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
石大胜华603026.SH
最近收盘价60.002026-07-17
最近交易日2026-07-17
成交量（股）8,242,013
成交额（元）501,835,324
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-15 | 2026-05-22 | cash_dividend | 0.04 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-25 | 2024-07-02 | cash_dividend | 0.04 | — | — | — | 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 | 62.00 | 62.34 | 59.60 | 60.00 | 60.00 | qfq | 8,242,013 | 501,835,324 | -3.23% |
| 2026-07-16 | 62.91 | 64.08 | 61.66 | 62.00 | 62.00 | qfq | 6,783,879 | 426,578,384 | -2.71% |
| 2026-07-15 | 66.00 | 66.17 | 63.40 | 63.73 | 63.73 | qfq | 7,529,630 | 487,082,683 | -2.79% |
| 2026-07-14 | 65.54 | 66.00 | 63.72 | 65.56 | 65.56 | qfq | 8,148,746 | 528,815,288 | 0.03% |
| 2026-07-13 | 66.14 | 68.14 | 64.99 | 65.54 | 65.54 | qfq | 11,112,910 | 735,305,806 | -4.54% |
| 2026-07-10 | 70.80 | 72.36 | 68.61 | 68.66 | 68.66 | qfq | 11,656,467 | 818,157,560 | -3.02% |
| 2026-07-09 | 74.64 | 74.70 | 67.99 | 70.80 | 70.80 | qfq | 17,300,477 | 1,216,648,672 | -2.16% |
| 2026-07-08 | 79.13 | 79.58 | 72.36 | 72.36 | 72.36 | qfq | 12,702,292 | 948,281,089 | -10.00% |
| 2026-07-07 | 80.08 | 82.90 | 77.35 | 80.40 | 80.40 | qfq | 11,714,903 | 937,842,835 | -0.61% |
| 2026-07-06 | 86.00 | 88.99 | 80.89 | 80.89 | 80.89 | qfq | 14,447,817 | 1,221,865,867 | -10.00% |
| 2026-07-03 | 93.86 | 93.86 | 89.80 | 89.88 | 89.88 | qfq | 13,717,722 | 1,249,120,758 | -5.19% |
| 2026-07-02 | 90.20 | 95.89 | 89.56 | 94.80 | 94.80 | qfq | 16,409,153 | 1,519,932,020 | 3.73% |
| 2026-07-01 | 89.90 | 92.74 | 85.68 | 91.39 | 91.39 | qfq | 16,972,696 | 1,516,599,381 | 2.26% |
| 2026-06-30 | 86.55 | 89.88 | 85.50 | 89.37 | 89.37 | qfq | 12,401,405 | 1,092,289,382 | 1.90% |
| 2026-06-29 | 85.03 | 89.59 | 84.72 | 87.70 | 87.70 | qfq | 11,481,914 | 1,001,674,374 | 1.08% |
| 2026-06-26 | 93.70 | 95.53 | 86.00 | 86.76 | 86.76 | qfq | 15,768,838 | 1,436,403,740 | -7.49% |
| 2026-06-25 | 96.33 | 98.80 | 93.00 | 93.78 | 93.78 | qfq | 20,010,672 | 1,910,663,662 | -5.46% |
| 2026-06-24 | 100.28 | 104.00 | 95.97 | 99.20 | 99.20 | qfq | 22,887,903 | 2,282,995,322 | -0.01% |
| 2026-06-23 | 93.53 | 99.28 | 91.38 | 99.21 | 99.21 | qfq | 22,189,807 | 2,135,772,984 | 3.80% |
| 2026-06-22 | 90.00 | 96.83 | 83.43 | 95.58 | 95.58 | qfq | 23,309,808 | 2,104,453,596 | 3.11% |
| 2026-06-18 | 95.00 | 97.36 | 92.10 | 92.70 | 92.70 | qfq | 17,862,279 | 1,679,117,332 | -3.92% |
| 2026-06-17 | 89.32 | 100.00 | 89.05 | 96.48 | 96.48 | qfq | 22,245,532 | 2,079,378,899 | 5.96% |
| 2026-06-16 | 85.65 | 93.20 | 84.21 | 91.05 | 91.05 | qfq | 20,650,617 | 1,840,731,746 | 6.37% |
| 2026-06-15 | 86.65 | 87.97 | 83.88 | 85.60 | 85.60 | qfq | 18,837,662 | 1,612,239,181 | -0.87% |
| 2026-06-12 | 82.00 | 87.34 | 81.18 | 86.35 | 86.35 | qfq | 19,421,640 | 1,652,224,076 | 5.46% |
| 2026-06-11 | 81.33 | 84.78 | 80.08 | 81.88 | 81.88 | qfq | 12,705,695 | 1,045,583,521 | 0.45% |
| 2026-06-10 | 80.40 | 83.33 | 80.34 | 81.51 | 81.51 | qfq | 7,606,170 | 620,282,376 | 0.60% |
| 2026-06-09 | 80.00 | 81.88 | 78.70 | 81.02 | 81.02 | qfq | 9,316,289 | 745,284,726 | 2.17% |
| 2026-06-08 | 81.67 | 83.78 | 78.00 | 79.30 | 79.30 | qfq | 10,021,050 | 806,301,885 | -5.35% |
| 2026-06-05 | 84.00 | 85.66 | 82.08 | 83.78 | 83.78 | qfq | 9,251,029 | 775,568,873 | -0.26% |
| 2026-06-04 | 86.00 | 86.00 | 83.60 | 84.00 | 84.00 | qfq | 9,519,926 | 804,235,012 | -3.23% |
| 2026-06-03 | 87.00 | 88.01 | 85.90 | 86.80 | 86.80 | qfq | 7,412,531 | 645,090,377 | -0.81% |
| 2026-06-02 | 89.50 | 89.55 | 86.00 | 87.51 | 87.51 | qfq | 9,823,924 | 857,857,485 | -2.28% |
| 2026-06-01 | 88.10 | 92.80 | 87.83 | 89.55 | 89.55 | qfq | 11,724,897 | 1,065,081,759 | 2.12% |
| 2026-05-29 | 90.22 | 90.99 | 87.02 | 87.69 | 87.69 | qfq | 9,860,454 | 872,640,135 | -2.63% |
| 2026-05-28 | 90.90 | 92.74 | 88.26 | 90.06 | 90.06 | qfq | 9,081,596 | 813,079,174 | -0.93% |
| 2026-05-27 | 91.77 | 94.65 | 90.00 | 90.91 | 90.91 | qfq | 11,519,632 | 1,062,672,309 | -0.96% |
| 2026-05-26 | 93.50 | 94.21 | 90.60 | 91.79 | 91.79 | qfq | 10,890,661 | 1,003,855,021 | -2.03% |
| 2026-05-25 | 97.15 | 97.48 | 92.40 | 93.69 | 93.69 | qfq | 15,134,318 | 1,418,917,578 | -3.62% |
| 2026-05-22 | 97.90 | 97.96 | 93.77 | 97.21 | 97.21 | qfq | 12,242,613 | 1,174,084,225 | -0.81% |
| 2026-05-21 | 101.52 | 104.80 | 97.43 | 98.00 | 97.96 | qfq | 17,652,629 | 1,794,123,674 | -2.95% |
| 2026-05-20 | 96.57 | 101.76 | 95.60 | 100.98 | 100.94 | qfq | 17,919,536 | 1,772,860,429 | 3.94% |
| 2026-05-19 | 98.87 | 99.80 | 95.50 | 97.15 | 97.11 | qfq | 12,704,589 | 1,231,527,258 | -2.75% |
| 2026-05-18 | 98.00 | 101.19 | 95.46 | 99.90 | 99.86 | qfq | 13,017,589 | 1,280,040,122 | -0.75% |
| 2026-05-15 | 97.92 | 103.00 | 97.50 | 100.65 | 100.61 | qfq | 18,272,244 | 1,839,053,323 | 3.34% |
| 2026-05-14 | 101.18 | 104.60 | 97.00 | 97.40 | 97.36 | qfq | 17,547,508 | 1,766,138,009 | -4.64% |
| 2026-05-13 | 102.20 | 103.65 | 100.21 | 102.14 | 102.10 | qfq | 15,478,269 | 1,573,102,329 | -1.68% |
| 2026-05-12 | 104.66 | 106.63 | 101.15 | 103.88 | 103.84 | qfq | 16,912,249 | 1,745,592,324 | -0.75% |
| 2026-05-11 | 104.53 | 105.94 | 102.80 | 104.66 | 104.62 | qfq | 19,783,119 | 2,066,402,657 | 0.71% |
| 2026-05-08 | 108.48 | 112.78 | 103.02 | 103.92 | 103.88 | qfq | 25,014,907 | 2,653,743,482 | -4.29% |
| 2026-05-07 | 119.92 | 120.40 | 108.36 | 108.58 | 108.54 | qfq | 35,227,470 | 3,910,992,773 | -9.82% |
| 2026-05-06 | 115.66 | 121.92 | 115.66 | 120.40 | 120.35 | qfq | 26,843,620 | 3,213,207,751 | 4.77% |
| 2026-04-30 | 120.00 | 122.16 | 114.50 | 114.92 | 114.87 | qfq | 27,404,313 | 3,221,939,308 | -3.63% |
| 2026-04-29 | 106.44 | 119.25 | 102.50 | 119.25 | 119.20 | qfq | 27,732,387 | 3,098,450,072 | 10.00% |
| 2026-04-28 | 107.12 | 111.09 | 104.86 | 108.41 | 108.37 | qfq | 22,692,885 | 2,451,319,919 | -0.81% |
| 2026-04-27 | 104.06 | 112.77 | 103.33 | 109.30 | 109.26 | qfq | 22,956,215 | 2,512,913,859 | 5.04% |
| 2026-04-24 | 101.20 | 105.75 | 99.50 | 104.06 | 104.02 | qfq | 21,587,531 | 2,220,962,104 | 1.27% |
| 2026-04-23 | 104.00 | 108.80 | 100.00 | 102.76 | 102.72 | qfq | 20,876,062 | 2,165,453,004 | -1.98% |
| 2026-04-22 | 99.15 | 105.83 | 99.06 | 104.84 | 104.80 | qfq | 23,274,705 | 2,403,122,644 | 5.75% |
| 2026-04-21 | 97.50 | 100.38 | 94.06 | 99.14 | 99.10 | qfq | 22,967,981 | 2,248,718,082 | 3.15% |
| 2026-04-20 | 98.00 | 99.88 | 95.80 | 96.11 | 96.07 | qfq | 16,222,835 | 1,571,824,271 | -1.98% |
| 2026-04-17 | 97.98 | 103.66 | 97.50 | 98.05 | 98.01 | qfq | 21,641,073 | 2,156,556,336 | 0.60% |
| 2026-04-16 | 98.92 | 101.00 | 97.04 | 97.47 | 97.43 | qfq | 25,231,743 | 2,482,052,027 | -1.20% |
| 2026-04-15 | 104.00 | 108.02 | 97.98 | 98.65 | 98.61 | qfq | 40,032,058 | 4,101,468,025 | 0.13% |
| 2026-04-14 | 95.00 | 98.52 | 94.02 | 98.52 | 98.48 | qfq | 14,338,107 | 1,400,848,190 | 10.00% |
| 2026-04-13 | 85.00 | 91.15 | 84.77 | 89.56 | 89.52 | qfq | 27,393,574 | 2,413,265,860 | 5.17% |
| 2026-04-10 | 78.11 | 85.16 | 77.77 | 85.16 | 85.13 | qfq | 27,512,480 | 2,292,917,740 | 10.00% |
| 2026-04-09 | 80.17 | 81.00 | 76.00 | 77.42 | 77.39 | qfq | 16,709,831 | 1,308,418,443 | -3.23% |
| 2026-04-08 | 80.95 | 82.00 | 79.42 | 80.00 | 79.97 | qfq | 17,569,067 | 1,406,671,146 | -1.54% |
| 2026-04-07 | 82.00 | 82.67 | 79.60 | 81.25 | 81.22 | qfq | 12,505,129 | 1,012,655,163 | 0.62% |
| 2026-04-03 | 84.87 | 86.10 | 78.00 | 80.75 | 80.72 | qfq | 21,750,730 | 1,758,842,471 | -6.40% |
| 2026-04-02 | 85.60 | 88.58 | 84.67 | 86.27 | 86.23 | qfq | 19,749,878 | 1,709,508,147 | 0.40% |
| 2026-04-01 | 87.51 | 89.50 | 84.24 | 85.93 | 85.89 | qfq | 19,788,956 | 1,719,396,216 | -0.83% |
| 2026-03-31 | 92.62 | 94.80 | 86.30 | 86.65 | 86.61 | qfq | 26,589,842 | 2,365,567,920 | -6.89% |
| 2026-03-30 | 94.79 | 95.96 | 90.12 | 93.06 | 93.02 | qfq | 26,963,416 | 2,504,381,587 | -0.84% |
| 2026-03-27 | 84.02 | 93.85 | 83.00 | 93.85 | 93.81 | qfq | 32,015,169 | 2,843,855,578 | 10.00% |
| 2026-03-26 | 76.75 | 85.32 | 76.71 | 85.32 | 85.29 | qfq | 24,072,813 | 2,006,122,746 | 10.01% |
| 2026-03-25 | 78.39 | 79.06 | 75.21 | 77.56 | 77.53 | qfq | 19,866,954 | 1,526,754,714 | -1.07% |
