 12,776,434 | 668,052,121 | 1.31% |
| 2026-02-05 | 52.79 | 53.49 | 50.88 | 51.31 | 51.17 | qfq | 12,246,221 | 632,845,508 | -4.45% |
| 2026-02-04 | 54.98 | 55.07 | 53.33 | 53.70 | 53.56 | qfq | 11,414,976 | 616,481,990 | -2.45% |
| 2026-02-03 | 53.84 | 55.35 | 52.20 | 55.05 | 54.90 | qfq | 15,918,723 | 859,524,112 | 3.79% |
| 2026-02-02 | 55.10 | 56.12 | 52.87 | 53.04 | 52.90 | qfq | 17,312,883 | 934,541,609 | -4.26% |
| 2026-01-30 | 51.48 | 56.68 | 50.52 | 55.40 | 55.25 | qfq | 24,579,871 | 1,331,695,403 | 5.68% |
| 2026-01-29 | 53.12 | 55.01 | 52.21 | 52.42 | 52.28 | qfq | 16,401,924 | 881,445,812 | -1.28% |
| 2026-01-28 | 50.20 | 53.99 | 49.51 | 53.10 | 52.96 | qfq | 21,880,906 | 1,150,629,143 | 4.78% |
| 2026-01-27 | 51.01 | 51.75 | 49.60 | 50.68 | 50.55 | qfq | 12,317,011 | 625,642,052 | -0.69% |
| 2026-01-26 | 54.00 | 55.20 | 50.15 | 51.03 | 50.89 | qfq | 19,997,708 | 1,037,895,024 | -4.44% |
| 2026-01-23 | 52.93 | 54.30 | 51.40 | 53.40 | 53.26 | qfq | 21,649,621 | 1,148,380,446 | 1.93% |
| 2026-01-22 | 49.60 | 52.66 | 49.52 | 52.39 | 52.25 | qfq | 23,290,241 | 1,198,574,291 | 5.03% |
| 2026-01-21 | 49.40 | 51.10 | 48.94 | 49.88 | 49.75 | qfq | 14,318,856 | 719,281,564 | 0.00% |
| 2026-01-20 | 50.78 | 51.04 | 49.16 | 49.88 | 49.75 | qfq | 13,936,136 | 698,343,533 | -1.44% |
| 2026-01-19 | 49.74 | 50.98 | 48.60 | 50.61 | 50.48 | qfq | 19,582,810 | 981,272,994 | 2.99% |
| 2026-01-16 | 48.00 | 50.72 | 47.91 | 49.14 | 49.01 | qfq | 18,648,600 | 921,495,461 | 3.04% |
| 2026-01-15 | 47.22 | 49.18 | 47.20 | 47.69 | 47.56 | qfq | 10,180,523 | 488,120,411 | -0.13% |
| 2026-01-14 | 48.68 | 49.60 | 47.02 | 47.75 | 47.62 | qfq | 17,119,212 | 827,816,385 | -3.09% |
| 2026-01-13 | 48.00 | 51.15 | 47.51 | 49.27 | 49.14 | qfq | 22,332,040 | 1,100,166,073 | 1.97% |
| 2026-01-12 | 48.16 | 48.60 | 47.10 | 48.32 | 48.19 | qfq | 13,667,720 | 655,824,046 | 0.35% |
| 2026-01-09 | 46.96 | 48.66 | 46.90 | 48.15 | 48.02 | qfq | 14,981,399 | 720,617,572 | 2.53% |
| 2026-01-08 | 47.10 | 48.36 | 46.75 | 46.96 | 46.84 | qfq | 11,093,801 | 524,955,276 | -0.78% |
| 2026-01-07 | 47.80 | 48.46 | 46.65 | 47.33 | 47.20 | qfq | 14,703,852 | 697,418,288 | -1.78% |
| 2026-01-06 | 49.00 | 49.66 | 48.07 | 48.19 | 48.06 | qfq | 14,654,486 | 711,018,735 | -1.65% |
| 2026-01-05 | 47.58 | 49.38 | 46.50 | 49.00 | 48.87 | qfq | 17,356,307 | 840,787,019 | 1.74% |
| 2025-12-31 | 49.00 | 49.00 | 47.29 | 48.16 | 48.03 | qfq | 21,049,984 | 1,014,015,765 | -0.50% |
| 2025-12-30 | 43.55 | 48.40 | 43.44 | 48.40 | 48.27 | qfq | 22,739,922 | 1,059,508,259 | 10.00% |
| 2025-12-29 | 43.25 | 44.45 | 42.88 | 44.00 | 43.88 | qfq | 11,255,546 | 492,423,329 | 1.99% |
| 2025-12-26 | 43.79 | 44.47 | 42.60 | 43.14 | 43.03 | qfq | 10,072,350 | 437,478,671 | -1.01% |
| 2025-12-25 | 42.12 | 43.70 | 41.97 | 43.58 | 43.46 | qfq | 10,460,508 | 450,213,590 | 3.86% |
| 2025-12-24 | 41.85 | 42.32 | 41.63 | 41.96 | 41.85 | qfq | 6,167,817 | 258,812,757 | 0.19% |
| 2025-12-23 | 41.40 | 42.18 | 41.07 | 41.88 | 41.77 | qfq | 6,312,605 | 262,833,379 | 0.29% |
| 2025-12-22 | 41.57 | 42.15 | 41.11 | 41.76 | 41.65 | qfq | 8,384,998 | 349,127,819 | 0.92% |
| 2025-12-19 | 41.09 | 42.66 | 40.70 | 41.38 | 41.27 | qfq | 7,491,069 | 313,517,337 | 1.90% |
| 2025-12-18 | 40.56 | 41.87 | 40.55 | 40.61 | 40.50 | qfq | 4,156,300 | 170,910,874 | -1.67% |
| 2025-12-17 | 40.25 | 41.46 | 39.95 | 41.30 | 41.19 | qfq | 6,729,556 | 274,601,408 | 3.30% |
| 2025-12-16 | 41.00 | 41.30 | 39.94 | 39.98 | 39.87 | qfq | 4,702,700 | 189,503,515 | -2.63% |
| 2025-12-15 | 42.06 | 42.41 | 40.96 | 41.06 | 40.95 | qfq | 5,990,895 | 248,945,521 | -3.46% |
| 2025-12-12 | 42.66 | 43.15 | 42.03 | 42.53 | 42.42 | qfq | 5,678,377 | 242,027,635 | -0.68% |
| 2025-12-11 | 44.00 | 44.00 | 42.70 | 42.82 | 42.71 | qfq | 7,459,110 | 321,762,981 | -2.48% |
| 2025-12-10 | 43.93 | 44.08 | 43.01 | 43.91 | 43.79 | qfq | 8,794,253 | 384,052,413 | -0.16% |
| 2025-12-09 | 42.39 | 45.46 | 41.81 | 43.98 | 43.86 | qfq | 18,279,465 | 805,019,534 | 4.24% |
| 2025-12-08 | 41.87 | 42.49 | 41.13 | 42.19 | 42.08 | qfq | 10,338,113 | 433,343,673 | 1.79% |
| 2025-12-05 | 40.26 | 41.63 | 39.93 | 41.45 | 41.34 | qfq | 10,741,811 | 439,512,000 | 1.69% |
| 2025-12-04 | 41.50 | 42.32 | 40.30 | 40.76 | 40.65 | qfq | 10,806,699 | 443,409,631 | 1.67% |
| 2025-12-03 | 40.25 | 41.11 | 39.90 | 40.09 | 39.98 | qfq | 4,470,500 | 179,654,443 | -0.67% |
| 2025-12-02 | 41.53 | 41.56 | 40.26 | 40.36 | 40.25 | qfq | 5,803,600 | 236,147,181 | -2.79% |
| 2025-12-01 | 41.60 | 41.94 | 41.22 | 41.52 | 41.41 | qfq | 8,920,556 | 370,593,024 | -0.24% |
| 2025-11-28 | 41.51 | 41.68 | 40.41 | 41.62 | 41.51 | qfq | 7,526,300 | 310,619,972 | 1.14% |
| 2025-11-27 | 41.15 | 42.56 | 40.70 | 41.15 | 41.04 | qfq | 10,028,300 | 416,696,483 | 1.40% |
| 2025-11-26 | 40.01 | 41.25 | 39.55 | 40.58 | 40.47 | qfq | 7,653,364 | 311,215,614 | 1.20% |
| 2025-11-25 | 40.80 | 40.88 | 40.00 | 40.10 | 39.99 | qfq | 6,343,899 | 256,212,170 | -0.27% |
| 2025-11-24 | 40.00 | 40.58 | 39.27 | 40.21 | 40.10 | qfq | 5,552,261 | 221,356,455 | 0.83% |
| 2025-11-21 | 40.00 | 41.09 | 39.48 | 39.88 | 39.77 | qfq | 7,969,950 | 319,495,037 | -1.29% |
| 2025-11-20 | 41.21 | 41.62 | 40.30 | 40.40 | 40.29 | qfq | 4,127,200 | 167,821,964 | -1.73% |
| 2025-11-19 | 41.94 | 41.94 | 40.87 | 41.11 | 41.00 | qfq | 3,791,188 | 156,412,916 | -0.05% |
| 2025-11-18 | 41.65 | 42.03 | 41.01 | 41.13 | 41.02 | qfq | 4,532,150 | 187,641,295 | -1.49% |
| 2025-11-17 | 41.31 | 42.12 | 41.00 | 41.75 | 41.64 | qfq | 5,704,351 | 238,335,689 | 0.72% |
| 2025-11-14 | 42.25 | 42.30 | 41.45 | 41.45 | 41.34 | qfq | 6,672,801 | 278,610,783 | -2.90% |
| 2025-11-13 | 42.27 | 43.14 | 41.90 | 42.69 | 42.58 | qfq | 7,201,211 | 306,464,562 | 0.99% |
| 2025-11-12 | 44.01 | 44.22 | 42.04 | 42.27 | 42.16 | qfq | 8,821,361 | 377,738,019 | -3.95% |
| 2025-11-11 | 44.90 | 45.35 | 43.53 | 44.01 | 43.89 | qfq | 7,637,866 | 337,334,794 | -1.63% |
| 2025-11-10 | 46.50 | 46.79 | 44.27 | 44.74 | 44.62 | qfq | 8,437,508 | 379,988,818 | -3.78% |
| 2025-11-07 | 47.99 | 47.99 | 46.28 | 46.50 | 46.38 | qfq | 6,750,803 | 314,840,523 | -3.53% |
| 2025-11-06 | 46.47 | 48.39 | 46.45 | 48.20 | 48.07 | qfq | 7,354,100 | 350,566,443 | 3.75% |
| 2025-11-05 | 46.00 | 47.29 | 46.00 | 46.46 | 46.34 | qfq | 4,716,135 | 219,432,394 | -0.92% |
| 2025-11-04 | 48.62 | 48.85 | 46.74 | 46.89 | 46.77 | qfq | 7,594,099 | 359,616,717 | -4.03% |
| 2025-11-03 | 50.01 | 50.61 | 48.41 | 48.86 | 48.73 | qfq | 8,175,185 | 402,040,472 | -2.22% |
| 2025-10-31 | 48.51 | 50.79 | 48.51 | 49.97 | 49.84 | qfq | 10,815,788 | 542,324,880 | 2.48% |
| 2025-10-30 | 50.11 | 50.63 | 48.50 | 48.76 | 48.63 | qfq | 7,847,562 | 387,351,767 | -1.69% |
| 2025-10-29 | 49.41 | 50.76 | 49.01 | 49.60 | 49.47 | qfq | 8,190,350 | 409,182,437 | 0.40% |
| 2025-10-28 | 49.20 | 50.18 | 48.69 | 49.40 | 49.27 | qfq | 9,984,800 | 492,903,942 | 0.61% |
| 2025-10-27 | 51.50 | 51.50 | 48.70 | 49.10 | 48.97 | qfq | 10,809,688 | 535,616,488 | -1.66% |
| 2025-10-24 | 47.44 | 51.16 | 46.74 | 49.93 | 49.80 | qfq | 18,852,657 | 932,686,355 | 7.35% |
| 2025-10-23 | 47.00 | 47.49 | 45.91 | 46.51 | 46.39 | qfq | 6,010,678 | 278,686,701 | -2.23% |
| 2025-10-22 | 47.41 | 48.43 | 47.13 | 47.57 | 47.44 | qfq | 6,604,900 | 315,055,116 | 0.34% |
| 2025-10-21 | 47.51 | 48.00 | 46.63 | 47.41 | 47.28 | qfq | 7,212,041 | 341,221,928 | -0.21% |
| 2025-10-20 | 48.26 | 48.87 | 46.86 | 47.51 | 47.38 | qfq | 6,691,425 | 320,947,015 | 1.11% |