| 2026-03-24 | 76.90 | 80.49 | 75.88 | 78.40 | 78.37 | qfq | 20,892,684 | 1,622,918,047 | 3.76% |
| 2026-03-23 | 75.41 | 79.50 | 73.91 | 75.56 | 75.53 | qfq | 30,261,095 | 2,322,164,148 | 0.20% |
| 2026-03-20 | 69.03 | 75.41 | 69.03 | 75.41 | 75.38 | qfq | 18,831,679 | 1,403,894,724 | 10.01% |
| 2026-03-19 | 71.14 | 71.90 | 68.00 | 68.55 | 68.52 | qfq | 8,825,517 | 615,190,587 | -4.39% |
| 2026-03-18 | 72.67 | 73.62 | 70.60 | 71.70 | 71.67 | qfq | 10,159,592 | 729,353,533 | -2.65% |
| 2026-03-17 | 74.00 | 77.30 | 72.41 | 73.65 | 73.62 | qfq | 15,373,903 | 1,144,855,885 | -1.80% |
| 2026-03-16 | 74.45 | 77.23 | 73.73 | 75.00 | 74.97 | qfq | 19,456,044 | 1,465,173,696 | 2.74% |
| 2026-03-13 | 72.50 | 76.50 | 72.00 | 73.00 | 72.97 | qfq | 24,106,000 | 1,793,718,454 | 2.31% |
| 2026-03-12 | 67.92 | 73.88 | 67.29 | 71.35 | 71.32 | qfq | 19,928,606 | 1,417,438,666 | 5.05% |
| 2026-03-11 | 65.02 | 69.90 | 64.65 | 67.92 | 67.89 | qfq | 17,969,938 | 1,210,933,946 | 4.96% |
| 2026-03-10 | 65.00 | 66.84 | 64.42 | 64.71 | 64.68 | qfq | 6,783,534 | 444,077,200 | 0.08% |
| 2026-03-09 | 62.00 | 64.99 | 60.08 | 64.66 | 64.63 | qfq | 9,210,546 | 579,530,840 | 2.96% |
| 2026-03-06 | 62.72 | 63.24 | 61.58 | 62.80 | 62.77 | qfq | 3,714,100 | 232,448,700 | 0.40% |
| 2026-03-05 | 63.79 | 64.55 | 61.88 | 62.55 | 62.52 | qfq | 6,234,864 | 392,016,120 | -0.64% |
| 2026-03-04 | 63.00 | 64.82 | 62.50 | 62.95 | 62.92 | qfq | 6,058,882 | 383,808,127 | -1.70% |
| 2026-03-03 | 66.20 | 67.49 | 62.49 | 64.04 | 64.01 | qfq | 10,925,553 | 704,681,714 | -2.97% |
| 2026-03-02 | 65.35 | 68.90 | 64.88 | 66.00 | 65.97 | qfq | 11,474,513 | 769,041,681 | -0.59% |
| 2026-02-27 | 66.27 | 68.18 | 65.51 | 66.39 | 66.36 | qfq | 7,852,042 | 524,542,964 | -0.24% |
| 2026-02-26 | 70.46 | 70.80 | 66.08 | 66.55 | 66.52 | qfq | 13,185,594 | 881,757,700 | -3.66% |
| 2026-02-25 | 64.90 | 71.39 | 64.50 | 69.08 | 69.05 | qfq | 17,561,470 | 1,207,004,325 | 6.44% |
| 2026-02-24 | 66.69 | 67.68 | 64.02 | 64.90 | 64.87 | qfq | 9,349,643 | 609,338,796 | -2.08% |
| 2026-02-13 | 65.50 | 68.20 | 65.08 | 66.28 | 66.25 | qfq | 5,826,432 | 390,089,747 | 0.94% |
| 2026-02-12 | 65.30 | 65.97 | 65.06 | 65.66 | 65.63 | qfq | 3,379,817 | 221,657,680 | -1.14% |
| 2026-02-11 | 65.02 | 67.20 | 64.95 | 66.42 | 66.39 | qfq | 5,815,632 | 386,546,698 | 2.09% |
| 2026-02-10 | 66.22 | 66.22 | 65.03 | 65.06 | 65.03 | qfq | 3,127,800 | 204,330,821 | -1.77% |
| 2026-02-09 | 66.99 | 67.54 | 65.92 | 66.23 | 66.20 | qfq | 5,722,491 | 380,303,896 | -1.13% |
| 2026-02-06 | 64.00 | 68.20 | 63.51 | 66.99 | 66.96 | qfq | 7,947,277 | 530,162,497 | 4.09% |
| 2026-02-05 | 65.51 | 65.68 | 63.84 | 64.36 | 64.33 | qfq | 3,231,479 | 208,479,642 | -2.22% |
| 2026-02-04 | 65.88 | 66.90 | 64.77 | 65.82 | 65.79 | qfq | 3,763,101 | 246,641,219 | -0.30% |
| 2026-02-03 | 64.99 | 66.22 | 64.60 | 66.02 | 65.99 | qfq | 4,087,091 | 267,850,371 | 2.31% |
| 2026-02-02 | 66.57 | 67.58 | 64.50 | 64.53 | 64.50 | qfq | 4,100,780 | 269,922,105 | -3.34% |
| 2026-01-30 | 66.76 | 67.40 | 64.60 | 66.76 | 66.73 | qfq | 4,896,376 | 323,481,143 | -0.39% |
| 2026-01-29 | 67.58 | 68.48 | 66.26 | 67.02 | 66.99 | qfq | 4,654,905 | 314,940,780 | -1.44% |
| 2026-01-28 | 68.50 | 68.50 | 66.81 | 68.00 | 67.97 | qfq | 5,403,861 | 365,207,860 | -0.79% |
| 2026-01-27 | 69.80 | 70.50 | 65.01 | 68.54 | 68.51 | qfq | 9,508,173 | 637,445,151 | -2.16% |
| 2026-01-26 | 72.20 | 72.57 | 69.81 | 70.05 | 70.02 | qfq | 7,165,100 | 508,296,975 | -3.43% |
| 2026-01-23 | 70.55 | 72.93 | 70.13 | 72.54 | 72.51 | qfq | 8,582,903 | 615,729,911 | 2.85% |
| 2026-01-22 | 70.92 | 72.20 | 70.20 | 70.53 | 70.50 | qfq | 4,867,546 | 344,230,646 | -1.05% |
| 2026-01-21 | 68.77 | 71.98 | 68.64 | 71.28 | 71.25 | qfq | 8,400,083 | 594,523,535 | 2.66% |
| 2026-01-20 | 72.40 | 73.33 | 68.77 | 69.43 | 69.40 | qfq | 9,077,100 | 637,486,812 | -3.52% |
| 2026-01-19 | 71.32 | 73.13 | 71.01 | 71.96 | 71.93 | qfq | 7,808,494 | 562,471,514 | 0.80% |
| 2026-01-16 | 71.61 | 73.09 | 70.69 | 71.39 | 71.36 | qfq | 7,905,874 | 566,959,554 | -0.31% |
| 2026-01-15 | 70.00 | 72.75 | 69.81 | 71.61 | 71.58 | qfq | 9,243,117 | 662,878,708 | 1.70% |
| 2026-01-14 | 71.00 | 72.80 | 69.60 | 70.41 | 70.38 | qfq | 9,698,401 | 688,470,635 | -1.15% |
| 2026-01-13 | 72.00 | 73.44 | 70.57 | 71.23 | 71.20 | qfq | 10,897,637 | 783,598,680 | -1.07% |
| 2026-01-12 | 73.60 | 74.77 | 71.32 | 72.00 | 71.97 | qfq | 12,193,425 | 879,795,268 | -1.57% |
| 2026-01-09 | 74.00 | 75.20 | 72.88 | 73.15 | 73.12 | qfq | 9,488,162 | 702,181,898 | -1.60% |
| 2026-01-08 | 75.52 | 77.50 | 73.45 | 74.34 | 74.31 | qfq | 9,908,101 | 744,960,970 | -2.30% |
| 2026-01-07 | 78.10 | 79.67 | 75.33 | 76.09 | 76.06 | qfq | 14,336,813 | 1,102,839,637 | -4.05% |
| 2026-01-06 | 80.80 | 81.30 | 78.20 | 79.30 | 79.27 | qfq | 13,273,046 | 1,056,987,060 | 0.14% |
| 2026-01-05 | 76.76 | 80.20 | 75.19 | 79.19 | 79.16 | qfq | 13,862,589 | 1,080,536,881 | 5.85% |
| 2025-12-31 | 76.41 | 77.68 | 74.66 | 74.81 | 74.78 | qfq | 7,216,181 | 545,117,339 | -2.21% |
| 2025-12-30 | 75.48 | 78.78 | 74.57 | 76.50 | 76.47 | qfq | 10,626,757 | 813,530,696 | -1.11% |
| 2025-12-29 | 81.00 | 81.50 | 76.43 | 77.36 | 77.33 | qfq | 13,700,392 | 1,068,897,055 | -6.20% |
| 2025-12-26 | 81.00 | 85.11 | 77.83 | 82.47 | 82.44 | qfq | 19,840,258 | 1,613,709,050 | 4.91% |
| 2025-12-25 | 78.87 | 79.90 | 77.11 | 78.61 | 78.58 | qfq | 10,845,332 | 850,110,019 | -1.06% |
| 2025-12-24 | 78.16 | 81.66 | 78.00 | 79.45 | 79.42 | qfq | 20,687,260 | 1,644,697,253 | 2.20% |
| 2025-12-23 | 72.24 | 79.20 | 71.50 | 77.74 | 77.71 | qfq | 19,373,304 | 1,473,694,717 | 7.63% |
| 2025-12-22 | 71.46 | 74.99 | 71.36 | 72.23 | 72.20 | qfq | 8,054,786 | 585,336,500 | 1.58% |
| 2025-12-19 | 71.30 | 72.00 | 69.62 | 71.11 | 71.08 | qfq | 9,325,441 | 660,384,055 | -0.28% |
| 2025-12-18 | 72.76 | 74.62 | 71.25 | 71.31 | 71.28 | qfq | 8,304,112 | 602,980,762 | -3.74% |
| 2025-12-17 | 70.60 | 75.10 | 70.27 | 74.08 | 74.05 | qfq | 13,420,928 | 980,353,994 | 5.45% |
| 2025-12-16 | 72.82 | 73.08 | 69.42 | 70.25 | 70.22 | qfq | 6,820,399 | 481,550,949 | -3.54% |
| 2025-12-15 | 73.56 | 74.60 | 71.75 | 72.83 | 72.80 | qfq | 9,000,730 | 655,449,426 | -0.91% |
| 2025-12-12 | 77.04 | 78.13 | 72.61 | 73.50 | 73.47 | qfq | 16,196,105 | 1,195,825,798 | -4.61% |
| 2025-12-11 | 80.14 | 80.77 | 77.00 | 77.05 | 77.02 | qfq | 11,557,268 | 908,282,275 | -2.46% |
| 2025-12-10 | 79.02 | 81.07 | 77.00 | 78.99 | 78.96 | qfq | 12,849,594 | 1,014,874,006 | 0.03% |
| 2025-12-09 | 79.45 | 80.58 | 77.33 | 78.97 | 78.94 | qfq | 13,037,605 | 1,032,612,784 | -0.35% |
| 2025-12-08 | 77.10 | 79.99 | 76.48 | 79.25 | 79.22 | qfq | 11,603,246 | 910,584,567 | 2.59% |
| 2025-12-05 | 76.46 | 78.75 | 74.65 | 77.25 | 77.22 | qfq | 11,469,382 | 882,632,411 | 0.82% |
| 2025-12-04 | 78.45 | 79.40 | 76.50 | 76.62 | 76.59 | qfq | 12,140,820 | 940,341,620 | -2.33% |
| 2025-12-03 | 85.77 | 87.00 | 77.40 | 78.45 | 78.42 | qfq | 22,515,316 | 1,820,320,591 | -8.53% |
| 2025-12-02 | 88.90 | 89.61 | 84.50 | 85.77 | 85.73 | qfq | 17,419,016 | 1,504,588,242 | -7.00% |
| 2025-12-01 | 90.80 | 94.90 | 88.41 | 92.23 | 92.19 | qfq | 21,752,590 | 2,000,149,925 | -0.24% |
| 2025-11-28 | 92.06 | 95.50 | 89.12 | 92.45 | 92.41 | qfq | 25,859,759 | 2,408,081,466 | 3.31% |
| 2025-11-27 | 82.00 | 89.49 | 81.97 | 89.49 | 89.45 | qfq | 19,987,488 | 1,728,037,228 | 10.01% |
| 2025-11-26 | 83.88 | 85.01 | 80.84 | 81.35 | 81.32 | qfq | 16,992,392 | 1,400,266,425 | -1.60% |
| 2025-11-25 | 81.80 | 84.70 | 79.30 | 82.67 | 82.64 | qfq | 20,482,836 | 1,684,168,887 | 2.49% |
| 2025-11-24 | 80.14 | 82.40 | 78.00 | 80.66 | 80.63 | qfq | 13,980,014 | 1,127,514,760 | 0.65% |
| 2025-11-21 | 84.00 | 87.24 | 80.10 | 80.14 | 80.11 | qfq | 23,197,644 | 1,918,943,405 | -8.16% |
| 2025-11-20 | 89.52 | 93.99 | 86.90 | 87.26 | 87.22 | qfq | 22,370,680 | 2,010,717,650 | -3.42% |
| 2025-11-19 | 88.00 | 93.89 | 88.00 | 90.35 | 90.31 | qfq | 26,479,014 | 2,409,256,899 | -5.99% |
| 2025-11-18 | 100.93 | 103.00 | 96.11 | 96.11 | 96.07 | qfq | 13,639,697 | 1,338,013,963 | -10.00% |