| 2025-10-17 | 48.50 | 48.50 | 46.95 | 46.99 | 46.87 | qfq | 6,516,650 | 309,656,955 | -3.19% |
| 2025-10-16 | 48.94 | 49.72 | 48.37 | 48.54 | 48.41 | qfq | 7,633,089 | 373,295,754 | -4.00% |
| 2025-10-15 | 47.80 | 50.86 | 46.95 | 50.56 | 50.43 | qfq | 15,422,976 | 758,032,289 | 7.62% |
| 2025-10-14 | 51.20 | 51.30 | 46.80 | 46.98 | 46.86 | qfq | 11,233,562 | 545,615,851 | -6.75% |
| 2025-10-13 | 47.96 | 50.66 | 47.93 | 50.38 | 50.25 | qfq | 10,362,098 | 515,720,723 | -4.33% |
| 2025-10-10 | 54.70 | 55.29 | 52.18 | 52.66 | 52.52 | qfq | 10,454,048 | 558,516,038 | -4.50% |
| 2025-10-09 | 54.97 | 55.84 | 53.60 | 55.14 | 54.99 | qfq | 10,079,566 | 555,436,433 | 0.02% |
| 2025-09-30 | 56.23 | 56.76 | 54.98 | 55.13 | 54.98 | qfq | 10,116,568 | 560,922,600 | -1.94% |
| 2025-09-29 | 55.62 | 56.95 | 55.10 | 56.22 | 56.07 | qfq | 10,320,568 | 581,466,531 | 0.82% |
| 2025-09-26 | 58.00 | 58.24 | 55.67 | 55.76 | 55.61 | qfq | 13,343,022 | 757,099,580 | -4.65% |
| 2025-09-25 | 58.00 | 60.24 | 57.26 | 58.48 | 58.32 | qfq | 16,153,339 | 945,602,030 | 0.90% |
| 2025-09-24 | 57.30 | 58.52 | 56.61 | 57.96 | 57.81 | qfq | 14,713,640 | 848,736,593 | 0.05% |
| 2025-09-23 | 56.86 | 58.99 | 56.00 | 57.93 | 57.78 | qfq | 18,334,730 | 1,058,647,327 | 1.94% |
| 2025-09-22 | 55.86 | 58.49 | 55.80 | 56.83 | 56.68 | qfq | 16,250,605 | 930,228,481 | 2.27% |
| 2025-09-19 | 56.41 | 58.04 | 54.85 | 55.57 | 55.42 | qfq | 20,232,675 | 1,135,280,628 | -3.41% |
| 2025-09-18 | 59.00 | 60.98 | 56.87 | 57.53 | 57.38 | qfq | 33,703,720 | 1,979,898,952 | 0.66% |
| 2025-09-17 | 55.00 | 58.00 | 54.74 | 57.15 | 57.00 | qfq | 27,350,849 | 1,557,182,884 | 5.42% |
| 2025-09-16 | 50.97 | 54.21 | 50.62 | 54.21 | 54.07 | qfq | 26,124,825 | 1,369,795,315 | 10.00% |
| 2025-09-15 | 49.69 | 51.75 | 49.00 | 49.28 | 49.15 | qfq | 13,494,150 | 678,783,196 | -0.83% |
| 2025-09-12 | 50.88 | 51.60 | 49.67 | 49.69 | 49.56 | qfq | 12,694,700 | 639,113,855 | -1.84% |
| 2025-09-11 | 48.87 | 50.80 | 48.04 | 50.62 | 50.49 | qfq | 14,547,593 | 722,774,643 | 3.58% |
| 2025-09-10 | 49.40 | 51.49 | 48.73 | 48.87 | 48.74 | qfq | 14,327,942 | 715,298,474 | -1.67% |
| 2025-09-09 | 48.75 | 51.00 | 48.32 | 49.70 | 49.57 | qfq | 18,288,000 | 909,111,558 | 0.65% |
| 2025-09-08 | 46.10 | 50.55 | 46.00 | 49.38 | 49.25 | qfq | 23,290,955 | 1,151,194,814 | 7.37% |
| 2025-09-05 | 44.90 | 46.25 | 44.66 | 45.99 | 45.87 | qfq | 9,612,541 | 436,588,785 | 2.43% |
| 2025-09-04 | 46.91 | 47.18 | 43.80 | 44.90 | 44.78 | qfq | 11,777,500 | 536,296,335 | -4.28% |
| 2025-09-03 | 48.60 | 49.45 | 46.61 | 46.91 | 46.79 | qfq | 16,498,282 | 784,671,336 | -4.40% |
| 2025-09-02 | 47.04 | 51.00 | 44.70 | 49.07 | 48.94 | qfq | 29,925,902 | 1,437,065,002 | 4.34% |
| 2025-09-01 | 47.65 | 48.15 | 46.75 | 47.03 | 46.91 | qfq | 10,518,610 | 497,668,165 | -1.53% |
| 2025-08-29 | 47.61 | 49.39 | 46.30 | 47.76 | 47.63 | qfq | 13,116,490 | 628,225,051 | 0.65% |
| 2025-08-28 | 47.20 | 48.25 | 45.80 | 47.45 | 47.32 | qfq | 13,979,800 | 654,895,046 | -0.17% |
| 2025-08-27 | 48.89 | 50.30 | 47.52 | 47.53 | 47.40 | qfq | 14,836,309 | 726,757,352 | -2.76% |
| 2025-08-26 | 49.31 | 50.21 | 48.48 | 48.88 | 48.75 | qfq | 13,608,800 | 668,563,220 | -1.85% |
| 2025-08-25 | 48.10 | 50.98 | 48.05 | 49.80 | 49.67 | qfq | 20,976,968 | 1,047,378,968 | 3.69% |
| 2025-08-22 | 45.50 | 48.95 | 45.23 | 48.03 | 47.90 | qfq | 20,510,123 | 972,073,646 | 5.42% |
| 2025-08-21 | 44.97 | 46.50 | 44.27 | 45.56 | 45.44 | qfq | 16,235,501 | 736,697,212 | 1.31% |
| 2025-08-20 | 44.04 | 45.65 | 43.92 | 44.97 | 44.85 | qfq | 12,891,158 | 576,904,986 | 0.07% |
| 2025-08-19 | 43.20 | 45.88 | 42.46 | 44.94 | 44.82 | qfq | 21,796,950 | 962,937,370 | 4.20% |
| 2025-08-18 | 43.62 | 43.77 | 42.61 | 43.13 | 43.02 | qfq | 12,825,000 | 553,628,122 | -0.14% |
| 2025-08-15 | 42.26 | 43.58 | 41.89 | 43.19 | 43.08 | qfq | 16,691,035 | 714,878,172 | 4.45% |
| 2025-08-14 | 42.40 | 42.51 | 41.02 | 41.35 | 41.24 | qfq | 9,597,275 | 400,729,480 | -2.55% |
| 2025-08-13 | 41.47 | 42.86 | 41.00 | 42.43 | 42.32 | qfq | 11,934,550 | 503,405,962 | 2.34% |
| 2025-08-12 | 40.85 | 41.66 | 40.56 | 41.46 | 41.35 | qfq | 8,924,620 | 367,140,305 | 1.49% |
| 2025-08-11 | 40.82 | 41.50 | 40.50 | 40.85 | 40.74 | qfq | 8,094,510 | 331,448,430 | 0.05% |
| 2025-08-08 | 41.41 | 41.41 | 40.61 | 40.83 | 40.72 | qfq | 7,444,348 | 304,329,798 | -1.35% |
| 2025-08-07 | 42.50 | 42.50 | 41.25 | 41.39 | 41.28 | qfq | 10,817,700 | 449,603,310 | -2.59% |
| 2025-08-06 | 40.63 | 43.12 | 40.25 | 42.49 | 42.38 | qfq | 19,466,400 | 817,736,025 | 4.58% |
| 2025-08-05 | 41.01 | 41.13 | 40.36 | 40.63 | 40.52 | qfq | 8,372,100 | 340,526,887 | -0.83% |
| 2025-08-04 | 38.60 | 41.40 | 38.46 | 40.97 | 40.86 | qfq | 14,122,849 | 569,595,876 | 5.35% |
| 2025-08-01 | 39.27 | 39.60 | 38.45 | 38.89 | 38.79 | qfq | 6,078,855 | 236,325,275 | -0.97% |
| 2025-07-31 | 39.11 | 39.90 | 39.09 | 39.27 | 39.17 | qfq | 6,411,053 | 253,472,235 | -0.08% |
| 2025-07-30 | 39.70 | 39.81 | 39.02 | 39.30 | 39.20 | qfq | 6,139,403 | 241,145,804 | -1.28% |
| 2025-07-29 | 40.22 | 40.40 | 39.40 | 39.81 | 39.70 | qfq | 7,222,600 | 288,000,333 | -1.56% |
| 2025-07-28 | 41.05 | 41.60 | 40.20 | 40.44 | 40.33 | qfq | 7,160,700 | 291,991,638 | -0.30% |
| 2025-07-25 | 40.58 | 40.87 | 40.07 | 40.56 | 40.45 | qfq | 6,018,700 | 243,153,590 | -0.42% |
| 2025-07-24 | 40.74 | 41.35 | 40.56 | 40.73 | 40.62 | qfq | 7,032,200 | 288,159,361 | 0.42% |
| 2025-07-23 | 40.80 | 41.37 | 40.20 | 40.56 | 40.45 | qfq | 5,314,650 | 216,397,873 | -0.78% |
| 2025-07-22 | 41.11 | 41.37 | 40.50 | 40.88 | 40.77 | qfq | 8,202,450 | 335,015,210 | -1.97% |
| 2025-07-21 | 41.58 | 42.50 | 41.10 | 41.70 | 41.59 | qfq | 9,110,150 | 380,110,839 | 1.29% |
| 2025-07-18 | 41.53 | 41.60 | 40.33 | 41.17 | 41.06 | qfq | 8,783,659 | 359,442,386 | -0.87% |
| 2025-07-17 | 41.38 | 42.10 | 41.07 | 41.53 | 41.42 | qfq | 8,829,450 | 367,465,013 | -0.41% |
| 2025-07-16 | 41.01 | 42.50 | 40.79 | 41.70 | 41.59 | qfq | 11,273,982 | 470,425,343 | 1.88% |
| 2025-07-15 | 40.48 | 40.99 | 40.15 | 40.93 | 40.82 | qfq | 7,968,488 | 322,998,909 | 0.59% |
| 2025-07-14 | 39.20 | 40.85 | 39.00 | 40.69 | 40.58 | qfq | 11,916,000 | 479,398,974 | 4.01% |
| 2025-07-11 | 38.25 | 39.29 | 37.95 | 39.12 | 39.02 | qfq | 7,477,190 | 290,812,031 | 2.27% |
| 2025-07-10 | 38.38 | 38.42 | 37.92 | 38.25 | 38.15 | qfq | 4,860,321 | 185,315,945 | -0.80% |
| 2025-07-09 | 39.31 | 39.85 | 38.56 | 38.56 | 38.46 | qfq | 8,552,279 | 334,574,848 | -0.92% |
| 2025-07-08 | 37.60 | 39.45 | 37.54 | 38.92 | 38.82 | qfq | 9,229,400 | 356,083,986 | 2.58% |
| 2025-07-07 | 39.17 | 39.20 | 37.36 | 37.94 | 37.84 | qfq | 10,393,592 | 393,473,592 | -3.12% |
| 2025-07-04 | 39.51 | 39.65 | 38.85 | 39.16 | 39.06 | qfq | 6,072,900 | 237,612,107 | -1.21% |
| 2025-07-03 | 39.82 | 40.52 | 39.20 | 39.64 | 39.53 | qfq | 6,730,839 | 267,557,047 | -1.37% |
| 2025-07-02 | 40.97 | 41.13 | 39.61 | 40.19 | 40.08 | qfq | 9,111,280 | 364,981,045 | -2.64% |
| 2025-07-01 | 41.69 | 42.00 | 41.22 | 41.28 | 41.17 | qfq | 6,150,700 | 255,110,314 | -1.01% |
| 2025-06-30 | 41.00 | 41.90 | 40.60 | 41.70 | 41.59 | qfq | 6,048,719 | 251,660,888 | 1.07% |
| 2025-06-27 | 42.55 | 42.55 | 40.89 | 41.26 | 41.15 | qfq | 6,960,400 | 287,290,395 | -0.75% |
| 2025-06-26 | 41.39 | 43.48 | 41.09 | 41.57 | 41.46 | qfq | 12,567,954 | 533,536,423 | 1.59% |
| 2025-06-25 | 40.40 | 41.42 | 40.08 | 40.92 | 40.81 | qfq | 10,049,482 | 410,153,704 | 1.24% |
| 2025-06-24 | 39.18 | 41.50 | 39.15 | 40.42 | 40.31 | qfq | 14,122,146 | 570,258,915 | 4.47% |
| 2025-06-23 | 39.20 | 39.40 | 38.31 | 38.69 | 38.59 | qfq | 9,080,457 | 351,814,812 | -0.87% |
| 2025-06-20 | 41.80 | 41.83 | 38.89 | 39.03 | 38.93 | qfq | 17,548,888 | 695,549,269 | -6.63% |
| 2025-06-19 | 45.50 | 46.60 | 41.30 | 41.80 | 41.69 | qfq | 18,965,437 | 835,191,342 | -8.69% |
| 2025-06-18 | 44.44 | 46.59 | 44.30 | 45.78 | 45.66 | qfq | 9,332,859 | 424,964,965 | 2.30% |
| 2025-06-17 | 45.85 | 45.89 | 44.50 | 44.75 | 44.63 | qfq | 6,355,112 | 285,019,282 | -2.04% |
| 2025-06-16 | 46.06 | 46.75 | 45.64 | 45.68 | 45.56 | qfq | 5,316,300 | 244,191,304 | -1.23% |
| 2025-06-13 | 47.00 | 47.24 | 45.54 | 46.25 | 46.13 | qfq | 12,780,173 | 589,637,799 | -1.83% |
| 2025-06-12 | 45.40 | 48.20 | 44.81 | 47.11 | 46.99 | qfq | 16,381,099 | 768,788,287 | 4.23% |
| 2025-06-11 | 44.78 | 45.58 | 44.49 | 45.20 | 45.08 | qfq | 6,882,777 | 309,525,939 | 1.69% |
| 2025-06-10 | 47.48 | 47.50 | 44.00 | 44.45 | 44.33 | qfq | 16,579,523 | 750,343,208 | -5.43% |
| 2025-06-09 | 47.35 | 49.19 | 46.87 | 47.00 | 46.88 | qfq | 12,177,052 | 580,812,043 | -2.14% |
| 2025-06-06 | 47.80 | 49.10 | 47.60 | 48.03 | 47.90 | qfq | 11,451,803 | 551,693,316 | -3.69% |
| 2025-06-05 | 50.24 | 50.86 | 49.00 | 49.87 | 49.74 | qfq | 13,510,408 | 672,047,646 | -0.34% |
| 2025-06-04 | 47.01 | 50.40 | 47.01 | 50.04 | 49.91 | qfq | 17,748,238 | 872,363,151 | 5.84% |
| 2025-06-03 | 47.69 | 48.55 | 46.91 | 47.28 | 47.15 | qfq | 10,067,200 | 480,259,227 | -2.72% |
| 2025-05-30 | 48.80 | 49.38 | 47.39 | 48.60 | 48.47 | qfq | 12,238,855 | 592,246,703 | -1.04% |
| 2025-05-29 | 48.86 | 49.80 | 48.41 | 49.11 | 48.98 | qfq | 15,076,990 | 737,801,027 | -0.12% |
| 2025-05-28 | 47.12 | 50.58 | 46.11 | 49.17 | 49.04 | qfq | 25,190,949 | 1,226,280,847 | 4.39% |
| 2025-05-27 | 46.50 | 47.97 | 45.25 | 47.10 | 46.98 | qfq | 19,419,142 | 908,327,118 | 1.27% |
| 2025-05-26 | 46.84 | 47.47 | 45.96 | 46.51 | 46.39 | qfq | 25,038,149 | 1,168,582,238 | -1.44% |
| 2025-05-23 | 43.00 | 47.19 | 42.90 | 47.19 | 47.06 | qfq | 42,518,160 | 1,973,287,977 | 10.00% |
| 2025-05-22 | 44.27 | 44.27 | 42.87 | 42.90 | 42.79 | qfq | 7,346,500 | 319,010,140 | -2.96% |
| 2025-05-21 | 43.80 | 44.89 | 43.52 | 44.21 | 44.09 | qfq | 10,147,946 | 447,967,325 | 0.48% |
| 2025-05-20 | 42.40 | 45.50 | 42.33 | 44.00 | 43.88 | qfq | 17,887,385 | 792,561,783 | 3.09% |
| 2025-05-19 | 43.13 | 43.60 | 41.69 | 42.68 | 42.57 | qfq | 10,265,050 | 434,811,000 | -2.13% |
| 2025-05-16 | 43.51 | 44.58 | 43.05 | 43.61 | 43.49 | qfq | 9,600,900 | 422,651,956 | 0.02% |
| 2025-05-15 | 44.85 | 45.01 | 43.52 | 43.60 | 43.48 | qfq | 10,050,462 | 441,711,341 | -3.15% |
| 2025-05-14 | 45.33 | 46.26 | 44.60 | 45.02 | 44.90 | qfq | 11,309,439 | 512,792,752 | -0.99% |
| 2025-05-13 | 47.77 | 48.08 | 45.28 | 45.47 | 45.35 | qfq | 18,987,381 | 880,472,297 | -4.81% |
| 2025-05-12 | 46.19 | 48.27 | 45.80 | 47.77 | 47.64 | qfq | 22,695,140 | 1,069,426,174 | 4.14% |
| 2025-05-09 | 48.72 | 49.22 | 45.57 | 45.87 | 45.66 | qfq | 24,595,631 | 1,159,569,847 | -3.13% |
| 2025-05-08 | 44.48 | 47.89 | 44.10 | 47.35 | 47.14 | qfq | 28,732,358 | 1,321,013,163 | 6.50% |
| 2025-05-07 | 45.94 | 46.50 | 44.00 | 44.46 | 44.26 | qfq | 14,498,210 | 650,199,599 | -2.18% |
| 2025-05-06 | 45.70 | 46.39 | 45.16 | 45.45 | 45.25 | qfq | 18,226,617 | 831,061,322 | -0.46% |
| 2025-04-30 | 43.90 | 46.20 | 43.50 | 45.66 | 45.45 | qfq | 15,515,946 | 700,428,860 | 3.75% |
| 2025-04-29 | 44.47 | 44.95 | 43.22 | 44.01 | 43.81 | qfq | 12,166,481 | 536,671,417 | -1.72% |
| 2025-04-28 | 45.85 | 45.85 | 44.11 | 44.78 | 44.58 | qfq | 13,630,779 | 609,786,548 | -2.72% |
| 2025-04-25 | 43.70 | 46.64 | 42.90 | 46.03 | 45.82 | qfq | 19,780,707 | 891,216,518 | 5.45% |
| 2025-04-24 | 43.99 | 44.39 | 43.01 | 43.65 | 43.45 | qfq | 10,612,376 | 463,211,935 | -1.18% |
| 2025-04-23 | 41.82 | 44.56 | 41.82 | 44.17 | 43.97 | qfq | 19,701,381 | 853,169,993 | 7.05% |
| 2025-04-22 | 42.15 | 42.50 | 41.20 | 41.26 | 41.07 | qfq | 9,261,550 | 385,979,018 | -1.69% |
| 2025-04-21 | 39.34 | 42.21 | 38.89 | 41.97 | 41.78 | qfq | 12,507,000 | 511,716,262 | 6.71% |
| 2025-04-18 | 39.12 | 39.75 | 38.85 | 39.33 | 39.15 | qfq | 5,289,900 | 208,080,690 | 0.13% |
| 2025-04-17 | 38.90 | 40.60 | 38.84 | 39.28 | 39.10 | qfq | 8,319,550 | 330,604,724 | 0.13% |
| 2025-04-16 | 40.55 | 40.84 | 38.64 | 39.23 | 39.05 | qfq | 11,009,000 | 435,046,857 | -3.68% |
| 2025-04-15 | 40.17 | 41.49 | 40.17 | 40.73 | 40.55 | qfq | 13,657,850 | 557,781,731 | 2.44% |
| 2025-04-14 | 39.80 | 40.42 | 39.09 | 39.76 | 39.58 | qfq | 14,456,456 | 576,725,183 | 3.95% |
| 2025-04-11 | 36.50 | 39.11 | 36.41 | 38.25 | 38.08 | qfq | 15,743,263 | 602,130,661 | 3.35% |
| 2025-04-10 | 37.00 | 38.51 | 36.83 | 37.01 | 36.84 | qfq | 19,003,902 | 713,417,936 | 3.73% |
| 2025-04-09 | 32.72 | 36.00 | 32.08 | 35.68 | 35.52 | qfq | 23,756,968 | 810,547,997 | 0.11% |
| 2025-04-08 | 35.64 | 37.59 | 35.64 | 35.64 | 35.48 | qfq | 14,569,550 | 525,469,427 | -10.00% |
| 2025-04-07 | 39.60 | 40.80 | 39.60 | 39.60 | 39.42 | qfq | 3,806,900 | 151,012,530 | -10.00% |
| 2025-04-03 | 44.05 | 44.90 | 43.56 | 44.00 | 43.80 | qfq | 8,909,972 | 393,087,510 | -1.94% |
| 2025-04-02 | 44.40 | 44.92 | 44.00 | 44.87 | 44.67 | qfq | 8,805,700 | 391,845,350 | 1.26% |
| 2025-04-01 | 44.00 | 44.66 | 43.34 | 44.31 | 44.11 | qfq | 10,144,400 | 447,619,881 | 1.21% |
| 2025-03-31 | 43.50 | 43.88 | 42.33 | 43.78 | 43.58 | qfq | 9,820,000 | 422,493,838 | 0.48% |
| 2025-03-28 | 45.00 | 45.44 | 43.51 | 43.57 | 43.37 | qfq | 10,377,211 | 457,654,538 | -3.39% |
| 2025-03-27 | 44.50 | 46.46 | 44.50 | 45.10 | 44.90 | qfq | 11,940,527 | 543,099,515 | 0.00% |
| 2025-03-26 | 44.24 | 45.55 | 44.20 | 45.10 | 44.90 | qfq | 11,062,199 | 498,607,745 | 1.60% |
| 2025-03-25 | 46.19 | 47.13 | 44.20 | 44.39 | 44.19 | qfq | 14,845,550 | 673,762,081 | -1.97% |
| 2025-03-24 | 43.80 | 46.58 | 43.76 | 45.28 | 45.08 | qfq | 20,542,785 | 931,700,139 | 2.91% |
| 2025-03-21 | 45.60 | 45.90 | 43.70 | 44.00 | 43.80 | qfq | 16,914,500 | 749,471,820 | -5.07% |
| 2025-03-20 | 45.95 | 48.05 | 45.08 | 46.35 | 46.14 | qfq | 20,465,750 | 956,060,459 | 0.80% |
| 2025-03-19 | 46.34 | 46.60 | 45.50 | 45.98 | 45.77 | qfq | 9,849,000 | 453,242,259 | -0.97% |
| 2025-03-18 | 47.64 | 47.65 | 46.05 | 46.43 | 46.22 | qfq | 12,900,926 | 600,449,277 | -1.63% |
| 2025-03-17 | 47.04 | 47.84 | 45.51 | 47.20 | 46.99 | qfq | 16,487,702 | 773,989,097 | 0.34% |
| 2025-03-14 | 45.00 | 47.43 | 44.62 | 47.04 | 46.83 | qfq | 21,670,027 | 1,004,286,806 | 3.66% |
| 2025-03-13 | 49.10 | 49.19 | 45.10 | 45.38 | 45.18 | qfq | 21,193,400 | 985,061,690 | -7.61% |
| 2025-03-12 | 50.00 | 50.28 | 48.86 | 49.12 | 48.90 | qfq | 12,125,140 | 600,414,188 | 0.02% |
| 2025-03-11 | 48.68 | 50.20 | 48.30 | 49.11 | 48.89 | qfq | 12,676,258 | 621,672,342 | -1.19% |
| 2025-03-10 | 52.00 | 52.43 | 49.50 | 49.70 | 49.48 | qfq | 16,328,193 | 817,338,358 | -3.98% |
| 2025-03-07 | 51.40 | 53.33 | 49.35 | 51.76 | 51.53 | qfq | 20,050,398 | 1,030,941,281 | 0.41% |
| 2025-03-06 | 53.60 | 54.11 | 51.21 | 51.55 | 51.32 | qfq | 32,120,050 | 1,678,690,619 | -4.57% |
| 2025-03-05 | 53.73 | 55.31 | 52.95 | 54.02 | 53.78 | qfq | 12,304,099 | 661,934,367 | 0.60% |
| 2025-03-04 | 51.80 | 54.40 | 51.30 | 53.70 | 53.46 | qfq | 16,532,124 | 881,690,221 | 3.49% |
| 2025-03-03 | 52.66 | 54.98 | 50.79 | 51.89 | 51.66 | qfq | 14,534,703 | 761,089,619 | -3.78% |
| 2025-02-28 | 58.96 | 58.96 | 53.93 | 53.93 | 53.69 | qfq | 20,580,127 | 1,136,126,896 | -10.00% |