| 2025-11-17 | 102.58 | 110.56 | 94.26 | 106.79 | 106.75 | qfq | 36,647,225 | 3,749,875,055 | 6.24% |
| 2025-11-14 | 98.69 | 100.52 | 96.00 | 100.52 | 100.48 | qfq | 13,784,857 | 1,366,850,923 | 10.00% |
| 2025-11-13 | 87.77 | 91.38 | 87.22 | 91.38 | 91.34 | qfq | 7,242,678 | 655,215,431 | 10.00% |
| 2025-11-12 | 75.00 | 83.07 | 72.52 | 83.07 | 83.04 | qfq | 27,647,862 | 2,185,422,596 | 10.00% |
| 2025-11-11 | 70.77 | 76.80 | 68.48 | 75.52 | 75.49 | qfq | 25,174,571 | 1,828,513,392 | 7.66% |
| 2025-11-10 | 70.29 | 76.79 | 69.70 | 70.15 | 70.12 | qfq | 28,382,884 | 2,053,535,964 | 0.10% |
| 2025-11-07 | 67.69 | 72.38 | 67.25 | 70.08 | 70.05 | qfq | 22,806,523 | 1,595,885,566 | 6.50% |
| 2025-11-06 | 63.01 | 68.59 | 62.85 | 65.80 | 65.77 | qfq | 16,643,311 | 1,090,222,830 | 4.03% |
| 2025-11-05 | 60.81 | 64.36 | 60.14 | 63.25 | 63.22 | qfq | 12,278,127 | 769,285,606 | 1.07% |
| 2025-11-04 | 62.86 | 66.00 | 62.07 | 62.58 | 62.55 | qfq | 14,686,048 | 936,618,222 | 0.13% |
| 2025-11-03 | 64.49 | 64.70 | 60.00 | 62.50 | 62.47 | qfq | 16,029,779 | 989,224,632 | -3.40% |
| 2025-10-31 | 63.59 | 69.00 | 63.00 | 64.70 | 64.67 | qfq | 26,369,165 | 1,740,648,929 | 1.75% |
| 2025-10-30 | 57.50 | 63.59 | 57.48 | 63.59 | 63.56 | qfq | 12,150,727 | 741,827,560 | 10.00% |
| 2025-10-29 | 57.29 | 59.95 | 57.04 | 57.81 | 57.79 | qfq | 9,285,770 | 538,061,746 | -0.45% |
| 2025-10-28 | 55.62 | 60.06 | 55.61 | 58.07 | 58.05 | qfq | 15,317,918 | 892,243,874 | 2.56% |
| 2025-10-27 | 55.73 | 58.58 | 54.93 | 56.62 | 56.60 | qfq | 11,686,828 | 660,983,801 | 3.51% |
| 2025-10-24 | 54.50 | 54.99 | 53.93 | 54.70 | 54.68 | qfq | 6,504,497 | 354,428,985 | 1.69% |
| 2025-10-23 | 53.90 | 54.39 | 52.60 | 53.79 | 53.77 | qfq | 7,227,917 | 385,676,042 | -0.74% |
| 2025-10-22 | 55.58 | 55.62 | 52.80 | 54.19 | 54.17 | qfq | 11,065,687 | 596,710,761 | -2.57% |
| 2025-10-21 | 57.44 | 58.38 | 55.50 | 55.62 | 55.60 | qfq | 13,495,273 | 761,230,620 | -4.22% |
| 2025-10-20 | 59.00 | 60.53 | 56.78 | 58.07 | 58.05 | qfq | 15,157,290 | 887,396,953 | 0.16% |
| 2025-10-17 | 57.00 | 60.14 | 57.00 | 57.98 | 57.96 | qfq | 15,527,926 | 910,132,671 | 1.22% |
| 2025-10-16 | 57.08 | 61.26 | 55.00 | 57.28 | 57.26 | qfq | 17,741,280 | 1,035,557,281 | -0.35% |
| 2025-10-15 | 58.70 | 62.10 | 56.92 | 57.48 | 57.46 | qfq | 20,120,791 | 1,178,582,039 | -0.12% |
| 2025-10-14 | 57.00 | 59.44 | 56.80 | 57.55 | 57.53 | qfq | 28,558,448 | 1,664,255,651 | 6.50% |
| 2025-10-13 | 47.00 | 54.04 | 46.26 | 54.04 | 54.02 | qfq | 12,198,302 | 631,011,362 | 9.99% |
| 2025-10-10 | 52.10 | 52.30 | 48.76 | 49.13 | 49.11 | qfq | 14,357,939 | 717,022,733 | -7.48% |
| 2025-10-09 | 52.15 | 54.15 | 51.00 | 53.10 | 53.08 | qfq | 26,567,096 | 1,394,347,270 | 2.51% |
| 2025-09-30 | 48.00 | 51.80 | 47.97 | 51.80 | 51.78 | qfq | 19,224,067 | 978,754,396 | 10.00% |
| 2025-09-29 | 45.40 | 47.09 | 45.40 | 47.09 | 47.07 | qfq | 7,872,141 | 369,674,032 | 10.00% |
| 2025-09-26 | 42.03 | 43.34 | 41.70 | 42.81 | 42.79 | qfq | 6,313,616 | 270,845,445 | 1.33% |
| 2025-09-25 | 42.40 | 43.17 | 42.16 | 42.25 | 42.23 | qfq | 4,675,497 | 199,159,843 | -0.68% |
| 2025-09-24 | 40.45 | 42.87 | 40.45 | 42.54 | 42.52 | qfq | 6,515,300 | 273,567,673 | 4.70% |
| 2025-09-23 | 41.80 | 41.86 | 39.87 | 40.63 | 40.61 | qfq | 5,436,490 | 221,150,068 | -2.80% |
| 2025-09-22 | 42.02 | 42.73 | 41.31 | 41.80 | 41.78 | qfq | 4,090,781 | 170,907,867 | -0.71% |
| 2025-09-19 | 42.24 | 43.23 | 41.92 | 42.10 | 42.08 | qfq | 5,785,477 | 245,919,635 | -1.13% |
| 2025-09-18 | 43.45 | 44.37 | 42.00 | 42.58 | 42.56 | qfq | 8,770,091 | 379,331,342 | -2.18% |
| 2025-09-17 | 42.11 | 44.74 | 41.72 | 43.53 | 43.51 | qfq | 8,809,406 | 382,301,238 | 2.81% |
| 2025-09-16 | 43.12 | 43.46 | 41.61 | 42.34 | 42.32 | qfq | 8,565,738 | 362,689,193 | -2.80% |
| 2025-09-15 | 43.99 | 45.00 | 43.50 | 43.56 | 43.54 | qfq | 11,142,090 | 493,710,823 | -0.73% |
| 2025-09-12 | 43.00 | 43.88 | 42.00 | 43.88 | 43.86 | qfq | 9,297,565 | 398,140,136 | 2.40% |
| 2025-09-11 | 42.65 | 43.60 | 42.11 | 42.85 | 42.83 | qfq | 8,221,464 | 352,577,306 | 0.37% |
| 2025-09-10 | 42.60 | 43.76 | 41.70 | 42.69 | 42.67 | qfq | 11,444,895 | 487,673,550 | -1.61% |
| 2025-09-09 | 41.71 | 45.80 | 41.51 | 43.39 | 43.37 | qfq | 14,857,707 | 648,869,081 | 3.53% |
| 2025-09-08 | 41.59 | 42.38 | 40.60 | 41.91 | 41.89 | qfq | 13,082,457 | 541,706,086 | 2.44% |
| 2025-09-05 | 38.40 | 41.40 | 38.40 | 40.91 | 40.89 | qfq | 13,875,197 | 559,500,543 | 7.09% |
| 2025-09-04 | 37.59 | 39.07 | 37.52 | 38.20 | 38.18 | qfq | 7,170,311 | 275,991,285 | 1.06% |
| 2025-09-03 | 38.25 | 39.09 | 37.73 | 37.80 | 37.78 | qfq | 3,809,129 | 146,033,747 | -1.23% |
| 2025-09-02 | 38.69 | 39.80 | 38.08 | 38.27 | 38.25 | qfq | 5,828,350 | 226,143,398 | -0.60% |
| 2025-09-01 | 38.00 | 38.50 | 37.70 | 38.50 | 38.48 | qfq | 4,906,053 | 187,416,764 | 1.85% |
| 2025-08-29 | 36.89 | 38.57 | 36.85 | 37.80 | 37.78 | qfq | 6,795,581 | 257,475,776 | 1.89% |
| 2025-08-28 | 37.26 | 37.64 | 36.17 | 37.10 | 37.08 | qfq | 5,085,458 | 188,010,037 | -0.43% |
| 2025-08-27 | 38.19 | 38.66 | 37.22 | 37.26 | 37.24 | qfq | 4,783,032 | 182,074,686 | -2.59% |
| 2025-08-26 | 38.14 | 38.60 | 37.70 | 38.25 | 38.23 | qfq | 3,960,925 | 151,383,526 | 0.18% |
| 2025-08-25 | 37.67 | 38.88 | 37.60 | 38.18 | 38.16 | qfq | 5,729,274 | 218,698,285 | 1.84% |
| 2025-08-22 | 37.40 | 37.76 | 37.20 | 37.49 | 37.47 | qfq | 3,362,159 | 125,919,566 | 0.32% |
| 2025-08-21 | 38.00 | 38.20 | 36.88 | 37.37 | 37.35 | qfq | 5,359,400 | 200,731,852 | -1.06% |
| 2025-08-20 | 37.38 | 37.79 | 37.01 | 37.77 | 37.75 | qfq | 3,152,043 | 117,891,949 | 0.56% |
| 2025-08-19 | 37.63 | 37.85 | 37.20 | 37.56 | 37.54 | qfq | 3,319,945 | 124,610,711 | -0.19% |
| 2025-08-18 | 37.62 | 38.08 | 37.37 | 37.63 | 37.61 | qfq | 4,426,403 | 166,833,268 | 0.67% |
| 2025-08-15 | 36.95 | 37.67 | 36.91 | 37.38 | 37.36 | qfq | 3,780,874 | 141,382,457 | 1.27% |
| 2025-08-14 | 38.27 | 38.45 | 36.90 | 36.91 | 36.89 | qfq | 3,875,202 | 145,401,563 | -3.48% |
| 2025-08-13 | 38.49 | 38.70 | 38.12 | 38.24 | 38.22 | qfq | 2,934,955 | 112,508,506 | -0.21% |
| 2025-08-12 | 39.13 | 39.15 | 38.05 | 38.32 | 38.30 | qfq | 3,190,200 | 122,465,753 | -0.91% |
| 2025-08-11 | 37.63 | 39.15 | 37.63 | 38.67 | 38.65 | qfq | 4,600,675 | 177,218,669 | 2.76% |
| 2025-08-08 | 37.70 | 37.84 | 37.33 | 37.63 | 37.61 | qfq | 1,586,232 | 59,577,068 | -0.32% |
| 2025-08-07 | 38.25 | 38.40 | 37.63 | 37.75 | 37.73 | qfq | 2,254,855 | 85,388,400 | -1.20% |
| 2025-08-06 | 37.96 | 38.28 | 37.69 | 38.21 | 38.19 | qfq | 2,164,311 | 82,367,589 | 0.66% |
| 2025-08-05 | 37.99 | 38.55 | 37.69 | 37.96 | 37.94 | qfq | 1,949,359 | 74,113,589 | -0.08% |
| 2025-08-04 | 37.52 | 38.00 | 36.96 | 37.99 | 37.97 | qfq | 2,430,500 | 91,239,585 | 1.28% |
| 2025-08-01 | 37.93 | 37.96 | 37.39 | 37.51 | 37.49 | qfq | 2,693,504 | 101,397,060 | -0.74% |
| 2025-07-31 | 38.50 | 38.78 | 37.61 | 37.79 | 37.77 | qfq | 2,354,189 | 89,609,513 | -2.05% |
| 2025-07-30 | 39.13 | 39.13 | 38.27 | 38.58 | 38.56 | qfq | 2,647,000 | 102,413,804 | -1.43% |
| 2025-07-29 | 39.34 | 39.65 | 38.73 | 39.14 | 39.12 | qfq | 3,816,968 | 149,133,286 | -0.51% |
| 2025-07-28 | 38.84 | 39.94 | 38.74 | 39.34 | 39.32 | qfq | 4,048,900 | 159,693,521 | 0.49% |
| 2025-07-25 | 39.01 | 40.23 | 39.00 | 39.15 | 39.13 | qfq | 5,251,178 | 207,220,143 | 0.90% |
| 2025-07-24 | 37.90 | 39.15 | 37.83 | 38.80 | 38.78 | qfq | 4,424,973 | 170,678,429 | 2.29% |
| 2025-07-23 | 38.58 | 38.72 | 37.81 | 37.93 | 37.91 | qfq | 3,446,167 | 131,739,904 | -1.43% |
| 2025-07-22 | 38.48 | 39.00 | 38.30 | 38.48 | 38.46 | qfq | 4,473,513 | 172,405,340 | -0.05% |
| 2025-07-21 | 36.70 | 39.19 | 36.41 | 38.50 | 38.48 | qfq | 8,362,900 | 317,819,745 | 5.51% |
| 2025-07-18 | 36.20 | 36.85 | 36.18 | 36.49 | 36.48 | qfq | 2,850,500 | 104,152,726 | 1.02% |
| 2025-07-17 | 35.85 | 36.18 | 35.64 | 36.12 | 36.11 | qfq | 2,200,167 | 79,058,493 | 1.06% |
| 2025-07-16 | 35.70 | 36.06 | 35.57 | 35.74 | 35.73 | qfq | 1,456,800 | 52,093,885 | 0.03% |
| 2025-07-15 | 36.40 | 36.84 | 35.60 | 35.73 | 35.72 | qfq | 2,626,999 | 94,561,515 | -2.06% |
| 2025-07-14 | 36.56 | 37.15 | 36.41 | 36.48 | 36.47 | qfq | 2,428,400 | 89,115,385 | -0.19% |