| 2025-02-27 | 56.96 | 60.20 | 55.00 | 59.92 | 59.65 | qfq | 24,254,451 | 1,399,722,734 | 3.17% |
| 2025-02-26 | 56.50 | 60.28 | 56.35 | 58.08 | 57.82 | qfq | 21,767,931 | 1,271,899,844 | 4.27% |
| 2025-02-25 | 52.30 | 57.49 | 52.00 | 55.70 | 55.45 | qfq | 22,679,084 | 1,253,896,300 | 3.01% |
| 2025-02-24 | 52.88 | 56.26 | 50.71 | 54.07 | 53.83 | qfq | 20,959,866 | 1,122,458,724 | 0.82% |
| 2025-02-21 | 52.08 | 55.55 | 52.00 | 53.63 | 53.39 | qfq | 23,214,778 | 1,248,419,271 | 1.13% |
| 2025-02-20 | 50.07 | 54.28 | 49.75 | 53.03 | 52.79 | qfq | 30,404,169 | 1,573,381,856 | 6.59% |
| 2025-02-19 | 47.85 | 50.00 | 47.51 | 49.75 | 49.53 | qfq | 21,328,350 | 1,053,606,459 | 3.97% |
| 2025-02-18 | 49.40 | 49.69 | 47.66 | 47.85 | 47.63 | qfq | 12,007,524 | 582,453,407 | -2.23% |
| 2025-02-17 | 47.50 | 49.46 | 47.36 | 48.94 | 48.72 | qfq | 14,133,331 | 690,258,131 | 2.45% |
| 2025-02-14 | 49.77 | 51.13 | 47.68 | 47.77 | 47.56 | qfq | 16,296,448 | 795,837,943 | -5.03% |
| 2025-02-13 | 49.90 | 52.40 | 49.11 | 50.30 | 50.07 | qfq | 16,542,639 | 839,177,560 | -0.51% |
| 2025-02-12 | 49.00 | 50.88 | 48.00 | 50.56 | 50.33 | qfq | 15,281,843 | 757,732,647 | -0.96% |
| 2025-02-11 | 50.20 | 51.73 | 49.40 | 51.05 | 50.82 | qfq | 12,991,199 | 659,364,346 | 1.71% |
| 2025-02-10 | 50.50 | 50.91 | 48.58 | 50.19 | 49.96 | qfq | 16,297,288 | 807,867,004 | -3.63% |
| 2025-02-07 | 52.49 | 53.50 | 50.09 | 52.08 | 51.85 | qfq | 23,317,503 | 1,209,686,223 | -2.23% |
| 2025-02-06 | 49.85 | 54.80 | 49.31 | 53.27 | 53.03 | qfq | 20,112,000 | 1,054,545,097 | 6.54% |
| 2025-02-05 | 49.28 | 51.10 | 48.63 | 50.00 | 49.78 | qfq | 17,449,900 | 868,123,582 | 2.88% |
| 2025-01-27 | 50.55 | 50.77 | 48.31 | 48.60 | 48.38 | qfq | 14,484,399 | 713,104,993 | -4.99% |
| 2025-01-24 | 48.60 | 51.49 | 48.60 | 51.15 | 50.92 | qfq | 15,534,800 | 782,206,376 | 2.59% |
| 2025-01-23 | 52.16 | 52.88 | 49.19 | 49.86 | 49.64 | qfq | 20,219,053 | 1,028,863,184 | -4.39% |
| 2025-01-22 | 50.80 | 52.17 | 50.36 | 52.15 | 51.92 | qfq | 14,658,850 | 754,610,876 | 1.18% |
| 2025-01-21 | 48.16 | 51.80 | 47.80 | 51.54 | 51.31 | qfq | 20,416,752 | 1,017,395,626 | 7.24% |
| 2025-01-20 | 49.30 | 49.47 | 46.74 | 48.06 | 47.84 | qfq | 15,371,500 | 736,927,976 | 0.63% |
| 2025-01-17 | 47.52 | 48.59 | 46.83 | 47.76 | 47.55 | qfq | 16,487,200 | 788,082,630 | -0.10% |
| 2025-01-16 | 50.00 | 50.28 | 46.66 | 47.81 | 47.59 | qfq | 25,523,250 | 1,232,235,420 | -3.18% |
| 2025-01-15 | 48.00 | 49.50 | 46.51 | 49.38 | 49.16 | qfq | 28,483,100 | 1,365,641,238 | 3.91% |
| 2025-01-14 | 43.20 | 47.52 | 42.90 | 47.52 | 47.31 | qfq | 33,799,853 | 1,561,459,882 | 10.00% |
| 2025-01-13 | 43.27 | 45.00 | 42.72 | 43.20 | 43.01 | qfq | 24,752,760 | 1,082,484,979 | -2.02% |
| 2025-01-10 | 43.00 | 47.72 | 42.70 | 44.09 | 43.89 | qfq | 38,366,249 | 1,724,774,055 | 1.64% |
| 2025-01-09 | 39.27 | 43.56 | 38.91 | 43.38 | 43.18 | qfq | 35,753,891 | 1,500,233,521 | 9.55% |
| 2025-01-08 | 36.09 | 40.20 | 35.70 | 39.60 | 39.42 | qfq | 24,094,720 | 925,364,643 | 7.84% |
| 2025-01-07 | 36.58 | 37.28 | 35.89 | 36.72 | 36.55 | qfq | 12,058,064 | 441,308,279 | 1.66% |
| 2025-01-06 | 35.60 | 36.77 | 34.98 | 36.12 | 35.96 | qfq | 11,751,056 | 422,962,179 | 1.32% |
| 2025-01-03 | 39.07 | 39.29 | 35.57 | 35.65 | 35.49 | qfq | 20,653,350 | 763,281,782 | -9.77% |
| 2025-01-02 | 38.55 | 41.00 | 37.68 | 39.51 | 39.33 | qfq | 14,147,250 | 559,326,682 | 1.10% |
| 2024-12-31 | 39.88 | 40.78 | 39.00 | 39.08 | 38.90 | qfq | 12,691,561 | 507,006,752 | -0.61% |
| 2024-12-30 | 40.50 | 40.78 | 38.80 | 39.32 | 39.14 | qfq | 11,150,000 | 441,469,414 | -3.58% |
| 2024-12-27 | 41.23 | 41.45 | 39.51 | 40.78 | 40.60 | qfq | 15,098,450 | 611,798,143 | -1.90% |
| 2024-12-26 | 39.61 | 42.42 | 38.80 | 41.57 | 41.38 | qfq | 19,014,214 | 781,935,177 | 3.90% |
| 2024-12-25 | 37.63 | 40.98 | 37.63 | 40.01 | 39.83 | qfq | 24,675,254 | 974,815,454 | 4.74% |
| 2024-12-24 | 37.70 | 38.35 | 36.35 | 38.20 | 38.03 | qfq | 17,802,353 | 670,123,287 | 3.19% |
| 2024-12-23 | 38.08 | 38.70 | 36.85 | 37.02 | 36.85 | qfq | 15,895,295 | 596,616,132 | -3.74% |
| 2024-12-20 | 36.03 | 39.22 | 36.00 | 38.46 | 38.29 | qfq | 27,380,450 | 1,047,301,160 | 6.74% |
| 2024-12-19 | 36.41 | 37.00 | 35.82 | 36.03 | 35.87 | qfq | 17,241,264 | 627,907,993 | -1.13% |
| 2024-12-18 | 37.23 | 37.60 | 36.09 | 36.44 | 36.28 | qfq | 17,581,312 | 644,453,631 | -0.57% |
| 2024-12-17 | 38.00 | 38.43 | 36.36 | 36.65 | 36.49 | qfq | 17,758,012 | 657,615,574 | -4.11% |
| 2024-12-16 | 39.15 | 39.83 | 37.78 | 38.22 | 38.05 | qfq | 21,603,715 | 832,937,197 | -2.75% |
| 2024-12-13 | 39.15 | 40.88 | 39.13 | 39.30 | 39.12 | qfq | 22,401,273 | 891,570,986 | -1.53% |
| 2024-12-12 | 42.12 | 42.12 | 39.63 | 39.91 | 39.73 | qfq | 31,109,821 | 1,256,660,899 | -7.21% |
| 2024-12-11 | 44.80 | 44.80 | 41.98 | 43.01 | 42.82 | qfq | 25,244,900 | 1,083,241,194 | -5.06% |
| 2024-12-10 | 41.98 | 45.30 | 41.26 | 45.30 | 45.10 | qfq | 37,732,777 | 1,669,993,003 | 10.00% |
| 2024-12-09 | 40.40 | 43.62 | 39.60 | 41.18 | 40.99 | qfq | 25,015,753 | 1,039,943,122 | -2.49% |
| 2024-12-06 | 44.35 | 44.86 | 41.20 | 42.23 | 42.04 | qfq | 28,188,424 | 1,201,849,653 | -6.16% |
| 2024-12-05 | 41.80 | 45.80 | 40.90 | 45.00 | 44.80 | qfq | 23,067,904 | 1,008,135,757 | 7.50% |
| 2024-12-04 | 40.19 | 42.60 | 39.80 | 41.86 | 41.67 | qfq | 23,372,630 | 971,671,874 | 4.18% |
| 2024-12-03 | 40.33 | 41.82 | 39.98 | 40.18 | 40.00 | qfq | 24,007,985 | 979,704,596 | -2.78% |
| 2024-12-02 | 40.68 | 43.03 | 40.44 | 41.33 | 41.14 | qfq | 33,290,744 | 1,388,918,222 | 5.65% |
| 2024-11-29 | 35.95 | 39.12 | 35.68 | 39.12 | 38.94 | qfq | 15,695,608 | 591,702,691 | 10.01% |
| 2024-11-28 | 34.16 | 36.97 | 33.51 | 35.56 | 35.40 | qfq | 15,544,888 | 545,854,144 | 4.10% |
| 2024-11-27 | 31.50 | 34.16 | 31.20 | 34.16 | 34.01 | qfq | 15,196,300 | 497,962,973 | 8.00% |
| 2024-11-26 | 32.05 | 32.34 | 31.30 | 31.63 | 31.49 | qfq | 9,905,800 | 314,070,136 | -3.06% |
| 2024-11-25 | 33.20 | 33.70 | 31.80 | 32.63 | 32.48 | qfq | 18,576,349 | 605,165,271 | -1.84% |
| 2024-11-22 | 32.40 | 34.38 | 32.36 | 33.24 | 33.09 | qfq | 18,463,459 | 617,289,727 | 2.72% |
| 2024-11-21 | 31.39 | 33.22 | 30.55 | 32.36 | 32.21 | qfq | 16,473,744 | 531,709,781 | 2.44% |
| 2024-11-20 | 30.00 | 32.18 | 29.60 | 31.59 | 31.45 | qfq | 18,627,144 | 580,606,062 | 5.02% |
| 2024-11-19 | 28.10 | 30.10 | 28.10 | 30.08 | 29.94 | qfq | 16,730,325 | 493,515,133 | 7.35% |
| 2024-11-18 | 28.44 | 29.50 | 27.50 | 28.02 | 27.89 | qfq | 13,592,026 | 389,147,165 | -0.67% |
| 2024-11-15 | 29.31 | 29.72 | 27.88 | 28.21 | 28.08 | qfq | 13,984,050 | 400,961,356 | -4.82% |
| 2024-11-14 | 30.30 | 30.95 | 29.52 | 29.64 | 29.51 | qfq | 10,373,000 | 311,303,676 | -1.98% |
| 2024-11-13 | 30.20 | 30.62 | 28.50 | 30.24 | 30.10 | qfq | 15,938,650 | 471,108,180 | -0.20% |
| 2024-11-12 | 31.50 | 31.95 | 29.90 | 30.30 | 30.16 | qfq | 24,038,550 | 739,330,113 | -1.21% |
| 2024-11-11 | 27.88 | 30.67 | 27.60 | 30.67 | 30.53 | qfq | 35,704,174 | 1,062,197,893 | 10.01% |
| 2024-11-08 | 28.24 | 28.80 | 27.51 | 27.88 | 27.75 | qfq | 21,692,174 | 608,783,382 | -1.31% |
| 2024-11-07 | 29.70 | 30.23 | 27.57 | 28.25 | 28.12 | qfq | 22,765,264 | 646,643,998 | -4.24% |
| 2024-11-06 | 27.46 | 30.23 | 26.80 | 29.50 | 29.37 | qfq | 32,910,143 | 955,878,541 | 7.35% |
| 2024-11-05 | 27.50 | 27.70 | 26.45 | 27.48 | 27.36 | qfq | 21,063,550 | 568,560,727 | -1.96% |
| 2024-11-04 | 27.00 | 28.55 | 26.88 | 28.03 | 27.90 | qfq | 22,791,166 | 637,458,367 | 3.81% |