| 2025-07-11 | 36.67 | 36.88 | 36.30 | 36.55 | 36.54 | qfq | 2,848,466 | 104,314,943 | -0.33% |
| 2025-07-10 | 36.09 | 37.58 | 35.92 | 36.67 | 36.66 | qfq | 4,488,500 | 165,364,728 | 1.61% |
| 2025-07-09 | 36.45 | 36.62 | 36.03 | 36.09 | 36.08 | qfq | 2,142,600 | 77,596,919 | -0.85% |
| 2025-07-08 | 35.82 | 36.74 | 35.73 | 36.40 | 36.39 | qfq | 3,263,700 | 118,450,406 | 1.68% |
| 2025-07-07 | 36.09 | 36.39 | 35.71 | 35.80 | 35.79 | qfq | 2,911,000 | 104,611,146 | -1.24% |
| 2025-07-04 | 36.98 | 37.07 | 36.22 | 36.25 | 36.24 | qfq | 2,973,473 | 108,512,411 | -2.55% |
| 2025-07-03 | 36.80 | 37.37 | 36.19 | 37.20 | 37.18 | qfq | 4,001,800 | 147,266,991 | 1.14% |
| 2025-07-02 | 37.28 | 37.28 | 36.30 | 36.78 | 36.76 | qfq | 3,676,162 | 134,733,481 | -1.92% |
| 2025-07-01 | 37.26 | 37.54 | 36.56 | 37.50 | 37.48 | qfq | 3,890,476 | 144,088,034 | 0.56% |
| 2025-06-30 | 37.87 | 37.90 | 37.01 | 37.29 | 37.27 | qfq | 3,315,234 | 123,673,644 | -0.05% |
| 2025-06-27 | 38.50 | 39.10 | 37.28 | 37.31 | 37.29 | qfq | 6,184,900 | 234,223,200 | -3.67% |
| 2025-06-26 | 38.38 | 39.14 | 38.19 | 38.73 | 38.71 | qfq | 6,292,019 | 242,801,907 | 0.21% |
| 2025-06-25 | 37.99 | 39.20 | 37.63 | 38.65 | 38.63 | qfq | 9,197,868 | 354,954,927 | 2.77% |
| 2025-06-24 | 35.87 | 38.45 | 35.61 | 37.61 | 37.59 | qfq | 7,661,130 | 285,916,509 | 4.91% |
| 2025-06-23 | 35.08 | 35.88 | 35.00 | 35.85 | 35.84 | qfq | 3,201,100 | 114,150,933 | 2.28% |
| 2025-06-20 | 34.68 | 36.00 | 34.68 | 35.05 | 35.04 | qfq | 2,728,072 | 96,548,819 | 1.15% |
| 2025-06-19 | 34.80 | 35.52 | 34.55 | 34.65 | 34.64 | qfq | 2,285,500 | 80,230,450 | -0.80% |
| 2025-06-18 | 35.17 | 35.77 | 34.40 | 34.93 | 34.92 | qfq | 2,029,000 | 70,843,154 | -0.54% |
| 2025-06-17 | 34.74 | 35.16 | 34.40 | 35.12 | 35.11 | qfq | 2,302,134 | 80,191,752 | 2.12% |
| 2025-06-16 | 34.50 | 34.67 | 34.22 | 34.39 | 34.38 | qfq | 1,319,583 | 45,386,643 | -0.49% |
| 2025-06-13 | 34.92 | 35.05 | 34.38 | 34.56 | 34.55 | qfq | 1,581,878 | 54,821,342 | -0.78% |
| 2025-06-12 | 35.20 | 35.20 | 34.69 | 34.83 | 34.82 | qfq | 1,653,772 | 57,679,176 | -1.39% |
| 2025-06-11 | 35.09 | 35.99 | 35.09 | 35.32 | 35.31 | qfq | 1,889,800 | 67,206,185 | 0.83% |
| 2025-06-10 | 35.55 | 35.90 | 34.71 | 35.03 | 35.02 | qfq | 3,482,410 | 123,149,010 | -0.37% |
| 2025-06-09 | 34.17 | 35.30 | 34.10 | 35.16 | 35.15 | qfq | 3,373,615 | 117,778,880 | 3.17% |
| 2025-06-06 | 33.93 | 34.53 | 33.82 | 34.08 | 34.07 | qfq | 1,261,863 | 43,194,112 | 0.44% |
| 2025-06-05 | 33.93 | 34.06 | 33.75 | 33.93 | 33.92 | qfq | 861,400 | 29,186,693 | -0.29% |
| 2025-06-04 | 33.40 | 34.78 | 33.21 | 34.03 | 34.02 | qfq | 1,563,703 | 53,244,886 | 1.83% |
| 2025-06-03 | 33.40 | 33.54 | 33.15 | 33.42 | 33.41 | qfq | 967,102 | 32,309,239 | -0.18% |
| 2025-05-30 | 33.92 | 34.18 | 33.47 | 33.48 | 33.47 | qfq | 1,065,900 | 35,899,766 | -1.36% |
| 2025-05-29 | 33.78 | 34.20 | 33.69 | 33.94 | 33.93 | qfq | 926,329 | 31,481,214 | 0.44% |
| 2025-05-28 | 34.53 | 34.53 | 33.73 | 33.79 | 33.78 | qfq | 876,200 | 29,798,450 | -1.57% |
| 2025-05-27 | 34.07 | 34.44 | 33.70 | 34.33 | 34.32 | qfq | 1,315,700 | 44,797,838 | 0.76% |
| 2025-05-26 | 34.09 | 34.20 | 33.82 | 34.07 | 34.06 | qfq | 918,200 | 31,224,423 | -0.09% |
| 2025-05-23 | 34.32 | 34.74 | 33.98 | 34.10 | 34.09 | qfq | 1,338,600 | 46,078,178 | -0.29% |
| 2025-05-22 | 35.00 | 35.02 | 34.20 | 34.20 | 34.19 | qfq | 1,726,700 | 59,546,945 | -2.51% |
| 2025-05-21 | 34.97 | 35.47 | 34.82 | 35.08 | 35.07 | qfq | 1,646,800 | 57,894,859 | 0.34% |
| 2025-05-20 | 35.15 | 35.26 | 34.88 | 34.96 | 34.95 | qfq | 937,185 | 32,802,109 | -0.37% |
| 2025-05-19 | 34.78 | 35.11 | 34.31 | 35.09 | 35.08 | qfq | 1,360,611 | 47,228,506 | 0.60% |
| 2025-05-16 | 34.71 | 35.10 | 34.62 | 34.88 | 34.87 | qfq | 1,291,425 | 45,028,732 | 0.23% |
| 2025-05-15 | 35.20 | 35.24 | 34.75 | 34.80 | 34.79 | qfq | 1,274,925 | 44,538,160 | -0.74% |
| 2025-05-14 | 34.85 | 35.29 | 34.75 | 35.06 | 35.05 | qfq | 1,290,900 | 45,241,132 | 0.11% |
| 2025-05-13 | 35.50 | 35.55 | 34.83 | 35.02 | 35.01 | qfq | 1,561,900 | 54,751,932 | -0.51% |
| 2025-05-12 | 34.82 | 35.30 | 34.82 | 35.20 | 35.19 | qfq | 1,862,200 | 65,418,015 | 2.03% |
| 2025-05-09 | 34.81 | 35.02 | 34.30 | 34.50 | 34.49 | qfq | 964,900 | 33,350,068 | -0.86% |
| 2025-05-08 | 34.46 | 35.18 | 34.43 | 34.80 | 34.79 | qfq | 1,381,800 | 48,170,963 | 0.20% |
| 2025-05-07 | 34.79 | 34.95 | 34.42 | 34.73 | 34.72 | qfq | 1,887,100 | 65,598,998 | 1.19% |
| 2025-05-06 | 34.45 | 34.69 | 34.18 | 34.32 | 34.31 | qfq | 1,823,800 | 62,670,567 | 0.23% |
| 2025-04-30 | 33.40 | 35.00 | 33.34 | 34.24 | 34.23 | qfq | 2,490,100 | 85,693,570 | 2.48% |
| 2025-04-29 | 33.37 | 33.70 | 32.77 | 33.41 | 33.40 | qfq | 1,483,200 | 49,476,040 | -1.24% |
| 2025-04-28 | 34.49 | 34.50 | 33.71 | 33.83 | 33.82 | qfq | 1,214,800 | 41,243,063 | -1.69% |
| 2025-04-25 | 35.00 | 35.17 | 34.26 | 34.41 | 34.40 | qfq | 1,597,500 | 55,452,817 | -1.43% |
| 2025-04-24 | 35.08 | 35.25 | 34.50 | 34.91 | 34.90 | qfq | 1,371,430 | 47,838,856 | -0.43% |
| 2025-04-23 | 35.00 | 35.75 | 35.00 | 35.06 | 35.05 | qfq | 1,308,800 | 46,092,213 | -0.68% |
| 2025-04-22 | 35.15 | 35.53 | 34.83 | 35.30 | 35.29 | qfq | 1,776,500 | 62,540,586 | 0.09% |
| 2025-04-21 | 34.00 | 35.50 | 33.72 | 35.27 | 35.26 | qfq | 2,605,000 | 90,620,163 | 3.16% |
| 2025-04-18 | 34.28 | 34.69 | 33.71 | 34.19 | 34.18 | qfq | 1,495,922 | 51,137,630 | -0.29% |
| 2025-04-17 | 33.52 | 34.53 | 33.52 | 34.29 | 34.28 | qfq | 1,571,476 | 53,827,276 | 1.45% |
| 2025-04-16 | 34.32 | 34.55 | 33.55 | 33.80 | 33.79 | qfq | 1,510,300 | 51,342,716 | -2.48% |
| 2025-04-15 | 34.00 | 35.13 | 34.00 | 34.66 | 34.65 | qfq | 2,454,300 | 85,217,088 | 1.35% |
| 2025-04-14 | 33.84 | 34.36 | 33.69 | 34.20 | 34.19 | qfq | 2,183,914 | 74,366,696 | 1.76% |
| 2025-04-11 | 33.50 | 34.00 | 33.47 | 33.61 | 33.60 | qfq | 1,897,476 | 64,134,938 | -0.12% |
| 2025-04-10 | 33.91 | 34.09 | 33.50 | 33.65 | 33.64 | qfq | 2,184,976 | 73,916,293 | 1.39% |
| 2025-04-09 | 32.79 | 33.45 | 31.40 | 33.19 | 33.18 | qfq | 2,871,600 | 93,469,016 | -0.06% |
| 2025-04-08 | 32.11 | 33.24 | 32.11 | 33.21 | 33.20 | qfq | 3,491,900 | 114,328,761 | 3.04% |
| 2025-04-07 | 33.84 | 34.40 | 32.23 | 32.23 | 32.22 | qfq | 4,265,275 | 140,055,473 | -10.00% |
| 2025-04-03 | 35.50 | 36.09 | 35.12 | 35.81 | 35.80 | qfq | 1,979,500 | 70,516,154 | -0.20% |
| 2025-04-02 | 35.80 | 36.30 | 35.70 | 35.88 | 35.87 | qfq | 1,365,700 | 49,171,463 | -0.55% |
| 2025-04-01 | 35.40 | 36.79 | 35.40 | 36.08 | 36.07 | qfq | 2,846,400 | 103,376,981 | 1.83% |
| 2025-03-31 | 36.10 | 36.29 | 34.90 | 35.43 | 35.42 | qfq | 2,871,200 | 102,038,252 | -1.58% |
| 2025-03-28 | 36.70 | 37.10 | 35.85 | 36.00 | 35.99 | qfq | 3,619,900 | 131,732,499 | -1.67% |
| 2025-03-27 | 36.14 | 37.20 | 36.14 | 36.61 | 36.60 | qfq | 3,874,701 | 142,787,767 | 0.36% |
| 2025-03-26 | 36.02 | 37.43 | 35.93 | 36.48 | 36.47 | qfq | 4,416,215 | 161,746,586 | 0.55% |
| 2025-03-25 | 35.00 | 37.09 | 34.75 | 36.28 | 36.27 | qfq | 5,581,850 | 200,937,100 | 3.66% |
| 2025-03-24 | 35.41 | 35.50 | 34.45 | 35.00 | 34.99 | qfq | 2,673,000 | 93,453,681 | -1.41% |
| 2025-03-21 | 36.22 | 36.32 | 35.36 | 35.50 | 35.49 | qfq | 3,134,570 | 111,956,445 | -2.07% |
| 2025-03-20 | 36.86 | 36.86 | 36.24 | 36.25 | 36.24 | qfq | 2,599,075 | 94,716,082 | -1.65% |
| 2025-03-19 | 36.60 | 36.86 | 36.15 | 36.86 | 36.84 | qfq | 2,784,962 | 101,597,803 | 0.52% |
| 2025-03-18 | 36.85 | 37.40 | 36.61 | 36.67 | 36.66 | qfq | 3,359,194 | 124,141,412 | -0.03% |
| 2025-03-17 | 37.13 | 37.14 | 36.60 | 36.68 | 36.67 | qfq | 2,607,000 | 95,840,883 | -0.30% |
| 2025-03-14 | 36.30 | 36.91 | 35.88 | 36.79 | 36.77 | qfq | 3,467,200 | 126,549,506 | 1.35% |
| 2025-03-13 | 36.90 | 37.35 | 36.10 | 36.30 | 36.29 | qfq | 3,702,700 | 135,377,427 | -1.87% |
| 2025-03-12 | 37.81 | 38.03 | 36.92 | 36.99 | 36.97 | qfq | 5,222,800 | 195,711,437 | -1.23% |
| 2025-03-11 | 36.50 | 37.48 | 36.00 | 37.45 | 37.43 | qfq | 5,023,400 | 186,757,205 | 1.55% |
| 2025-03-10 | 36.38 | 37.20 | 36.38 | 36.88 | 36.86 | qfq | 3,871,200 | 142,626,666 | 0.63% |