| 2024-11-01 | 26.68 | 27.49 | 26.31 | 27.00 | 26.88 | qfq | 14,787,727 | 398,074,511 | 0.19% |
| 2024-10-31 | 26.40 | 27.50 | 25.80 | 26.95 | 26.83 | qfq | 14,176,482 | 378,070,429 | 2.08% |
| 2024-10-30 | 25.69 | 26.67 | 25.64 | 26.40 | 26.28 | qfq | 15,220,375 | 396,958,970 | 1.23% |
| 2024-10-29 | 27.86 | 28.18 | 25.95 | 26.08 | 25.96 | qfq | 24,229,677 | 653,454,938 | -6.82% |
| 2024-10-28 | 27.79 | 28.07 | 27.22 | 27.99 | 27.86 | qfq | 11,952,550 | 330,168,416 | -0.36% |
| 2024-10-25 | 28.39 | 28.62 | 27.00 | 28.09 | 27.96 | qfq | 16,402,305 | 453,903,295 | -0.67% |
| 2024-10-24 | 28.40 | 29.27 | 27.74 | 28.28 | 28.15 | qfq | 13,074,040 | 371,035,751 | 1.43% |
| 2024-10-23 | 27.99 | 29.45 | 27.79 | 27.88 | 27.75 | qfq | 19,383,423 | 551,688,733 | -2.69% |
| 2024-10-22 | 26.50 | 29.15 | 26.50 | 28.65 | 28.52 | qfq | 30,076,172 | 851,923,398 | 8.11% |
| 2024-10-21 | 27.27 | 27.40 | 26.16 | 26.50 | 26.38 | qfq | 23,078,806 | 613,628,094 | -2.93% |
| 2024-10-18 | 26.29 | 28.05 | 25.85 | 27.30 | 27.18 | qfq | 21,611,556 | 584,910,583 | 3.41% |
| 2024-10-17 | 24.46 | 26.55 | 24.41 | 26.40 | 26.28 | qfq | 21,846,872 | 563,464,945 | 7.58% |
| 2024-10-16 | 23.70 | 25.05 | 23.56 | 24.54 | 24.43 | qfq | 11,760,949 | 288,410,265 | 1.74% |
| 2024-10-15 | 25.00 | 25.23 | 24.00 | 24.12 | 24.01 | qfq | 18,008,879 | 443,447,374 | 0.25% |
| 2024-10-14 | 22.89 | 24.18 | 22.34 | 24.06 | 23.95 | qfq | 19,999,855 | 467,702,794 | 4.34% |
| 2024-10-11 | 24.50 | 24.89 | 22.66 | 23.06 | 22.96 | qfq | 32,422,055 | 765,274,399 | -7.76% |
| 2024-10-10 | 25.45 | 26.45 | 24.20 | 25.00 | 24.89 | qfq | 29,150,300 | 737,253,691 | -2.61% |
| 2024-10-09 | 25.08 | 27.56 | 23.43 | 25.67 | 25.55 | qfq | 36,168,939 | 938,424,686 | 2.48% |
| 2024-10-08 | 25.00 | 25.05 | 23.15 | 25.05 | 24.94 | qfq | 24,066,772 | 587,983,971 | 10.01% |
| 2024-09-30 | 21.62 | 22.96 | 21.07 | 22.77 | 22.67 | qfq | 28,335,900 | 630,460,470 | 7.41% |
| 2024-09-27 | 20.94 | 21.56 | 20.41 | 21.20 | 21.10 | qfq | 16,488,500 | 345,478,637 | 3.06% |
| 2024-09-26 | 19.14 | 20.57 | 18.79 | 20.57 | 20.48 | qfq | 28,267,150 | 567,530,294 | 10.00% |
| 2024-09-25 | 18.78 | 19.15 | 18.50 | 18.70 | 18.62 | qfq | 15,747,784 | 295,325,481 | -0.53% |
| 2024-09-24 | 17.49 | 18.86 | 17.26 | 18.80 | 18.72 | qfq | 15,395,850 | 279,642,593 | 7.98% |
| 2024-09-23 | 18.03 | 18.23 | 17.35 | 17.41 | 17.33 | qfq | 9,090,900 | 160,606,333 | -3.81% |
| 2024-09-20 | 18.18 | 18.50 | 17.87 | 18.10 | 18.02 | qfq | 9,398,700 | 170,648,493 | -1.09% |
| 2024-09-19 | 17.77 | 18.45 | 17.27 | 18.30 | 18.22 | qfq | 15,096,600 | 269,862,526 | 2.98% |
| 2024-09-18 | 17.11 | 17.92 | 17.01 | 17.77 | 17.69 | qfq | 11,816,500 | 207,205,660 | 3.13% |
| 2024-09-13 | 17.57 | 17.82 | 17.13 | 17.23 | 17.15 | qfq | 8,391,050 | 146,297,862 | -0.52% |
| 2024-09-12 | 17.81 | 17.95 | 17.26 | 17.32 | 17.24 | qfq | 11,369,374 | 199,333,519 | -2.97% |
| 2024-09-11 | 17.58 | 18.19 | 17.53 | 17.85 | 17.77 | qfq | 10,540,507 | 188,276,012 | 0.85% |
| 2024-09-10 | 17.30 | 17.88 | 17.03 | 17.70 | 17.62 | qfq | 10,212,049 | 178,572,130 | 2.37% |
| 2024-09-09 | 16.92 | 17.66 | 16.81 | 17.29 | 17.21 | qfq | 12,390,400 | 214,985,683 | 0.82% |
| 2024-09-06 | 17.19 | 17.67 | 16.97 | 17.15 | 17.07 | qfq | 14,940,181 | 258,774,349 | -0.23% |
| 2024-09-05 | 16.42 | 17.97 | 16.42 | 17.19 | 17.11 | qfq | 20,694,260 | 358,788,220 | 5.20% |
| 2024-09-04 | 15.61 | 16.75 | 15.51 | 16.34 | 16.27 | qfq | 12,564,650 | 204,320,961 | 3.55% |
| 2024-09-03 | 14.86 | 16.04 | 14.82 | 15.78 | 15.71 | qfq | 14,742,700 | 231,304,011 | 6.19% |
| 2024-09-02 | 15.69 | 15.79 | 14.85 | 14.86 | 14.79 | qfq | 8,728,600 | 133,438,876 | -6.31% |
| 2024-08-30 | 15.70 | 16.09 | 15.12 | 15.86 | 15.79 | qfq | 12,299,900 | 192,784,176 | 0.63% |
| 2024-08-29 | 15.20 | 15.98 | 15.00 | 15.76 | 15.69 | qfq | 8,372,800 | 130,077,736 | 2.94% |
| 2024-08-28 | 14.74 | 15.74 | 14.74 | 15.31 | 15.24 | qfq | 12,478,650 | 191,234,780 | 3.66% |
| 2024-08-27 | 15.00 | 15.25 | 14.67 | 14.77 | 14.70 | qfq | 5,777,250 | 86,174,816 | -1.93% |
| 2024-08-26 | 15.25 | 15.52 | 14.88 | 15.06 | 14.99 | qfq | 4,999,550 | 75,453,998 | -1.05% |
| 2024-08-23 | 15.39 | 15.52 | 14.95 | 15.22 | 15.15 | qfq | 6,207,250 | 94,317,635 | -0.46% |
| 2024-08-22 | 15.65 | 15.78 | 15.20 | 15.29 | 15.22 | qfq | 8,573,400 | 132,132,873 | -2.36% |
| 2024-08-21 | 16.05 | 16.88 | 15.58 | 15.66 | 15.59 | qfq | 13,845,750 | 222,335,920 | -2.43% |
| 2024-08-20 | 16.08 | 16.38 | 15.92 | 16.05 | 15.98 | qfq | 5,237,300 | 84,139,624 | -0.62% |
| 2024-08-19 | 16.82 | 16.91 | 16.09 | 16.15 | 16.08 | qfq | 9,398,113 | 154,340,745 | -3.98% |
| 2024-08-16 | 16.70 | 17.13 | 16.53 | 16.82 | 16.74 | qfq | 11,074,713 | 186,890,769 | -0.47% |
| 2024-08-15 | 15.75 | 17.10 | 15.57 | 16.90 | 16.82 | qfq | 20,168,206 | 336,045,294 | 5.69% |
| 2024-08-14 | 15.83 | 16.24 | 15.70 | 15.99 | 15.92 | qfq | 6,689,442 | 106,901,091 | 0.44% |
| 2024-08-13 | 15.79 | 16.00 | 15.55 | 15.92 | 15.85 | qfq | 7,950,800 | 125,551,839 | 0.95% |
| 2024-08-12 | 16.41 | 16.50 | 15.65 | 15.77 | 15.70 | qfq | 11,148,101 | 178,607,613 | -3.78% |
| 2024-08-09 | 16.50 | 16.96 | 16.39 | 16.39 | 16.32 | qfq | 8,982,100 | 149,730,645 | -0.43% |
| 2024-08-08 | 16.90 | 17.13 | 16.29 | 16.46 | 16.39 | qfq | 14,007,351 | 231,717,936 | -3.12% |
| 2024-08-07 | 17.28 | 17.47 | 16.75 | 16.99 | 16.91 | qfq | 12,377,500 | 210,671,099 | -0.64% |
| 2024-08-06 | 16.78 | 17.46 | 16.60 | 17.10 | 17.02 | qfq | 17,396,275 | 295,109,200 | 3.14% |
| 2024-08-05 | 16.42 | 17.50 | 16.31 | 16.58 | 16.51 | qfq | 20,600,308 | 350,520,145 | 0.18% |
| 2024-08-02 | 16.85 | 17.12 | 16.41 | 16.55 | 16.48 | qfq | 13,195,550 | 221,429,342 | -3.22% |
| 2024-08-01 | 17.70 | 17.70 | 16.75 | 17.10 | 17.02 | qfq | 22,309,000 | 380,981,794 | 0.06% |
| 2024-07-31 | 15.50 | 17.09 | 15.32 | 17.09 | 17.01 | qfq | 21,721,200 | 360,604,402 | 9.97% |
| 2024-07-30 | 15.30 | 16.39 | 14.89 | 15.54 | 15.47 | qfq | 17,961,650 | 279,896,653 | 1.77% |
| 2024-07-29 | 15.09 | 15.49 | 14.90 | 15.27 | 15.20 | qfq | 8,168,500 | 123,706,787 | 1.13% |
| 2024-07-26 | 14.67 | 15.19 | 14.60 | 15.10 | 15.03 | qfq | 10,972,750 | 164,027,359 | 3.71% |
| 2024-07-25 | 14.81 | 15.04 | 14.50 | 14.56 | 14.49 | qfq | 10,155,650 | 149,294,863 | -2.15% |
| 2024-07-24 | 15.51 | 15.65 | 14.83 | 14.88 | 14.81 | qfq | 13,822,850 | 208,527,000 | -4.12% |
| 2024-07-23 | 17.00 | 17.08 | 15.50 | 15.52 | 15.45 | qfq | 13,295,200 | 213,567,700 | -4.61% |
| 2024-07-22 | 15.76 | 16.68 | 15.67 | 16.27 | 16.20 | qfq | 9,701,200 | 157,363,691 | 2.97% |
| 2024-07-19 | 15.91 | 16.35 | 15.77 | 15.80 | 15.73 | qfq | 8,429,750 | 135,990,241 | -1.43% |
| 2024-07-18 | 15.80 | 16.29 | 15.51 | 16.03 | 15.96 | qfq | 8,300,500 | 131,675,225 | 0.88% |
| 2024-07-17 | 16.97 | 16.97 | 15.88 | 15.89 | 15.82 | qfq | 11,058,148 | 179,334,424 | -6.36% |
| 2024-07-16 | 16.11 | 17.25 | 15.93 | 16.97 | 16.89 | qfq | 13,078,040 | 217,854,576 | 4.30% |
| 2024-07-15 | 16.54 | 16.72 | 16.13 | 16.27 | 16.20 | qfq | 6,440,000 | 105,015,087 | -1.81% |
| 2024-07-12 | 16.76 | 16.76 | 16.29 | 16.57 | 16.50 | qfq | 8,732,700 | 143,952,268 | -1.43% |
| 2024-07-11 | 16.88 | 17.30 | 16.60 | 16.81 | 16.73 | qfq | 12,079,000 | 204,397,152 | 0.90% |
| 2024-07-10 | 16.43 | 17.08 | 16.38 | 16.66 | 16.59 | qfq | 11,615,400 | 194,880,463 | 0.85% |
| 2024-07-09 | 16.00 | 16.61 | 15.60 | 16.52 | 16.45 | qfq | 14,369,290 | 231,628,705 | 4.03% |