| 2025-03-07 | 37.38 | 37.52 | 36.42 | 36.65 | 36.64 | qfq | 6,419,140 | 237,037,790 | -2.55% |
| 2025-03-06 | 38.00 | 38.90 | 37.33 | 37.61 | 37.59 | qfq | 10,154,875 | 384,098,132 | 3.67% |
| 2025-03-05 | 36.55 | 37.10 | 35.65 | 36.28 | 36.27 | qfq | 5,825,099 | 210,748,907 | -1.68% |
| 2025-03-04 | 37.22 | 37.49 | 36.60 | 36.90 | 36.88 | qfq | 9,379,767 | 346,469,195 | -3.53% |
| 2025-03-03 | 35.93 | 39.27 | 35.93 | 38.25 | 38.23 | qfq | 14,073,845 | 539,337,205 | 7.14% |
| 2025-02-28 | 36.41 | 37.36 | 35.70 | 35.70 | 35.69 | qfq | 9,521,943 | 347,275,495 | -0.92% |
| 2025-02-27 | 35.22 | 36.20 | 34.85 | 36.03 | 36.02 | qfq | 8,841,678 | 314,654,555 | 2.74% |
| 2025-02-26 | 33.90 | 35.35 | 33.90 | 35.07 | 35.06 | qfq | 8,116,055 | 281,915,295 | 3.57% |
| 2025-02-25 | 33.77 | 34.37 | 33.62 | 33.86 | 33.85 | qfq | 4,038,249 | 137,317,286 | -0.70% |
| 2025-02-24 | 34.00 | 34.34 | 33.62 | 34.10 | 34.09 | qfq | 4,441,600 | 151,051,760 | 0.32% |
| 2025-02-21 | 33.88 | 34.28 | 33.77 | 33.99 | 33.98 | qfq | 4,501,178 | 152,979,940 | 0.44% |
| 2025-02-20 | 34.21 | 34.26 | 33.76 | 33.84 | 33.83 | qfq | 3,750,500 | 127,116,675 | -0.94% |
| 2025-02-19 | 33.74 | 34.20 | 33.67 | 34.16 | 34.15 | qfq | 4,123,409 | 140,181,751 | -0.03% |
| 2025-02-18 | 34.10 | 34.75 | 33.79 | 34.17 | 34.16 | qfq | 5,547,353 | 190,030,997 | 0.95% |
| 2025-02-17 | 34.00 | 34.73 | 33.70 | 33.85 | 33.84 | qfq | 5,056,900 | 171,763,999 | -1.08% |
| 2025-02-14 | 34.58 | 35.36 | 33.98 | 34.22 | 34.21 | qfq | 7,747,525 | 268,225,367 | -1.10% |
| 2025-02-13 | 33.13 | 34.88 | 33.13 | 34.60 | 34.59 | qfq | 9,657,278 | 331,022,989 | 3.72% |
| 2025-02-12 | 33.37 | 33.75 | 32.75 | 33.36 | 33.35 | qfq | 6,525,700 | 216,704,161 | -0.51% |
| 2025-02-11 | 34.23 | 34.26 | 33.35 | 33.53 | 33.52 | qfq | 2,975,970 | 99,782,673 | -2.04% |
| 2025-02-10 | 34.38 | 34.42 | 33.76 | 34.23 | 34.22 | qfq | 2,343,000 | 79,883,192 | -0.15% |
| 2025-02-07 | 34.01 | 34.76 | 33.80 | 34.28 | 34.27 | qfq | 2,700,140 | 92,782,228 | 0.44% |
| 2025-02-06 | 33.03 | 34.14 | 32.80 | 34.13 | 34.12 | qfq | 2,295,781 | 77,426,045 | 3.27% |
| 2025-02-05 | 32.97 | 33.34 | 32.70 | 33.05 | 33.04 | qfq | 1,269,609 | 41,960,071 | 1.35% |
| 2025-01-27 | 33.23 | 33.76 | 32.61 | 32.61 | 32.60 | qfq | 1,561,501 | 51,570,615 | -1.78% |
| 2025-01-24 | 32.51 | 33.25 | 32.39 | 33.20 | 33.19 | qfq | 1,681,040 | 55,417,712 | 2.09% |
| 2025-01-23 | 33.00 | 33.49 | 32.46 | 32.52 | 32.51 | qfq | 2,009,030 | 66,329,405 | 0.00% |
| 2025-01-22 | 33.20 | 33.20 | 32.24 | 32.52 | 32.51 | qfq | 1,808,750 | 58,957,932 | -2.05% |
| 2025-01-21 | 35.00 | 35.00 | 33.02 | 33.20 | 33.19 | qfq | 2,263,489 | 75,883,703 | -2.01% |
| 2025-01-20 | 34.00 | 34.48 | 33.59 | 33.88 | 33.87 | qfq | 2,577,009 | 87,466,138 | 1.80% |
| 2025-01-17 | 33.31 | 33.68 | 33.07 | 33.28 | 33.27 | qfq | 1,502,000 | 50,142,082 | -0.48% |
| 2025-01-16 | 33.69 | 34.15 | 33.08 | 33.44 | 33.43 | qfq | 2,089,800 | 70,224,626 | -0.24% |
| 2025-01-15 | 33.99 | 34.20 | 33.33 | 33.52 | 33.51 | qfq | 2,406,500 | 81,056,500 | -1.82% |
| 2025-01-14 | 32.66 | 34.49 | 32.52 | 34.14 | 34.13 | qfq | 4,295,807 | 143,553,497 | 4.53% |
| 2025-01-13 | 31.90 | 33.09 | 31.54 | 32.66 | 32.65 | qfq | 2,120,100 | 68,664,147 | 1.68% |
| 2025-01-10 | 32.60 | 33.10 | 32.01 | 32.12 | 32.11 | qfq | 2,604,700 | 84,906,185 | -1.29% |
| 2025-01-09 | 31.85 | 32.80 | 31.70 | 32.54 | 32.53 | qfq | 2,172,800 | 70,388,805 | 1.75% |
| 2025-01-08 | 32.68 | 32.68 | 31.25 | 31.98 | 31.97 | qfq | 2,771,913 | 88,452,224 | -2.62% |
| 2025-01-07 | 32.68 | 32.98 | 32.45 | 32.84 | 32.83 | qfq | 1,835,800 | 60,170,725 | 0.46% |
| 2025-01-06 | 32.75 | 33.27 | 32.48 | 32.69 | 32.68 | qfq | 1,663,100 | 54,601,551 | -0.21% |
| 2025-01-03 | 33.75 | 34.25 | 32.67 | 32.76 | 32.75 | qfq | 2,364,197 | 78,985,800 | -2.93% |
| 2025-01-02 | 34.75 | 35.12 | 33.35 | 33.75 | 33.74 | qfq | 2,396,600 | 82,173,238 | -3.57% |
| 2024-12-31 | 35.53 | 35.65 | 34.32 | 35.00 | 34.99 | qfq | 3,102,250 | 108,019,090 | -1.27% |
| 2024-12-30 | 35.87 | 35.98 | 35.31 | 35.45 | 35.44 | qfq | 1,604,300 | 57,014,794 | -1.31% |
| 2024-12-27 | 35.50 | 36.28 | 35.35 | 35.92 | 35.91 | qfq | 1,852,100 | 66,531,570 | 0.84% |
| 2024-12-26 | 35.55 | 35.95 | 35.27 | 35.62 | 35.61 | qfq | 1,631,308 | 58,288,458 | 1.05% |
| 2024-12-25 | 36.80 | 36.85 | 35.15 | 35.25 | 35.24 | qfq | 3,083,350 | 109,779,382 | -3.69% |
| 2024-12-24 | 36.06 | 36.82 | 36.04 | 36.60 | 36.59 | qfq | 1,900,456 | 69,245,497 | 1.44% |
| 2024-12-23 | 37.24 | 37.34 | 36.06 | 36.08 | 36.07 | qfq | 2,703,913 | 98,997,256 | -3.14% |
| 2024-12-20 | 36.65 | 37.42 | 36.56 | 37.25 | 37.23 | qfq | 2,571,840 | 95,270,377 | 1.80% |
| 2024-12-19 | 36.65 | 37.00 | 36.20 | 36.59 | 36.58 | qfq | 3,067,785 | 112,018,021 | -1.24% |
| 2024-12-18 | 37.10 | 37.49 | 36.89 | 37.05 | 37.03 | qfq | 2,510,204 | 93,302,319 | 0.03% |
| 2024-12-17 | 37.10 | 37.91 | 36.87 | 37.04 | 37.02 | qfq | 3,675,550 | 137,557,099 | -0.64% |
| 2024-12-16 | 38.15 | 38.33 | 36.91 | 37.28 | 37.26 | qfq | 4,300,717 | 160,737,857 | -2.28% |
| 2024-12-13 | 39.73 | 39.73 | 38.15 | 38.15 | 38.13 | qfq | 5,815,239 | 224,853,233 | -3.98% |
| 2024-12-12 | 40.35 | 40.44 | 39.21 | 39.73 | 39.71 | qfq | 4,600,498 | 182,424,813 | -1.46% |
| 2024-12-11 | 40.35 | 40.87 | 40.03 | 40.32 | 40.30 | qfq | 3,554,454 | 143,099,170 | -0.35% |
| 2024-12-10 | 42.84 | 42.84 | 40.46 | 40.46 | 40.44 | qfq | 5,969,300 | 247,274,121 | -1.96% |
| 2024-12-09 | 41.13 | 41.96 | 40.65 | 41.27 | 41.25 | qfq | 4,986,800 | 206,274,220 | 0.29% |
| 2024-12-06 | 40.96 | 41.50 | 40.18 | 41.15 | 41.13 | qfq | 5,946,100 | 244,276,943 | 0.61% |
| 2024-12-05 | 39.65 | 41.13 | 39.24 | 40.90 | 40.88 | qfq | 6,197,100 | 250,139,326 | 3.36% |
| 2024-12-04 | 40.11 | 40.77 | 39.22 | 39.57 | 39.55 | qfq | 5,755,523 | 228,948,564 | -2.68% |
| 2024-12-03 | 41.70 | 42.15 | 40.23 | 40.66 | 40.64 | qfq | 6,907,273 | 283,667,026 | -2.54% |
| 2024-12-02 | 41.56 | 42.16 | 40.81 | 41.72 | 41.70 | qfq | 8,401,719 | 347,261,001 | -1.11% |
| 2024-11-29 | 39.52 | 43.58 | 38.92 | 42.19 | 42.17 | qfq | 12,941,722 | 533,806,933 | 5.42% |
| 2024-11-28 | 41.32 | 42.08 | 39.89 | 40.02 | 40.00 | qfq | 8,634,022 | 352,187,958 | -4.10% |
| 2024-11-27 | 40.00 | 42.04 | 39.88 | 41.73 | 41.71 | qfq | 12,515,504 | 510,325,125 | -0.17% |
| 2024-11-26 | 45.06 | 45.06 | 41.80 | 41.80 | 41.78 | qfq | 21,477,495 | 923,331,474 | -9.99% |
| 2024-11-25 | 44.67 | 46.44 | 43.71 | 46.44 | 46.42 | qfq | 31,149,978 | 1,423,647,175 | 10.00% |
| 2024-11-22 | 40.00 | 42.22 | 40.00 | 42.22 | 42.20 | qfq | 5,505,565 | 230,605,233 | 10.01% |
| 2024-11-21 | 36.50 | 38.79 | 36.32 | 38.38 | 38.36 | qfq | 10,810,313 | 407,852,649 | 5.35% |
| 2024-11-20 | 36.21 | 36.65 | 35.72 | 36.43 | 36.42 | qfq | 5,180,265 | 187,773,006 | 0.94% |
| 2024-11-19 | 34.99 | 36.22 | 34.25 | 36.09 | 36.08 | qfq | 6,737,864 | 237,745,243 | 3.86% |
| 2024-11-18 | 35.66 | 37.37 | 34.35 | 34.75 | 34.74 | qfq | 8,468,400 | 304,229,513 | -0.43% |
| 2024-11-15 | 35.50 | 35.88 | 34.90 | 34.90 | 34.89 | qfq | 4,370,280 | 154,451,512 | -2.30% |
| 2024-11-14 | 37.00 | 37.80 | 35.63 | 35.72 | 35.71 | qfq | 6,016,200 | 220,523,566 | -3.56% |
| 2024-11-13 | 36.77 | 37.87 | 36.03 | 37.04 | 37.02 | qfq | 5,577,797 | 206,040,219 | -0.70% |
| 2024-11-12 | 38.10 | 38.90 | 36.89 | 37.30 | 37.28 | qfq | 7,255,528 | 275,778,354 | -0.67% |
| 2024-11-11 | 36.00 | 37.99 | 35.85 | 37.55 | 37.53 | qfq | 7,097,925 | 264,473,368 | 4.54% |
| 2024-11-08 | 36.03 | 36.85 | 35.74 | 35.92 | 35.91 | qfq | 5,815,000 | 211,226,647 | 0.08% |
| 2024-11-07 | 34.76 | 36.00 | 34.69 | 35.89 | 35.88 | qfq | 4,840,900 | 171,892,402 | 2.46% |
| 2024-11-06 | 35.26 | 36.48 | 34.90 | 35.03 | 35.02 | qfq | 6,656,320 | 237,442,667 | -0.51% |
| 2024-11-05 | 33.77 | 35.50 | 33.60 | 35.21 | 35.20 | qfq | 6,812,200 | 238,836,995 | 4.26% |
| 2024-11-04 | 32.76 | 34.02 | 32.65 | 33.77 | 33.76 | qfq | 3,854,322 | 129,279,637 | 2.93% |
| 2024-11-01 | 33.46 | 34.21 | 32.45 | 32.81 | 32.80 | qfq | 4,247,970 | 140,682,907 | -3.22% |
| 2024-10-31 | 32.82 | 34.25 | 32.75 | 33.90 | 33.89 | qfq | 5,688,600 | 191,792,781 | 3.35% |
| 2024-10-30 | 32.89 | 33.33 | 32.49 | 32.80 | 32.79 | qfq | 3,786,200 | 124,386,582 | -1.59% |
| 2024-10-29 | 34.71 | 35.39 | 33.10 | 33.33 | 33.32 | qfq | 7,255,217 | 245,827,839 | -5.15% |
| 2024-10-28 | 35.80 | 35.86 | 34.54 | 35.14 | 35.13 | qfq | 6,231,243 | 218,359,692 | -0.71% |
| 2024-10-25 | 32.90 | 35.88 | 32.90 | 35.39 | 35.38 | qfq | 8,556,043 | 298,290,589 | 7.90% |
| 2024-10-24 | 33.75 | 33.75 | 32.63 | 32.80 | 32.79 | qfq | 3,672,400 | 121,144,697 | -2.76% |
| 2024-10-23 | 33.19 | 33.95 | 32.78 | 33.73 | 33.72 | qfq | 4,930,083 | 164,970,078 | 1.90% |
| 2024-10-22 | 32.77 | 33.16 | 32.22 | 33.10 | 33.09 | qfq | 4,040,503 | 132,225,202 | 1.53% |
| 2024-10-21 | 32.50 | 33.33 | 32.42 | 32.60 | 32.59 | qfq | 4,657,772 | 152,728,480 | 0.90% |
| 2024-10-18 | 31.01 | 33.09 | 30.86 | 32.31 | 32.30 | qfq | 5,084,614 | 163,026,118 | 4.19% |
| 2024-10-17 | 31.81 | 32.00 | 31.00 | 31.01 | 31.00 | qfq | 2,744,660 | 86,401,344 | -1.12% |
| 2024-10-16 | 31.08 | 31.91 | 31.06 | 31.36 | 31.35 | qfq | 2,741,401 | 86,183,468 | -0.79% |
| 2024-10-15 | 32.68 | 32.68 | 31.61 | 31.61 | 31.60 | qfq | 3,615,499 | 116,160,926 | -3.19% |
| 2024-10-14 | 32.38 | 32.77 | 31.43 | 32.65 | 32.64 | qfq | 4,119,891 | 132,683,473 | 0.83% |
| 2024-10-11 | 34.54 | 34.54 | 31.80 | 32.38 | 32.37 | qfq | 6,181,500 | 202,708,903 | -5.95% |
| 2024-10-10 | 34.50 | 35.93 | 34.14 | 34.43 | 34.42 | qfq | 6,414,616 | 224,560,073 | -3.64% |
| 2024-10-09 | 39.70 | 39.72 | 35.73 | 35.73 | 35.72 | qfq | 11,012,815 | 405,238,561 | -10.00% |
| 2024-10-08 | 39.75 | 39.75 | 38.01 | 39.70 | 39.68 | qfq | 11,039,591 | 431,858,630 | 9.85% |
| 2024-09-30 | 34.71 | 36.14 | 34.40 | 36.14 | 36.13 | qfq | 7,061,778 | 250,696,229 | 10.02% |
| 2024-09-27 | 30.74 | 33.00 | 30.70 | 32.85 | 32.84 | qfq | 3,890,929 | 124,278,138 | 8.70% |
| 2024-09-26 | 28.69 | 30.27 | 28.50 | 30.22 | 30.21 | qfq | 3,711,573 | 109,065,396 | 4.79% |
| 2024-09-25 | 28.30 | 29.44 | 28.30 | 28.84 | 28.83 | qfq | 3,662,821 | 106,210,062 | 2.41% |
| 2024-09-24 | 26.63 | 28.18 | 26.63 | 28.16 | 28.15 | qfq | 3,792,475 | 104,091,587 | 6.55% |
| 2024-09-23 | 26.16 | 26.79 | 26.00 | 26.43 | 26.42 | qfq | 1,572,664 | 41,621,440 | 0.80% |
| 2024-09-20 | 26.80 | 26.99 | 26.07 | 26.22 | 26.21 | qfq | 1,629,155 | 42,886,678 | -2.35% |
| 2024-09-19 | 26.36 | 27.29 | 26.12 | 26.85 | 26.84 | qfq | 1,845,701 | 49,357,608 | 2.83% |
| 2024-09-18 | 26.72 | 26.87 | 25.89 | 26.11 | 26.10 | qfq | 1,464,926 | 38,357,597 | -2.28% |
| 2024-09-13 | 27.66 | 27.90 | 26.71 | 26.72 | 26.71 | qfq | 2,298,875 | 62,124,656 | -3.19% |
| 2024-09-12 | 27.84 | 28.33 | 27.59 | 27.60 | 27.59 | qfq | 2,131,500 | 59,510,725 | -1.08% |
| 2024-09-11 | 27.26 | 28.15 | 27.03 | 27.90 | 27.89 | qfq | 3,357,600 | 93,337,493 | 2.95% |
| 2024-09-10 | 27.49 | 27.54 | 26.63 | 27.10 | 27.09 | qfq | 2,002,800 | 54,130,973 | -0.62% |
| 2024-09-09 | 27.27 | 27.83 | 27.14 | 27.27 | 27.26 | qfq | 1,778,021 | 48,784,529 | -0.58% |
| 2024-09-06 | 28.51 | 28.76 | 27.37 | 27.43 | 27.42 | qfq | 2,184,825 | 60,760,072 | -3.69% |
| 2024-09-05 | 28.59 | 29.36 | 28.30 | 28.48 | 28.47 | qfq | 2,053,100 | 58,844,854 | -0.38% |
| 2024-09-04 | 28.16 | 29.21 | 28.10 | 28.59 | 28.58 | qfq | 2,498,300 | 71,561,770 | 1.02% |
| 2024-09-03 | 27.87 | 28.65 | 27.48 | 28.30 | 28.29 | qfq | 1,801,864 | 50,805,527 | 1.54% |
| 2024-09-02 | 28.89 | 29.16 | 27.87 | 27.87 | 27.86 | qfq | 1,936,700 | 54,954,968 | -3.23% |
| 2024-08-30 | 28.19 | 29.29 | 28.01 | 28.80 | 28.79 | qfq | 2,333,934 | 67,176,712 | 2.31% |
| 2024-08-29 | 27.60 | 28.39 | 27.51 | 28.15 | 28.14 | qfq | 1,523,800 | 42,672,274 | 1.88% |
| 2024-08-28 | 27.75 | 28.00 | 27.32 | 27.63 | 27.62 | qfq | 1,088,900 | 30,094,024 | -0.11% |
| 2024-08-27 | 27.75 | 27.99 | 27.50 | 27.66 | 27.65 | qfq | 1,173,705 | 32,515,953 | -1.00% |
| 2024-08-26 | 27.28 | 28.48 | 27.20 | 27.94 | 27.93 | qfq | 1,792,099 | 50,231,025 | 2.57% |
| 2024-08-23 | 27.40 | 27.60 | 26.96 | 27.24 | 27.23 | qfq | 1,205,400 | 32,868,290 | -0.95% |
| 2024-08-22 | 28.20 | 28.49 | 27.50 | 27.50 | 27.49 | qfq | 1,396,158 | 38,922,820 | -2.48% |
| 2024-08-21 | 27.62 | 28.36 | 27.35 | 28.20 | 28.19 | qfq | 1,988,737 | 55,767,755 | 2.36% |
| 2024-08-20 | 28.52 | 28.76 | 27.47 | 27.55 | 27.54 | qfq | 2,262,837 | 63,219,729 | -3.40% |
| 2024-08-19 | 28.83 | 29.24 | 28.49 | 28.52 | 28.51 | qfq | 1,233,600 | 35,503,949 | -1.21% |
| 2024-08-16 | 29.33 | 29.39 | 28.87 | 28.87 | 28.86 | qfq | 1,149,800 | 33,437,708 | -1.67% |
| 2024-08-15 | 29.09 | 29.84 | 28.80 | 29.36 | 29.35 | qfq | 1,823,500 | 53,551,208 | 0.55% |
| 2024-08-14 | 29.86 | 30.03 | 29.07 | 29.20 | 29.19 | qfq | 1,337,890 | 39,214,045 | -2.24% |
| 2024-08-13 | 29.50 | 30.05 | 29.05 | 29.87 | 29.86 | qfq | 1,207,100 | 35,671,002 | 1.01% |
| 2024-08-12 | 29.90 | 30.14 | 29.48 | 29.57 | 29.56 | qfq | 1,411,705 | 41,828,085 | -1.30% |
| 2024-08-09 | 30.53 | 30.75 | 29.90 | 29.96 | 29.95 | qfq | 1,405,580 | 42,527,987 | -1.35% |
| 2024-08-08 | 30.03 | 30.78 | 29.78 | 30.37 | 30.36 | qfq | 1,569,500 | 47,458,027 | 0.16% |
| 2024-08-07 | 30.40 | 30.44 | 29.95 | 30.32 | 30.31 | qfq | 1,195,249 | 36,128,155 | -0.26% |
| 2024-08-06 | 30.20 | 30.60 | 30.01 | 30.40 | 30.39 | qfq | 1,698,371 | 51,423,647 | 2.49% |
| 2024-08-05 | 30.71 | 31.08 | 29.65 | 29.66 | 29.65 | qfq | 2,044,000 | 61,951,143 | -2.37% |
| 2024-08-02 | 30.77 | 31.33 | 30.30 | 30.38 | 30.37 | qfq | 2,021,260 | 62,213,586 | -1.81% |
| 2024-08-01 | 31.79 | 31.92 | 30.80 | 30.94 | 30.93 | qfq | 2,167,099 | 67,861,015 | -1.78% |
| 2024-07-31 | 29.87 | 31.55 | 29.61 | 31.50 | 31.49 | qfq | 2,746,962 | 84,531,429 | 5.56% |
| 2024-07-30 | 29.62 | 30.08 | 29.42 | 29.84 | 29.83 | qfq | 1,244,211 | 36,973,587 | 0.44% |
| 2024-07-29 | 30.31 | 30.31 | 29.60 | 29.71 | 29.70 | qfq | 1,778,246 | 52,973,325 | -1.62% |
| 2024-07-26 | 29.88 | 30.88 | 29.60 | 30.20 | 30.19 | qfq | 2,082,188 | 63,136,320 | 1.34% |
| 2024-07-25 | 29.23 | 30.37 | 29.23 | 29.80 | 29.79 | qfq | 1,981,760 | 59,050,311 | 1.26% |
| 2024-07-24 | 30.61 | 30.83 | 29.38 | 29.43 | 29.42 | qfq | 3,043,689 | 91,070,532 | -4.23% |
| 2024-07-23 | 32.20 | 32.28 | 30.73 | 30.73 | 30.72 | qfq | 2,138,587 | 67,274,632 | -4.18% |
| 2024-07-22 | 32.70 | 33.06 | 31.88 | 32.07 | 32.06 | qfq | 1,869,600 | 60,392,929 | -1.93% |
| 2024-07-19 | 32.65 | 33.15 | 32.23 | 32.70 | 32.69 | qfq | 1,591,400 | 51,992,001 | 0.12% |
| 2024-07-18 | 32.70 | 32.88 | 32.01 | 32.66 | 32.65 | qfq | 1,509,100 | 49,008,113 | -0.49% |
| 2024-07-17 | 32.85 | 33.19 | 32.42 | 32.82 | 32.81 | qfq | 1,399,000 | 45,902,330 | 0.24% |
| 2024-07-16 | 32.70 | 33.29 | 32.61 | 32.74 | 32.73 | qfq | 1,261,000 | 41,428,887 | 0.09% |
| 2024-07-15 | 33.39 | 33.57 | 32.70 | 32.71 | 32.70 | qfq | 1,449,671 | 47,758,105 | -2.42% |
| 2024-07-12 | 33.68 | 33.99 | 33.40 | 33.52 | 33.51 | qfq | 1,693,134 | 56,996,590 | -0.48% |
| 2024-07-11 | 32.77 | 34.20 | 32.77 | 33.68 | 33.67 | qfq | 2,614,100 | 87,983,412 | 3.69% |
| 2024-07-10 | 31.80 | 33.88 | 31.60 | 32.48 | 32.47 | qfq | 3,306,971 | 108,889,829 | 1.60% |
| 2024-07-09 | 31.40 | 32.10 | 30.74 | 31.97 | 31.96 | qfq | 2,018,938 | 63,426,966 | 2.08% |
| 2024-07-08 | 32.00 | 32.17 | 31.18 | 31.32 | 31.31 | qfq | 2,026,908 | 63,671,947 | -2.73% |
| 2024-07-05 | 32.05 | 32.35 | 31.60 | 32.20 | 32.19 | qfq | 1,170,400 | 37,530,127 | 0.25% |
| 2024-07-04 | 33.03 | 33.20 | 31.94 | 32.12 | 32.11 | qfq | 1,518,760 | 49,155,574 | -2.76% |
| 2024-07-03 | 33.15 | 33.45 | 32.58 | 33.03 | 33.02 | qfq | 1,717,900 | 56,768,024 | -0.15% |
| 2024-07-02 | 33.96 | 34.06 | 32.98 | 33.08 | 33.07 | qfq | 1,831,500 | 60,949,721 | -2.62% |
| 2024-07-01 | 33.70 | 34.13 | 33.02 | 33.97 | 33.92 | qfq | 1,846,718 | 61,987,906 | 0.50% |
| 2024-06-28 | 34.50 | 34.90 | 33.70 | 33.80 | 33.75 | qfq | 2,007,192 | 68,861,071 | -1.94% |
| 2024-06-27 | 35.40 | 35.57 | 34.47 | 34.47 | 34.42 | qfq | 1,440,800 | 50,407,336 | -3.12% |
| 2024-06-26 | 34.02 | 35.75 | 33.80 | 35.58 | 35.52 | qfq | 2,685,163 | 94,070,593 | 4.04% |
| 2024-06-25 | 34.07 | 34.76 | 33.90 | 34.20 | 34.15 | qfq | 1,887,550 | 64,815,899 | 0.32% |