| 2024-07-08 | 16.33 | 16.39 | 15.80 | 15.88 | 15.81 | qfq | 11,655,800 | 186,823,149 | -4.05% |
| 2024-07-05 | 17.23 | 17.35 | 16.15 | 16.55 | 16.48 | qfq | 14,979,600 | 245,684,756 | -3.44% |
| 2024-07-04 | 17.51 | 18.13 | 17.10 | 17.14 | 17.06 | qfq | 18,943,600 | 332,869,866 | 1.24% |
| 2024-07-03 | 18.00 | 18.25 | 16.80 | 16.93 | 16.85 | qfq | 12,107,200 | 209,638,173 | -2.92% |
| 2024-07-02 | 17.88 | 18.38 | 17.34 | 17.44 | 17.36 | qfq | 13,956,640 | 247,540,256 | 0.17% |
| 2024-07-01 | 17.93 | 18.00 | 16.67 | 17.41 | 17.33 | qfq | 18,794,750 | 322,882,185 | -2.90% |
| 2024-06-28 | 17.75 | 18.27 | 17.62 | 17.93 | 17.85 | qfq | 9,812,650 | 176,450,256 | 0.73% |
| 2024-06-27 | 18.51 | 18.60 | 17.60 | 17.80 | 17.72 | qfq | 14,174,750 | 255,058,260 | -4.30% |
| 2024-06-26 | 18.04 | 18.68 | 17.75 | 18.60 | 18.52 | qfq | 12,094,800 | 220,772,856 | 2.93% |
| 2024-06-25 | 18.58 | 18.63 | 17.90 | 18.07 | 17.99 | qfq | 10,723,300 | 195,262,570 | -1.26% |
| 2024-06-24 | 19.24 | 19.48 | 18.28 | 18.30 | 18.22 | qfq | 12,768,938 | 240,576,316 | -4.98% |
| 2024-06-21 | 18.59 | 19.53 | 18.00 | 19.26 | 19.17 | qfq | 17,302,150 | 328,810,564 | 3.22% |
| 2024-06-20 | 18.97 | 19.07 | 18.48 | 18.66 | 18.58 | qfq | 10,016,300 | 187,920,759 | -1.63% |
| 2024-06-19 | 19.27 | 19.47 | 18.86 | 18.97 | 18.88 | qfq | 12,401,350 | 237,512,159 | -1.96% |
| 2024-06-18 | 18.55 | 19.50 | 18.32 | 19.35 | 19.26 | qfq | 28,010,480 | 535,987,656 | 4.48% |
| 2024-06-17 | 19.10 | 19.50 | 18.24 | 18.52 | 18.44 | qfq | 38,524,100 | 719,679,532 | -5.41% |
| 2024-06-14 | 20.51 | 20.60 | 19.58 | 19.58 | 19.49 | qfq | 11,762,900 | 232,365,080 | -10.02% |
| 2024-06-13 | 20.40 | 21.96 | 20.28 | 21.76 | 21.66 | qfq | 23,947,904 | 510,075,919 | 6.67% |
| 2024-06-12 | 20.60 | 21.39 | 20.12 | 20.40 | 20.31 | qfq | 15,543,700 | 321,652,027 | -2.02% |
| 2024-06-11 | 21.21 | 21.30 | 19.49 | 20.82 | 20.73 | qfq | 27,773,737 | 562,444,473 | -3.30% |
| 2024-06-07 | 21.05 | 22.60 | 20.90 | 21.53 | 21.43 | qfq | 28,804,753 | 623,752,482 | 2.62% |
| 2024-06-06 | 22.48 | 22.48 | 20.66 | 20.98 | 20.89 | qfq | 30,421,141 | 653,264,243 | -7.94% |
| 2024-06-05 | 21.09 | 22.96 | 21.09 | 22.79 | 22.69 | qfq | 25,983,753 | 578,269,646 | 6.84% |
| 2024-06-04 | 21.50 | 22.20 | 20.82 | 21.33 | 21.23 | qfq | 20,519,850 | 439,138,967 | -1.48% |
| 2024-06-03 | 19.90 | 22.21 | 19.85 | 21.65 | 21.55 | qfq | 29,728,982 | 635,965,591 | 7.23% |
| 2024-05-31 | 19.00 | 20.35 | 18.91 | 20.19 | 20.10 | qfq | 20,513,180 | 406,031,755 | 6.26% |
| 2024-05-30 | 18.19 | 19.16 | 17.92 | 19.00 | 18.91 | qfq | 15,263,708 | 286,921,762 | 4.45% |
| 2024-05-29 | 18.10 | 18.35 | 17.50 | 18.19 | 18.11 | qfq | 8,674,160 | 155,830,794 | 0.28% |
| 2024-05-28 | 18.00 | 18.25 | 17.48 | 18.14 | 18.06 | qfq | 12,112,900 | 218,623,654 | 2.43% |
| 2024-05-27 | 18.35 | 18.48 | 17.43 | 17.71 | 17.63 | qfq | 13,707,940 | 243,725,539 | -2.69% |
| 2024-05-24 | 18.93 | 19.21 | 17.95 | 18.20 | 18.12 | qfq | 14,739,450 | 272,339,399 | -2.88% |
| 2024-05-23 | 18.64 | 19.34 | 18.37 | 18.74 | 18.66 | qfq | 14,149,900 | 267,736,966 | -0.27% |
| 2024-05-22 | 18.47 | 19.67 | 18.20 | 18.79 | 18.71 | qfq | 20,819,400 | 398,671,922 | 3.24% |
| 2024-05-21 | 18.40 | 18.75 | 17.70 | 18.20 | 18.12 | qfq | 9,698,550 | 176,102,133 | -2.15% |
| 2024-05-20 | 18.33 | 18.75 | 18.00 | 18.60 | 18.52 | qfq | 13,386,150 | 246,471,614 | 1.47% |
| 2024-05-17 | 17.46 | 18.50 | 17.25 | 18.33 | 18.25 | qfq | 18,506,050 | 331,103,958 | 5.04% |
| 2024-05-16 | 16.49 | 17.90 | 16.49 | 17.45 | 17.37 | qfq | 20,550,250 | 356,046,078 | 6.14% |
| 2024-05-15 | 16.62 | 17.00 | 16.36 | 16.44 | 16.37 | qfq | 9,083,650 | 151,159,236 | -1.08% |
| 2024-05-14 | 16.50 | 17.61 | 16.30 | 16.62 | 16.55 | qfq | 13,399,800 | 225,063,968 | 2.09% |
| 2024-05-13 | 16.90 | 17.12 | 16.11 | 16.28 | 16.21 | qfq | 13,623,950 | 225,267,807 | -4.91% |
| 2024-05-10 | 17.10 | 17.30 | 16.83 | 17.12 | 17.04 | qfq | 7,350,415 | 125,392,153 | -0.93% |
| 2024-05-09 | 17.32 | 17.55 | 17.08 | 17.28 | 17.14 | qfq | 8,442,200 | 146,336,064 | 0.06% |
| 2024-05-08 | 17.95 | 18.09 | 17.18 | 17.27 | 17.13 | qfq | 13,337,255 | 232,473,529 | -4.59% |
| 2024-05-07 | 18.24 | 18.41 | 17.70 | 18.10 | 17.96 | qfq | 16,367,670 | 295,200,854 | -0.77% |
| 2024-05-06 | 17.21 | 18.24 | 17.08 | 18.24 | 18.10 | qfq | 21,507,050 | 380,545,061 | 10.01% |
| 2024-04-30 | 16.13 | 17.16 | 16.13 | 16.58 | 16.45 | qfq | 14,980,365 | 250,901,780 | 1.84% |
| 2024-04-29 | 16.38 | 16.76 | 15.70 | 16.28 | 16.15 | qfq | 17,071,015 | 276,274,128 | 0.93% |
| 2024-04-26 | 15.58 | 16.50 | 15.50 | 16.13 | 16.00 | qfq | 17,900,000 | 286,755,707 | 4.20% |
| 2024-04-25 | 15.43 | 15.74 | 15.23 | 15.48 | 15.36 | qfq | 14,921,650 | 231,148,024 | 0.85% |
| 2024-04-24 | 15.30 | 16.00 | 15.16 | 15.35 | 15.23 | qfq | 21,087,456 | 325,044,261 | 1.32% |
| 2024-04-23 | 14.07 | 15.47 | 14.05 | 15.15 | 15.03 | qfq | 26,169,350 | 391,584,673 | 7.75% |
| 2024-04-22 | 14.09 | 14.25 | 13.85 | 14.06 | 13.95 | qfq | 9,640,350 | 135,911,597 | -0.85% |
| 2024-04-19 | 13.88 | 14.35 | 13.51 | 14.18 | 14.07 | qfq | 17,976,500 | 249,769,467 | -0.35% |
| 2024-04-18 | 13.58 | 14.94 | 13.37 | 14.23 | 14.12 | qfq | 26,349,750 | 379,792,464 | 4.79% |
| 2024-04-17 | 13.53 | 13.86 | 13.13 | 13.58 | 13.47 | qfq | 14,802,550 | 199,461,174 | 2.11% |
| 2024-04-16 | 13.89 | 13.91 | 13.00 | 13.30 | 13.20 | qfq | 12,807,600 | 171,078,810 | -4.18% |
| 2024-04-15 | 14.77 | 14.94 | 13.38 | 13.88 | 13.77 | qfq | 19,799,724 | 275,516,811 | -6.03% |
| 2024-04-12 | 14.53 | 15.10 | 14.53 | 14.77 | 14.65 | qfq | 8,404,750 | 125,205,070 | 1.30% |
| 2024-04-11 | 14.62 | 14.92 | 14.41 | 14.58 | 14.47 | qfq | 10,148,700 | 148,735,377 | -0.75% |
| 2024-04-10 | 15.75 | 15.75 | 14.39 | 14.69 | 14.57 | qfq | 14,467,350 | 216,317,775 | -6.61% |
| 2024-04-09 | 15.05 | 15.98 | 14.90 | 15.73 | 15.61 | qfq | 17,029,754 | 264,432,989 | 3.22% |
| 2024-04-08 | 15.18 | 15.68 | 15.02 | 15.24 | 15.12 | qfq | 14,121,898 | 216,737,664 | 1.46% |
| 2024-04-03 | 15.93 | 15.93 | 14.72 | 15.02 | 14.90 | qfq | 16,220,250 | 245,156,213 | -4.63% |
| 2024-04-02 | 15.90 | 16.04 | 15.67 | 15.75 | 15.63 | qfq | 12,294,300 | 194,565,915 | -0.94% |
| 2024-04-01 | 15.05 | 16.13 | 15.05 | 15.90 | 15.78 | qfq | 19,537,350 | 307,314,083 | 4.81% |
| 2024-03-29 | 15.00 | 15.39 | 14.58 | 15.17 | 15.05 | qfq | 15,006,756 | 224,286,404 | 0.46% |
| 2024-03-28 | 14.24 | 15.47 | 14.24 | 15.10 | 14.98 | qfq | 21,192,025 | 318,726,140 | 5.23% |
| 2024-03-27 | 14.65 | 14.93 | 14.07 | 14.35 | 14.24 | qfq | 24,172,902 | 350,565,830 | -1.24% |
| 2024-03-26 | 15.23 | 15.37 | 14.37 | 14.53 | 14.42 | qfq | 23,598,849 | 348,169,067 | -4.91% |
| 2024-03-25 | 16.40 | 17.00 | 15.08 | 15.28 | 15.16 | qfq | 29,027,985 | 460,336,341 | -8.78% |
| 2024-03-22 | 15.99 | 16.96 | 15.85 | 16.75 | 16.62 | qfq | 22,356,520 | 367,694,769 | 4.23% |
| 2024-03-21 | 15.48 | 16.50 | 15.30 | 16.07 | 15.94 | qfq | 19,960,121 | 316,664,308 | 3.34% |
| 2024-03-20 | 15.43 | 15.70 | 15.34 | 15.55 | 15.43 | qfq | 10,235,476 | 158,785,065 | 0.06% |
| 2024-03-19 | 15.81 | 15.84 | 15.35 | 15.54 | 15.42 | qfq | 15,110,665 | 235,041,900 | -3.06% |
| 2024-03-18 | 16.30 | 16.40 | 15.67 | 16.03 | 15.90 | qfq | 19,914,374 | 316,874,962 | -1.66% |
| 2024-03-15 | 15.15 | 16.33 | 15.07 | 16.30 | 16.17 | qfq | 26,100,239 | 412,406,153 | 5.84% |
| 2024-03-14 | 15.28 | 16.33 | 15.03 | 15.40 | 15.28 | qfq | 24,789,132 | 386,811,543 | 0.20% |