| 2024-06-24 | 35.00 | 35.03 | 33.98 | 34.09 | 34.04 | qfq | 1,992,946 | 68,622,295 | -2.91% |
| 2024-06-21 | 35.50 | 35.68 | 35.09 | 35.11 | 35.05 | qfq | 1,336,482 | 47,198,106 | -0.96% |
| 2024-06-20 | 36.65 | 36.82 | 35.45 | 35.45 | 35.39 | qfq | 2,255,172 | 80,865,737 | -3.30% |
| 2024-06-19 | 37.39 | 37.50 | 36.53 | 36.66 | 36.60 | qfq | 1,786,794 | 65,769,373 | -1.95% |
| 2024-06-18 | 37.45 | 37.77 | 37.00 | 37.39 | 37.33 | qfq | 2,759,127 | 103,229,093 | -0.05% |
| 2024-06-17 | 36.08 | 38.18 | 35.91 | 37.41 | 37.35 | qfq | 4,310,210 | 160,350,237 | 2.75% |
| 2024-06-14 | 37.00 | 37.01 | 35.56 | 36.41 | 36.35 | qfq | 5,603,099 | 202,426,128 | -1.51% |
| 2024-06-13 | 38.02 | 38.09 | 36.93 | 36.97 | 36.91 | qfq | 3,149,858 | 117,694,041 | -2.35% |
| 2024-06-12 | 37.56 | 38.00 | 37.10 | 37.86 | 37.80 | qfq | 2,227,400 | 83,903,703 | 0.58% |
| 2024-06-11 | 36.09 | 37.83 | 35.22 | 37.64 | 37.58 | qfq | 3,267,465 | 121,170,251 | 4.96% |
| 2024-06-07 | 37.18 | 37.28 | 35.72 | 35.86 | 35.80 | qfq | 3,284,455 | 119,641,353 | -2.84% |
| 2024-06-06 | 38.39 | 38.46 | 36.47 | 36.91 | 36.85 | qfq | 2,780,266 | 103,207,479 | -3.28% |
| 2024-06-05 | 38.50 | 39.25 | 38.11 | 38.16 | 38.10 | qfq | 1,580,271 | 61,132,978 | -0.57% |
| 2024-06-04 | 38.24 | 38.80 | 37.69 | 38.38 | 38.32 | qfq | 1,821,941 | 69,681,493 | -0.08% |
| 2024-06-03 | 39.23 | 39.30 | 38.14 | 38.41 | 38.35 | qfq | 2,053,400 | 79,266,286 | -2.56% |
| 2024-05-31 | 39.70 | 40.13 | 39.42 | 39.42 | 39.36 | qfq | 1,640,087 | 65,171,327 | -0.40% |
| 2024-05-30 | 39.75 | 40.09 | 39.43 | 39.58 | 39.52 | qfq | 1,831,700 | 72,848,394 | -0.30% |
| 2024-05-29 | 39.40 | 40.51 | 39.00 | 39.70 | 39.64 | qfq | 2,481,000 | 99,024,908 | 1.61% |
| 2024-05-28 | 39.53 | 39.73 | 38.93 | 39.07 | 39.01 | qfq | 1,419,331 | 55,712,678 | -1.14% |
| 2024-05-27 | 39.30 | 39.64 | 37.90 | 39.52 | 39.46 | qfq | 2,461,000 | 95,188,394 | 1.59% |
| 2024-05-24 | 39.93 | 40.40 | 38.83 | 38.90 | 38.84 | qfq | 2,108,337 | 83,215,374 | -2.82% |
| 2024-05-23 | 41.02 | 41.04 | 39.81 | 40.03 | 39.97 | qfq | 2,510,500 | 100,892,266 | -2.79% |
| 2024-05-22 | 41.68 | 41.83 | 40.90 | 41.18 | 41.11 | qfq | 2,323,260 | 96,015,182 | 0.39% |
| 2024-05-21 | 41.83 | 41.83 | 40.89 | 41.02 | 40.95 | qfq | 2,270,160 | 93,332,675 | -2.08% |
| 2024-05-20 | 42.84 | 43.06 | 41.85 | 41.89 | 41.82 | qfq | 2,916,900 | 123,636,497 | -3.55% |
| 2024-05-17 | 42.22 | 43.43 | 41.74 | 43.43 | 43.36 | qfq | 2,892,700 | 121,764,343 | 2.99% |
| 2024-05-16 | 42.74 | 43.08 | 42.10 | 42.17 | 42.10 | qfq | 1,999,700 | 84,898,202 | -1.06% |
| 2024-05-15 | 43.00 | 43.78 | 42.53 | 42.62 | 42.55 | qfq | 1,938,783 | 83,140,820 | -1.21% |
| 2024-05-14 | 43.61 | 44.06 | 42.80 | 43.14 | 43.07 | qfq | 2,076,742 | 89,869,271 | -1.51% |
| 2024-05-13 | 43.45 | 44.47 | 42.31 | 43.80 | 43.73 | qfq | 3,922,200 | 169,443,319 | 0.16% |
| 2024-05-10 | 45.00 | 45.10 | 43.53 | 43.73 | 43.66 | qfq | 3,671,800 | 161,923,838 | -3.68% |
| 2024-05-09 | 45.07 | 46.38 | 45.07 | 45.40 | 45.33 | qfq | 3,593,131 | 164,303,439 | 1.66% |
| 2024-05-08 | 46.40 | 46.50 | 44.59 | 44.66 | 44.59 | qfq | 3,560,755 | 161,289,283 | -4.78% |
| 2024-05-07 | 45.87 | 47.38 | 45.16 | 46.90 | 46.83 | qfq | 5,727,280 | 265,410,953 | 2.94% |
| 2024-05-06 | 43.03 | 46.21 | 43.03 | 45.56 | 45.49 | qfq | 6,190,271 | 278,413,411 | 6.95% |
| 2024-04-30 | 44.00 | 44.38 | 42.60 | 42.60 | 42.53 | qfq | 3,028,751 | 131,067,581 | -2.89% |
| 2024-04-29 | 42.65 | 44.79 | 42.16 | 43.87 | 43.80 | qfq | 5,394,139 | 236,336,193 | 4.35% |
| 2024-04-26 | 40.40 | 42.28 | 40.03 | 42.04 | 41.97 | qfq | 6,019,780 | 249,400,456 | 3.80% |
| 2024-04-25 | 40.15 | 41.40 | 40.05 | 40.50 | 40.44 | qfq | 2,880,873 | 117,499,641 | -0.88% |
| 2024-04-24 | 41.28 | 41.43 | 39.00 | 40.86 | 40.80 | qfq | 6,332,799 | 253,620,130 | -2.48% |
| 2024-04-23 | 42.32 | 43.19 | 41.29 | 41.90 | 41.83 | qfq | 4,880,623 | 205,439,931 | -1.02% |
| 2024-04-22 | 42.45 | 43.40 | 41.50 | 42.33 | 42.26 | qfq | 3,821,659 | 161,454,028 | -1.05% |
| 2024-04-19 | 40.68 | 42.98 | 40.20 | 42.78 | 42.71 | qfq | 6,567,418 | 275,507,285 | 3.71% |
| 2024-04-18 | 41.47 | 41.94 | 39.71 | 41.25 | 41.18 | qfq | 5,629,801 | 231,053,454 | -1.97% |
| 2024-04-17 | 41.60 | 43.59 | 41.32 | 42.08 | 42.01 | qfq | 9,732,973 | 412,978,523 | 2.94% |
| 2024-04-16 | 41.99 | 41.99 | 39.18 | 40.88 | 40.82 | qfq | 5,714,953 | 229,128,595 | -3.06% |
| 2024-04-15 | 43.68 | 44.83 | 41.27 | 42.17 | 42.10 | qfq | 6,976,835 | 299,160,548 | -3.43% |
| 2024-04-12 | 45.99 | 46.33 | 42.90 | 43.67 | 43.60 | qfq | 10,183,823 | 446,512,348 | -4.25% |
| 2024-04-11 | 47.77 | 48.04 | 45.08 | 45.61 | 45.54 | qfq | 10,505,008 | 484,134,914 | -4.58% |
| 2024-04-10 | 47.23 | 50.50 | 45.97 | 47.80 | 47.72 | qfq | 12,825,226 | 615,946,507 | 3.98% |
| 2024-04-09 | 41.37 | 45.97 | 41.00 | 45.97 | 45.90 | qfq | 10,290,515 | 450,685,699 | 10.00% |
| 2024-04-08 | 38.63 | 42.28 | 38.48 | 41.79 | 41.72 | qfq | 11,564,016 | 468,296,265 | 8.21% |
| 2024-04-03 | 36.41 | 39.12 | 36.35 | 38.62 | 38.56 | qfq | 7,448,293 | 285,486,427 | 5.15% |
| 2024-04-02 | 36.04 | 37.10 | 35.61 | 36.73 | 36.67 | qfq | 3,882,795 | 141,673,763 | 2.03% |
| 2024-04-01 | 34.75 | 36.25 | 34.75 | 36.00 | 35.94 | qfq | 2,222,200 | 79,628,872 | 3.84% |
| 2024-03-29 | 33.69 | 35.20 | 33.68 | 34.67 | 34.62 | qfq | 2,620,790 | 90,721,677 | 2.79% |
| 2024-03-28 | 33.54 | 34.31 | 33.48 | 33.73 | 33.68 | qfq | 2,077,990 | 70,586,090 | 0.54% |
| 2024-03-27 | 35.40 | 35.40 | 33.50 | 33.55 | 33.50 | qfq | 2,286,982 | 78,577,230 | -5.28% |
| 2024-03-26 | 34.12 | 36.29 | 33.94 | 35.42 | 35.36 | qfq | 3,598,405 | 125,804,638 | 4.18% |
| 2024-03-25 | 35.70 | 35.70 | 33.93 | 34.00 | 33.95 | qfq | 2,695,500 | 93,318,657 | -4.92% |
| 2024-03-22 | 37.60 | 37.72 | 35.73 | 35.76 | 35.70 | qfq | 2,678,800 | 97,595,330 | -5.25% |
| 2024-03-21 | 38.30 | 38.47 | 37.53 | 37.74 | 37.68 | qfq | 1,603,187 | 60,833,214 | -1.36% |
| 2024-03-20 | 38.19 | 38.73 | 37.89 | 38.26 | 38.20 | qfq | 1,545,711 | 59,150,537 | 0.34% |
| 2024-03-19 | 38.57 | 38.88 | 38.07 | 38.13 | 38.07 | qfq | 1,749,008 | 67,082,824 | -1.27% |
| 2024-03-18 | 38.20 | 38.62 | 37.84 | 38.62 | 38.56 | qfq | 2,351,419 | 90,066,367 | 1.90% |
| 2024-03-15 | 37.70 | 37.99 | 37.05 | 37.90 | 37.84 | qfq | 1,902,346 | 71,281,115 | -0.34% |
| 2024-03-14 | 38.55 | 38.90 | 37.44 | 38.03 | 37.97 | qfq | 1,918,600 | 73,200,157 | -1.68% |
| 2024-03-13 | 38.66 | 38.87 | 38.03 | 38.68 | 38.62 | qfq | 2,381,290 | 91,652,624 | 0.00% |
| 2024-03-12 | 38.50 | 39.16 | 38.25 | 38.68 | 38.62 | qfq | 3,283,090 | 126,755,609 | 0.39% |
| 2024-03-11 | 35.90 | 39.00 | 35.90 | 38.53 | 38.47 | qfq | 4,875,529 | 183,970,095 | 7.42% |
| 2024-03-08 | 36.00 | 36.70 | 35.44 | 35.87 | 35.81 | qfq | 1,699,100 | 60,964,415 | -0.50% |
| 2024-03-07 | 37.00 | 37.15 | 36.05 | 36.05 | 35.99 | qfq | 2,307,206 | 84,540,074 | -1.82% |
| 2024-03-06 | 36.18 | 36.96 | 35.71 | 36.72 | 36.66 | qfq | 2,246,485 | 81,857,066 | 1.21% |
| 2024-03-05 | 37.00 | 37.00 | 36.05 | 36.28 | 36.22 | qfq | 2,112,370 | 76,737,055 | -2.08% |
| 2024-03-04 | 37.59 | 38.19 | 36.81 | 37.05 | 36.99 | qfq | 1,870,523 | 69,658,755 | -1.41% |
| 2024-03-01 | 38.00 | 38.19 | 37.26 | 37.58 | 37.52 | qfq | 2,116,473 | 79,761,778 | -0.66% |
| 2024-02-29 | 36.03 | 37.86 | 35.87 | 37.83 | 37.77 | qfq | 4,067,812 | 150,355,630 | 4.42% |
| 2024-02-28 | 37.70 | 39.37 | 36.20 | 36.23 | 36.17 | qfq | 4,204,211 | 159,997,475 | -3.98% |
| 2024-02-27 | 36.91 | 37.75 | 36.60 | 37.73 | 37.67 | qfq | 2,252,834 | 83,769,811 | 2.25% |
| 2024-02-26 | 36.49 | 37.36 | 36.36 | 36.90 | 36.84 | qfq | 2,951,110 | 108,827,067 | 1.21% |
| 2024-02-23 | 36.58 | 36.79 | 35.83 | 36.46 | 36.40 | qfq | 2,344,677 | 84,959,199 | 0.75% |
| 2024-02-22 | 35.84 | 36.56 | 35.80 | 36.19 | 36.13 | qfq | 1,799,556 | 64,888,163 | 0.47% |
| 2024-02-21 | 35.56 | 37.32 | 35.30 | 36.02 | 35.96 | qfq | 2,887,197 | 104,962,813 | 0.47% |
| 2024-02-20 | 35.86 | 36.26 | 34.98 | 35.85 | 35.79 | qfq | 2,044,087 | 72,435,733 | -1.08% |
| 2024-02-19 | 38.00 | 38.00 | 35.97 | 36.24 | 36.18 | qfq | 2,824,666 | 103,514,148 | -2.71% |