| 2024-03-13 | 14.80 | 15.48 | 14.69 | 15.37 | 15.25 | qfq | 26,214,063 | 397,349,919 | 2.81% |
| 2024-03-12 | 14.46 | 15.83 | 14.46 | 14.95 | 14.83 | qfq | 37,155,113 | 568,506,332 | 3.89% |
| 2024-03-11 | 13.80 | 14.77 | 13.70 | 14.39 | 14.28 | qfq | 12,871,106 | 183,587,516 | 3.75% |
| 2024-03-08 | 13.75 | 14.05 | 13.47 | 13.87 | 13.76 | qfq | 10,383,400 | 143,268,229 | 0.87% |
| 2024-03-07 | 14.89 | 14.94 | 13.68 | 13.75 | 13.64 | qfq | 18,051,342 | 256,517,031 | -6.46% |
| 2024-03-06 | 13.67 | 14.90 | 13.67 | 14.70 | 14.58 | qfq | 20,796,452 | 298,024,305 | 5.15% |
| 2024-03-05 | 14.20 | 14.60 | 13.74 | 13.98 | 13.87 | qfq | 15,094,308 | 212,681,594 | -2.85% |
| 2024-03-04 | 13.83 | 14.66 | 13.51 | 14.39 | 14.28 | qfq | 20,049,064 | 283,534,044 | 3.82% |
| 2024-03-01 | 13.83 | 13.94 | 13.43 | 13.86 | 13.75 | qfq | 16,993,950 | 232,719,585 | 0.95% |
| 2024-02-29 | 12.54 | 13.73 | 12.54 | 13.73 | 13.62 | qfq | 20,283,618 | 269,708,613 | 10.02% |
| 2024-02-28 | 13.48 | 13.71 | 12.36 | 12.48 | 12.38 | qfq | 20,284,239 | 265,544,906 | -8.44% |
| 2024-02-27 | 13.30 | 13.87 | 13.01 | 13.63 | 13.52 | qfq | 21,515,092 | 287,817,551 | 1.72% |
| 2024-02-26 | 13.23 | 14.13 | 13.07 | 13.40 | 13.29 | qfq | 28,239,174 | 379,985,271 | 4.28% |
| 2024-02-23 | 11.79 | 12.85 | 11.79 | 12.85 | 12.75 | qfq | 25,844,182 | 321,645,841 | 10.02% |
| 2024-02-22 | 10.55 | 11.81 | 10.55 | 11.68 | 11.59 | qfq | 26,231,234 | 297,678,230 | 8.75% |
| 2024-02-21 | 10.44 | 11.26 | 10.26 | 10.74 | 10.66 | qfq | 26,028,447 | 284,504,789 | 2.38% |
| 2024-02-20 | 9.51 | 10.49 | 9.25 | 10.49 | 10.41 | qfq | 20,012,354 | 200,402,808 | 9.96% |
| 2024-02-19 | 9.48 | 9.94 | 9.30 | 9.54 | 9.47 | qfq | 16,993,453 | 163,463,043 | 4.49% |
| 2024-02-08 | 8.50 | 9.13 | 7.47 | 9.13 | 9.06 | qfq | 20,677,750 | 179,871,953 | 10.00% |
| 2024-02-07 | 8.89 | 9.25 | 8.19 | 8.30 | 8.23 | qfq | 23,909,363 | 208,821,341 | -7.57% |
| 2024-02-06 | 8.66 | 9.42 | 7.96 | 8.98 | 8.91 | qfq | 18,771,541 | 164,231,184 | 1.81% |
| 2024-02-05 | 9.60 | 9.80 | 8.82 | 8.82 | 8.75 | qfq | 15,754,300 | 142,663,282 | -10.00% |
| 2024-02-02 | 10.75 | 10.90 | 9.67 | 9.80 | 9.72 | qfq | 16,069,650 | 161,591,482 | -8.75% |
| 2024-02-01 | 10.66 | 11.11 | 10.36 | 10.74 | 10.66 | qfq | 12,113,000 | 130,847,546 | 0.47% |
| 2024-01-31 | 11.17 | 11.41 | 10.64 | 10.69 | 10.61 | qfq | 8,894,100 | 97,225,929 | -4.47% |
| 2024-01-30 | 11.17 | 11.97 | 10.80 | 11.19 | 11.10 | qfq | 13,566,731 | 155,927,497 | -0.27% |
| 2024-01-29 | 11.44 | 11.82 | 11.13 | 11.22 | 11.13 | qfq | 11,917,534 | 136,367,547 | -2.09% |
| 2024-01-26 | 11.80 | 11.80 | 11.07 | 11.46 | 11.37 | qfq | 19,708,618 | 224,771,388 | -3.29% |
| 2024-01-25 | 12.22 | 12.30 | 11.40 | 11.85 | 11.76 | qfq | 17,896,355 | 210,605,652 | -4.20% |
| 2024-01-24 | 12.10 | 12.44 | 11.70 | 12.37 | 12.27 | qfq | 13,134,009 | 158,655,103 | 3.17% |
| 2024-01-23 | 11.50 | 12.06 | 11.49 | 11.99 | 11.90 | qfq | 13,479,300 | 159,191,588 | 3.72% |
| 2024-01-22 | 12.40 | 12.49 | 11.48 | 11.56 | 11.47 | qfq | 10,406,400 | 123,935,436 | -6.77% |
| 2024-01-19 | 12.80 | 12.93 | 12.28 | 12.40 | 12.30 | qfq | 9,054,850 | 113,719,638 | -2.44% |
| 2024-01-18 | 12.40 | 12.84 | 12.20 | 12.71 | 12.61 | qfq | 12,098,050 | 150,846,732 | 0.95% |
| 2024-01-17 | 12.63 | 13.09 | 12.34 | 12.59 | 12.49 | qfq | 15,202,200 | 193,461,896 | -1.56% |
| 2024-01-16 | 12.15 | 13.13 | 12.00 | 12.79 | 12.69 | qfq | 26,800,400 | 341,267,948 | 7.12% |
| 2024-01-15 | 11.93 | 12.13 | 11.72 | 11.94 | 11.85 | qfq | 11,590,900 | 138,625,845 | -0.75% |
| 2024-01-12 | 12.88 | 12.97 | 11.85 | 12.03 | 11.94 | qfq | 22,174,094 | 268,992,631 | -6.96% |
| 2024-01-11 | 12.86 | 13.05 | 12.70 | 12.93 | 12.83 | qfq | 8,376,150 | 108,166,917 | 0.86% |
| 2024-01-10 | 13.52 | 13.52 | 12.80 | 12.82 | 12.72 | qfq | 12,949,600 | 167,610,838 | -4.75% |
| 2024-01-09 | 13.43 | 13.86 | 13.15 | 13.46 | 13.35 | qfq | 8,728,370 | 117,485,262 | 0.90% |
| 2024-01-08 | 14.08 | 14.09 | 13.18 | 13.34 | 13.24 | qfq | 12,728,701 | 171,493,079 | -5.39% |
| 2024-01-05 | 14.65 | 14.93 | 13.99 | 14.10 | 13.99 | qfq | 11,189,550 | 160,837,168 | -3.75% |
| 2024-01-04 | 14.52 | 15.36 | 14.51 | 14.65 | 14.54 | qfq | 13,133,700 | 196,165,825 | -0.27% |
| 2024-01-03 | 14.79 | 14.87 | 14.00 | 14.69 | 14.57 | qfq | 12,137,752 | 176,539,506 | -0.54% |
| 2024-01-02 | 14.80 | 15.12 | 14.50 | 14.77 | 14.65 | qfq | 12,722,706 | 187,983,950 | -0.40% |
| 2023-12-29 | 13.85 | 14.96 | 13.80 | 14.83 | 14.71 | qfq | 20,429,455 | 293,150,177 | 6.84% |
| 2023-12-28 | 14.34 | 14.45 | 13.71 | 13.88 | 13.77 | qfq | 15,619,800 | 218,523,478 | -3.21% |
| 2023-12-27 | 13.99 | 14.38 | 13.51 | 14.34 | 14.23 | qfq | 19,599,600 | 273,909,427 | 2.87% |
| 2023-12-26 | 14.71 | 15.00 | 13.63 | 13.94 | 13.83 | qfq | 20,054,650 | 282,466,661 | -5.23% |
| 2023-12-25 | 14.49 | 14.91 | 14.17 | 14.71 | 14.59 | qfq | 12,856,900 | 188,059,527 | 0.89% |
| 2023-12-22 | 14.49 | 15.28 | 14.29 | 14.58 | 14.47 | qfq | 20,137,762 | 297,447,660 | 1.39% |
| 2023-12-21 | 14.58 | 14.79 | 14.15 | 14.38 | 14.27 | qfq | 16,258,612 | 234,891,463 | -2.77% |
| 2023-12-20 | 15.30 | 15.50 | 14.57 | 14.79 | 14.67 | qfq | 18,493,400 | 276,909,985 | -3.33% |
| 2023-12-19 | 14.98 | 15.81 | 14.95 | 15.30 | 15.18 | qfq | 25,528,650 | 391,627,812 | 0.33% |
| 2023-12-18 | 14.39 | 15.74 | 14.28 | 15.25 | 15.13 | qfq | 30,804,710 | 468,208,561 | 6.05% |
| 2023-12-15 | 14.48 | 14.58 | 13.89 | 14.38 | 14.27 | qfq | 19,225,450 | 274,240,782 | -0.14% |
| 2023-12-14 | 14.73 | 15.09 | 14.28 | 14.40 | 14.29 | qfq | 25,568,650 | 372,944,608 | -2.31% |
| 2023-12-13 | 13.87 | 15.20 | 13.87 | 14.74 | 14.62 | qfq | 36,201,528 | 529,396,811 | 6.12% |
| 2023-12-12 | 14.15 | 14.27 | 13.62 | 13.89 | 13.78 | qfq | 17,428,050 | 241,597,520 | -1.77% |
| 2023-12-11 | 13.42 | 14.46 | 13.33 | 14.14 | 14.03 | qfq | 23,297,006 | 328,191,422 | 4.74% |
| 2023-12-08 | 12.88 | 13.76 | 12.87 | 13.50 | 13.39 | qfq | 24,242,933 | 322,377,205 | 3.61% |
| 2023-12-07 | 14.28 | 14.31 | 12.92 | 13.03 | 12.93 | qfq | 38,883,550 | 521,618,734 | -9.20% |
| 2023-12-06 | 13.42 | 14.64 | 13.35 | 14.35 | 14.24 | qfq | 38,900,702 | 549,666,548 | 7.09% |
| 2023-12-05 | 13.95 | 14.41 | 13.39 | 13.40 | 13.29 | qfq | 43,594,324 | 603,470,724 | -0.74% |
| 2023-12-04 | 12.12 | 13.50 | 12.12 | 13.50 | 13.39 | qfq | 25,436,637 | 328,722,825 | 10.02% |
| 2023-12-01 | 12.49 | 12.58 | 12.10 | 12.27 | 12.17 | qfq | 17,638,050 | 216,662,387 | -1.29% |
| 2023-11-30 | 12.70 | 13.13 | 12.19 | 12.43 | 12.33 | qfq | 25,177,000 | 315,863,867 | -1.04% |
| 2023-11-29 | 12.80 | 12.99 | 12.48 | 12.56 | 12.46 | qfq | 21,452,799 | 272,390,610 | 0.08% |
| 2023-11-28 | 12.86 | 13.20 | 12.51 | 12.55 | 12.45 | qfq | 20,096,799 | 257,807,145 | -1.57% |
| 2023-11-27 | 12.60 | 12.95 | 12.15 | 12.75 | 12.65 | qfq | 20,560,200 | 259,234,276 | 1.84% |
| 2023-11-24 | 12.97 | 12.97 | 12.37 | 12.52 | 12.42 | qfq | 20,700,455 | 261,309,111 | -3.99% |
| 2023-11-23 | 12.73 | 13.18 | 12.72 | 13.04 | 12.94 | qfq | 20,175,500 | 261,347,153 | 0.31% |
| 2023-11-22 | 12.95 | 13.40 | 12.73 | 13.00 | 12.90 | qfq | 26,374,250 | 343,972,576 | 0.31% |
| 2023-11-21 | 13.57 | 13.86 | 12.68 | 12.96 | 12.86 | qfq | 44,892,352 | 592,529,630 | -5.47% |
| 2023-11-20 | 12.94 | 13.97 | 12.94 | 13.71 | 13.60 | qfq | 46,589,100 | 629,645,021 | 5.95% |
| 2023-11-17 | 13.02 | 13.40 | 12.62 | 12.94 | 12.84 | qfq | 27,219,400 | 350,642,098 | 0.15% |
| 2023-11-16 | 13.04 | 13.20 | 12.70 | 12.92 | 12.82 | qfq | 26,741,000 | 346,612,607 | -1.60% |
| 2023-11-15 | 12.85 | 13.59 | 12.68 | 13.13 | 13.03 | qfq | 46,717,750 | 610,073,792 | 1.23% |
| 2023-11-14 | 12.38 | 13.17 | 12.34 | 12.97 | 12.87 | qfq | 60,714,003 | 776,875,596 | 4.43% |
| 2023-11-13 | 11.32 | 12.42 | 11.24 | 12.42 | 12.32 | qfq | 62,942,803 | 764,022,793 | 10.01% |
| 2023-11-10 | 10.45 | 11.41 | 10.40 | 11.29 | 11.20 | qfq | 64,722,453 | 716,321,375 | 8.87% |
| 2023-11-09 | 10.70 | 10.71 | 10.03 | 10.37 | 10.29 | qfq | 37,758,919 | 390,744,798 | -4.60% |
| 2023-11-08 | 11.22 | 11.42 | 10.35 | 10.87 | 10.78 | qfq | 50,290,049 | 553,727,289 | -5.40% |
| 2023-11-07 | 11.32 | 11.55 | 11.08 | 11.49 | 11.40 | qfq | 44,873,803 | 507,108,890 | -1.71% |
| 2023-11-06 | 11.50 | 11.89 | 11.31 | 11.69 | 11.60 | qfq | 49,470,909 | 574,427,346 | -1.18% |
| 2023-11-03 | 11.03 | 11.95 | 10.52 | 11.83 | 11.74 | qfq | 72,509,725 | 813,187,746 | 7.25% |
| 2023-11-02 | 10.75 | 11.75 | 10.42 | 11.03 | 10.94 | qfq | 74,642,813 | 840,370,801 | 3.28% |
| 2023-11-01 | 10.16 | 10.98 | 9.59 | 10.68 | 10.60 | qfq | 52,576,762 | 551,533,067 | 5.12% |
| 2023-10-31 | 10.50 | 11.30 | 10.00 | 10.16 | 10.08 | qfq | 51,299,602 | 544,231,144 | -1.55% |
| 2023-10-30 | 10.87 | 11.25 | 9.80 | 10.32 | 10.24 | qfq | 66,739,615 | 707,163,659 | 0.88% |
| 2023-10-27 | 9.31 | 10.23 | 9.31 | 10.23 | 10.15 | qfq | 31,146,080 | 316,126,597 | 10.00% |
| 2023-10-26 | 9.16 | 9.71 | 9.05 | 9.30 | 9.23 | qfq | 34,680,231 | 323,304,515 | -1.17% |
| 2023-10-25 | 8.88 | 9.50 | 8.67 | 9.41 | 9.34 | qfq | 42,645,677 | 386,382,477 | 3.41% |
| 2023-10-24 | 8.50 | 9.30 | 8.02 | 9.10 | 9.03 | qfq | 50,579,050 | 442,190,731 | 3.88% |
| 2023-10-23 | 8.46 | 8.91 | 8.35 | 8.76 | 8.69 | qfq | 44,725,250 | 385,467,818 | 0.69% |
| 2023-10-20 | 9.05 | 9.95 | 8.69 | 8.70 | 8.63 | qfq | 73,193,032 | 674,848,965 | -5.02% |
| 2023-10-19 | 8.25 | 9.16 | 8.22 | 9.16 | 9.09 | qfq | 52,128,003 | 467,430,864 | 9.96% |
| 2023-10-18 | 8.07 | 8.45 | 8.00 | 8.33 | 8.26 | qfq | 23,503,538 | 193,772,043 | 1.59% |
| 2023-10-17 | 8.13 | 8.45 | 8.05 | 8.20 | 8.14 | qfq | 22,111,263 | 180,721,450 | -1.56% |
| 2023-10-16 | 7.95 | 8.56 | 7.95 | 8.33 | 8.26 | qfq | 36,225,893 | 301,737,988 | 4.13% |
| 2023-10-13 | 8.00 | 8.26 | 7.91 | 8.00 | 7.94 | qfq | 29,503,540 | 237,498,532 | -0.74% |
| 2023-10-12 | 7.85 | 8.28 | 7.70 | 8.06 | 8.00 | qfq | 35,633,657 | 285,933,023 | 2.03% |
| 2023-10-11 | 7.82 | 7.90 | 7.61 | 7.90 | 7.84 | qfq | 23,619,650 | 182,739,353 | 0.38% |
| 2023-10-10 | 7.73 | 8.10 | 7.62 | 7.87 | 7.81 | qfq | 31,659,963 | 250,094,820 | 1.81% |
| 2023-10-09 | 7.59 | 7.95 | 7.57 | 7.73 | 7.67 | qfq | 26,892,063 | 208,876,581 | 3.07% |
| 2023-09-28 | 7.12 | 7.74 | 7.12 | 7.50 | 7.44 | qfq | 23,622,895 | 176,955,889 | 5.49% |
| 2023-09-27 | 7.27 | 7.33 | 7.10 | 7.11 | 7.05 | qfq | 8,435,600 | 60,642,641 | -3.00% |
| 2023-09-26 | 7.37 | 7.37 | 7.21 | 7.33 | 7.27 | qfq | 7,598,300 | 55,479,586 | 0.14% |
| 2023-09-25 | 7.22 | 7.38 | 7.21 | 7.32 | 7.26 | qfq | 10,823,800 | 79,126,784 | 0.83% |
| 2023-09-22 | 6.98 | 7.27 | 6.98 | 7.26 | 7.20 | qfq | 10,370,050 | 74,266,187 | 3.42% |
| 2023-09-21 | 7.23 | 7.28 | 6.98 | 7.02 | 6.96 | qfq | 9,482,000 | 66,980,224 | -2.90% |
| 2023-09-20 | 7.30 | 7.39 | 7.22 | 7.23 | 7.17 | qfq | 6,806,950 | 49,680,245 | -1.23% |
| 2023-09-19 | 7.38 | 7.38 | 7.24 | 7.32 | 7.26 | qfq | 8,687,887 | 63,393,143 | -1.21% |
| 2023-09-18 | 6.99 | 7.57 | 6.92 | 7.41 | 7.35 | qfq | 17,552,400 | 129,583,180 | 6.16% |
| 2023-09-15 | 7.04 | 7.05 | 6.95 | 6.98 | 6.93 | qfq | 5,556,200 | 38,853,053 | 0.14% |
| 2023-09-14 | 7.22 | 7.22 | 6.93 | 6.97 | 6.92 | qfq | 6,680,800 | 46,966,997 | -3.06% |
| 2023-09-13 | 7.35 | 7.37 | 7.11 | 7.19 | 7.13 | qfq | 9,134,600 | 65,870,615 | -3.36% |
| 2023-09-12 | 7.33 | 7.50 | 7.25 | 7.44 | 7.38 | qfq | 11,038,650 | 81,660,127 | 1.92% |
| 2023-09-11 | 7.10 | 7.33 | 7.09 | 7.30 | 7.24 | qfq | 8,012,900 | 57,987,408 | 1.96% |
| 2023-09-08 | 7.10 | 7.19 | 7.07 | 7.16 | 7.10 | qfq | 4,154,600 | 29,666,217 | 0.85% |
| 2023-09-07 | 7.23 | 7.23 | 7.08 | 7.10 | 7.04 | qfq | 4,497,200 | 32,169,589 | -2.07% |
| 2023-09-06 | 7.22 | 7.29 | 7.14 | 7.25 | 7.19 | qfq | 4,964,900 | 35,971,534 | 0.42% |
| 2023-09-05 | 7.27 | 7.28 | 7.17 | 7.22 | 7.16 | qfq | 4,889,300 | 35,293,926 | -0.55% |
| 2023-09-04 | 7.26 | 7.30 | 7.21 | 7.26 | 7.20 | qfq | 5,932,900 | 42,996,540 | 0.14% |
| 2023-09-01 | 7.20 | 7.29 | 7.14 | 7.25 | 7.19 | qfq | 5,146,400 | 37,206,082 | 1.40% |
| 2023-08-31 | 7.25 | 7.28 | 7.13 | 7.15 | 7.09 | qfq | 4,369,450 | 31,389,167 | -1.38% |
| 2023-08-30 | 7.16 | 7.32 | 7.10 | 7.25 | 7.19 | qfq | 7,865,300 | 57,081,594 | 1.26% |
| 2023-08-29 | 6.72 | 7.16 | 6.70 | 7.16 | 7.10 | qfq | 8,415,400 | 59,393,712 | 4.83% |
| 2023-08-28 | 6.98 | 6.99 | 6.78 | 6.83 | 6.78 | qfq | 6,563,900 | 45,386,300 | 2.25% |
| 2023-08-25 | 6.84 | 6.94 | 6.65 | 6.68 | 6.63 | qfq | 5,106,500 | 34,541,706 | -3.33% |
| 2023-08-24 | 6.91 | 7.02 | 6.79 | 6.91 | 6.86 | qfq | 4,141,350 | 28,575,716 | 0.00% |
| 2023-08-23 | 7.06 | 7.10 | 6.90 | 6.91 | 6.86 | qfq | 4,485,500 | 31,308,551 | -2.12% |
| 2023-08-22 | 7.08 | 7.14 | 6.86 | 7.06 | 7.00 | qfq | 5,858,550 | 41,035,732 | -0.42% |
| 2023-08-21 | 7.13 | 7.24 | 7.07 | 7.09 | 7.03 | qfq | 6,172,100 | 44,093,953 | -0.42% |
| 2023-08-18 | 6.98 | 7.28 | 6.94 | 7.12 | 7.06 | qfq | 12,107,100 | 86,685,992 | 1.71% |
| 2023-08-17 | 6.66 | 7.00 | 6.62 | 7.00 | 6.95 | qfq | 6,738,850 | 46,319,957 | 4.48% |
| 2023-08-16 | 6.74 | 6.81 | 6.68 | 6.70 | 6.65 | qfq | 4,022,100 | 27,036,948 | -1.47% |
| 2023-08-15 | 6.96 | 6.97 | 6.75 | 6.80 | 6.75 | qfq | 4,901,850 | 33,463,274 | -2.02% |
| 2023-08-14 | 6.87 | 6.95 | 6.80 | 6.94 | 6.89 | qfq | 4,702,700 | 32,344,276 | 0.73% |
| 2023-08-11 | 6.92 | 7.08 | 6.87 | 6.89 | 6.84 | qfq | 4,939,700 | 34,330,671 | -0.14% |
| 2023-08-10 | 7.02 | 7.04 | 6.89 | 6.90 | 6.85 | qfq | 4,396,300 | 30,500,912 | -1.71% |
| 2023-08-09 | 7.08 | 7.12 | 6.96 | 7.02 | 6.96 | qfq | 3,936,400 | 27,633,708 | -1.13% |
| 2023-08-08 | 7.22 | 7.28 | 7.10 | 7.10 | 7.04 | qfq | 4,108,900 | 29,437,293 | -1.39% |
| 2023-08-07 | 7.15 | 7.24 | 7.12 | 7.20 | 7.14 | qfq | 5,675,700 | 40,808,564 | 0.70% |
| 2023-08-04 | 7.26 | 7.34 | 7.14 | 7.15 | 7.09 | qfq | 6,838,600 | 49,258,871 | -1.52% |
| 2023-08-03 | 7.38 | 7.41 | 7.26 | 7.26 | 7.20 | qfq | 5,083,900 | 37,141,980 | -1.89% |
| 2023-08-02 | 7.35 | 7.45 | 7.28 | 7.40 | 7.34 | qfq | 5,101,500 | 37,611,896 | 0.41% |
| 2023-08-01 | 7.43 | 7.49 | 7.30 | 7.37 | 7.31 | qfq | 7,506,100 | 55,361,369 | -0.81% |
| 2023-07-31 | 7.45 | 7.51 | 7.37 | 7.43 | 7.37 | qfq | 8,548,902 | 63,552,880 | 0.27% |
| 2023-07-28 | 7.23 | 7.42 | 7.08 | 7.41 | 7.35 | qfq | 9,903,900 | 72,372,480 | 1.65% |
| 2023-07-27 | 7.28 | 7.47 | 7.25 | 7.29 | 7.23 | qfq | 9,609,150 | 70,661,594 | 1.11% |
| 2023-07-26 | 7.34 | 7.37 | 7.18 | 7.21 | 7.15 | qfq | 6,768,500 | 49,026,850 | -1.77% |
| 2023-07-25 | 7.15 | 7.37 | 7.09 | 7.34 | 7.28 | qfq | 9,136,350 | 66,235,200 | 4.26% |
| 2023-07-24 | 7.14 | 7.16 | 7.03 | 7.04 | 6.98 | qfq | 5,636,852 | 39,956,858 | -0.85% |
| 2023-07-21 | 7.20 | 7.28 | 7.08 | 7.10 | 7.04 | qfq | 12,224,052 | 87,351,153 | -2.61% |
| 2023-07-20 | 7.44 | 7.59 | 7.26 | 7.29 | 7.23 | qfq | 11,884,552 | 87,921,417 | -1.62% |
| 2023-07-19 | 7.46 | 7.55 | 7.35 | 7.41 | 7.35 | qfq | 9,982,250 | 74,038,961 | -0.67% |
| 2023-07-18 | 7.42 | 7.57 | 7.28 | 7.46 | 7.40 | qfq | 11,295,650 | 83,877,067 | -0.27% |
| 2023-07-17 | 7.58 | 7.67 | 7.36 | 7.48 | 7.42 | qfq | 17,095,400 | 127,356,106 | -2.48% |