| 2024-02-08 | 34.40 | 37.87 | 33.92 | 37.25 | 37.19 | qfq | 4,472,187 | 164,865,643 | 8.10% |
| 2024-02-07 | 31.85 | 34.50 | 31.57 | 34.46 | 34.41 | qfq | 4,859,581 | 163,915,928 | 8.57% |
| 2024-02-06 | 29.60 | 32.30 | 28.52 | 31.74 | 31.69 | qfq | 3,876,066 | 118,031,512 | 7.05% |
| 2024-02-05 | 32.00 | 32.00 | 28.91 | 29.65 | 29.60 | qfq | 4,606,390 | 136,917,689 | -7.69% |
| 2024-02-02 | 34.10 | 34.40 | 30.72 | 32.12 | 32.07 | qfq | 4,037,269 | 131,545,898 | -5.72% |
| 2024-02-01 | 34.35 | 34.95 | 33.65 | 34.07 | 34.02 | qfq | 2,680,461 | 91,701,369 | -1.45% |
| 2024-01-31 | 36.24 | 37.35 | 34.35 | 34.57 | 34.52 | qfq | 3,158,296 | 112,315,273 | -4.61% |
| 2024-01-30 | 37.60 | 37.95 | 36.10 | 36.24 | 36.18 | qfq | 2,713,034 | 100,516,865 | -3.62% |
| 2024-01-29 | 40.52 | 40.72 | 37.31 | 37.60 | 37.54 | qfq | 5,370,456 | 206,730,712 | -8.29% |
| 2024-01-26 | 42.37 | 42.70 | 40.90 | 41.00 | 40.94 | qfq | 2,958,299 | 123,484,013 | -3.57% |
| 2024-01-25 | 42.35 | 42.88 | 40.85 | 42.52 | 42.45 | qfq | 3,808,434 | 159,598,787 | 0.43% |
| 2024-01-24 | 41.33 | 44.21 | 40.72 | 42.34 | 42.27 | qfq | 5,049,138 | 213,850,463 | 4.54% |
| 2024-01-23 | 40.63 | 41.67 | 39.37 | 40.50 | 40.44 | qfq | 3,368,322 | 136,933,505 | -0.34% |
| 2024-01-22 | 43.01 | 43.74 | 40.02 | 40.64 | 40.58 | qfq | 4,638,474 | 194,693,097 | -5.97% |
| 2024-01-19 | 45.29 | 47.77 | 43.21 | 43.22 | 43.15 | qfq | 5,117,778 | 230,254,449 | -3.85% |
| 2024-01-18 | 45.00 | 45.30 | 43.65 | 44.95 | 44.88 | qfq | 5,395,316 | 239,451,153 | -0.11% |
| 2024-01-17 | 48.05 | 48.06 | 45.00 | 45.00 | 44.93 | qfq | 7,679,557 | 356,353,519 | -3.18% |
| 2024-01-16 | 42.32 | 46.48 | 42.00 | 46.48 | 46.41 | qfq | 3,815,217 | 173,122,785 | 10.01% |
| 2024-01-15 | 43.32 | 43.45 | 42.19 | 42.25 | 42.18 | qfq | 1,553,595 | 66,288,923 | -2.94% |
| 2024-01-12 | 42.88 | 44.35 | 42.58 | 43.53 | 43.46 | qfq | 2,519,387 | 109,989,793 | 1.47% |
| 2024-01-11 | 41.36 | 43.58 | 40.98 | 42.90 | 42.83 | qfq | 2,573,204 | 108,814,660 | 3.57% |
| 2024-01-10 | 41.12 | 42.50 | 40.52 | 41.42 | 41.35 | qfq | 1,649,092 | 68,526,408 | 0.29% |
| 2024-01-09 | 41.25 | 42.28 | 40.64 | 41.30 | 41.23 | qfq | 1,803,810 | 74,612,610 | 0.17% |
| 2024-01-08 | 42.88 | 43.29 | 41.22 | 41.23 | 41.16 | qfq | 1,830,110 | 76,700,628 | -3.87% |
| 2024-01-05 | 43.31 | 44.61 | 42.73 | 42.89 | 42.82 | qfq | 1,390,940 | 60,581,238 | -1.29% |
| 2024-01-04 | 44.30 | 44.32 | 42.85 | 43.45 | 43.38 | qfq | 1,721,840 | 74,618,111 | -1.92% |
| 2024-01-03 | 44.13 | 44.82 | 43.89 | 44.30 | 44.23 | qfq | 992,620 | 44,045,907 | -0.16% |
| 2024-01-02 | 45.84 | 45.96 | 44.30 | 44.37 | 44.30 | qfq | 1,637,700 | 73,311,860 | -3.25% |
| 2023-12-29 | 45.00 | 46.20 | 45.00 | 45.86 | 45.79 | qfq | 1,699,773 | 77,805,010 | 1.24% |
| 2023-12-28 | 42.21 | 45.80 | 42.09 | 45.30 | 45.23 | qfq | 3,153,190 | 139,838,603 | 7.52% |
| 2023-12-27 | 42.82 | 43.00 | 41.88 | 42.13 | 42.06 | qfq | 1,043,522 | 44,049,695 | -1.61% |
| 2023-12-26 | 43.11 | 43.33 | 42.35 | 42.82 | 42.75 | qfq | 1,089,626 | 46,689,137 | -0.70% |
| 2023-12-25 | 42.80 | 43.45 | 42.55 | 43.12 | 43.05 | qfq | 1,798,449 | 77,354,111 | 0.72% |
| 2023-12-22 | 42.17 | 43.44 | 41.15 | 42.81 | 42.74 | qfq | 2,666,876 | 112,992,017 | 1.47% |
| 2023-12-21 | 41.85 | 42.65 | 41.43 | 42.19 | 42.12 | qfq | 1,737,210 | 72,981,495 | 0.79% |
| 2023-12-20 | 42.52 | 42.95 | 41.78 | 41.86 | 41.79 | qfq | 1,428,461 | 60,163,561 | -1.81% |
| 2023-12-19 | 42.69 | 43.08 | 42.23 | 42.63 | 42.56 | qfq | 1,240,296 | 52,890,535 | -0.14% |
| 2023-12-18 | 44.29 | 44.46 | 42.59 | 42.69 | 42.62 | qfq | 1,661,721 | 71,872,762 | -3.57% |
| 2023-12-15 | 45.05 | 45.61 | 44.21 | 44.27 | 44.20 | qfq | 1,336,083 | 60,025,460 | -1.27% |
| 2023-12-14 | 45.76 | 45.89 | 44.78 | 44.84 | 44.77 | qfq | 1,132,473 | 51,173,461 | -0.51% |
| 2023-12-13 | 46.00 | 46.00 | 45.01 | 45.07 | 45.00 | qfq | 1,167,648 | 52,959,647 | -2.13% |
| 2023-12-12 | 46.86 | 46.86 | 45.90 | 46.05 | 45.98 | qfq | 1,287,341 | 59,498,954 | -1.58% |
| 2023-12-11 | 47.12 | 47.29 | 46.07 | 46.79 | 46.72 | qfq | 2,064,421 | 96,080,322 | -1.18% |
| 2023-12-08 | 47.60 | 48.05 | 46.80 | 47.35 | 47.27 | qfq | 2,068,300 | 97,749,834 | -0.44% |
| 2023-12-07 | 48.70 | 48.74 | 47.15 | 47.56 | 47.48 | qfq | 1,492,300 | 71,066,191 | -2.56% |
| 2023-12-06 | 47.60 | 49.58 | 47.60 | 48.81 | 48.73 | qfq | 1,567,423 | 76,936,968 | 2.11% |
| 2023-12-05 | 47.99 | 48.65 | 47.60 | 47.80 | 47.72 | qfq | 1,000,015 | 48,221,770 | -0.21% |
| 2023-12-04 | 48.65 | 48.80 | 47.90 | 47.90 | 47.82 | qfq | 944,780 | 45,569,024 | -1.56% |
| 2023-12-01 | 48.62 | 48.99 | 48.00 | 48.66 | 48.58 | qfq | 987,062 | 47,818,160 | -0.02% |
| 2023-11-30 | 49.33 | 49.56 | 48.67 | 48.67 | 48.59 | qfq | 881,031 | 43,204,092 | -1.48% |
| 2023-11-29 | 49.41 | 49.67 | 48.81 | 49.40 | 49.32 | qfq | 855,600 | 42,129,382 | -0.02% |
| 2023-11-28 | 48.87 | 49.56 | 48.34 | 49.41 | 49.33 | qfq | 995,295 | 48,878,080 | 1.08% |
| 2023-11-27 | 49.73 | 49.88 | 48.58 | 48.88 | 48.80 | qfq | 1,584,380 | 77,626,315 | -2.44% |
| 2023-11-24 | 51.18 | 51.18 | 49.92 | 50.10 | 50.02 | qfq | 1,059,100 | 53,209,545 | -2.17% |
| 2023-11-23 | 50.26 | 51.28 | 50.17 | 51.21 | 51.13 | qfq | 867,500 | 44,078,436 | 1.49% |
| 2023-11-22 | 51.51 | 51.60 | 50.46 | 50.46 | 50.38 | qfq | 1,096,748 | 55,903,167 | -2.04% |
| 2023-11-21 | 52.83 | 52.97 | 51.46 | 51.51 | 51.43 | qfq | 1,255,241 | 65,362,053 | -2.50% |
| 2023-11-20 | 52.24 | 53.20 | 51.14 | 52.83 | 52.75 | qfq | 1,581,765 | 82,565,778 | 2.11% |
| 2023-11-17 | 51.41 | 52.21 | 51.31 | 51.74 | 51.66 | qfq | 988,190 | 51,136,042 | 0.52% |
| 2023-11-16 | 52.37 | 53.00 | 51.47 | 51.47 | 51.39 | qfq | 1,217,766 | 63,227,367 | -2.45% |
| 2023-11-15 | 52.84 | 53.26 | 52.54 | 52.76 | 52.68 | qfq | 1,465,000 | 77,559,600 | 0.92% |
| 2023-11-14 | 52.79 | 52.89 | 51.97 | 52.28 | 52.20 | qfq | 1,247,933 | 65,312,480 | -0.85% |
| 2023-11-13 | 53.07 | 53.50 | 52.44 | 52.73 | 52.65 | qfq | 937,555 | 49,500,527 | -0.60% |
| 2023-11-10 | 53.19 | 53.31 | 52.20 | 53.05 | 52.97 | qfq | 1,342,725 | 70,769,892 | -0.28% |
| 2023-11-09 | 52.96 | 54.14 | 52.59 | 53.20 | 53.12 | qfq | 2,009,425 | 107,627,160 | 0.66% |
| 2023-11-08 | 52.66 | 53.27 | 52.29 | 52.85 | 52.77 | qfq | 1,445,790 | 76,478,745 | 0.36% |
| 2023-11-07 | 53.08 | 53.25 | 52.18 | 52.66 | 52.58 | qfq | 1,233,477 | 64,810,735 | -0.75% |
| 2023-11-06 | 52.45 | 53.54 | 52.40 | 53.06 | 52.98 | qfq | 1,888,900 | 100,307,390 | 1.94% |
| 2023-11-03 | 51.45 | 52.69 | 51.43 | 52.05 | 51.97 | qfq | 1,330,500 | 69,416,365 | 1.26% |
| 2023-11-02 | 52.35 | 52.35 | 51.34 | 51.40 | 51.32 | qfq | 1,165,615 | 60,278,408 | -1.98% |
| 2023-11-01 | 52.39 | 52.87 | 51.51 | 52.44 | 52.36 | qfq | 1,803,696 | 94,111,831 | 0.92% |
| 2023-10-31 | 52.19 | 52.48 | 51.58 | 51.96 | 51.88 | qfq | 2,132,275 | 110,805,483 | -0.42% |
| 2023-10-30 | 50.28 | 53.00 | 49.98 | 52.18 | 52.10 | qfq | 4,703,511 | 243,065,305 | 4.93% |
| 2023-10-27 | 45.21 | 49.73 | 45.02 | 49.73 | 49.65 | qfq | 3,975,756 | 190,776,748 | 10.00% |
| 2023-10-26 | 46.41 | 46.41 | 44.58 | 45.21 | 45.14 | qfq | 1,930,059 | 87,195,866 | -2.98% |
| 2023-10-25 | 46.70 | 47.85 | 46.35 | 46.60 | 46.53 | qfq | 1,438,007 | 67,851,322 | 0.82% |
| 2023-10-24 | 46.05 | 46.99 | 45.80 | 46.22 | 46.15 | qfq | 1,659,432 | 76,794,771 | 0.54% |
| 2023-10-23 | 48.76 | 48.99 | 45.59 | 45.97 | 45.90 | qfq | 1,630,705 | 76,427,171 | -5.70% |
| 2023-10-20 | 47.81 | 49.38 | 47.79 | 48.75 | 48.67 | qfq | 1,300,270 | 63,296,154 | 1.14% |
| 2023-10-19 | 48.55 | 49.40 | 48.20 | 48.20 | 48.12 | qfq | 1,043,998 | 50,750,571 | -1.65% |
| 2023-10-18 | 50.25 | 50.59 | 49.00 | 49.01 | 48.93 | qfq | 1,145,986 | 56,560,372 | -2.39% |
| 2023-10-17 | 50.19 | 51.20 | 49.97 | 50.21 | 50.13 | qfq | 1,330,568 | 67,304,338 | 0.42% |
| 2023-10-16 | 52.20 | 52.20 | 49.86 | 50.00 | 49.92 | qfq | 2,114,751 | 106,694,924 | -4.09% |
| 2023-10-13 | 52.97 | 52.97 | 51.65 | 52.13 | 52.05 | qfq | 1,509,629 | 78,810,034 | -1.66% |
| 2023-10-12 | 50.46 | 53.47 | 50.00 | 53.01 | 52.93 | qfq | 3,273,756 | 170,619,524 | 6.02% |
| 2023-10-11 | 50.70 | 51.31 | 49.91 | 50.00 | 49.92 | qfq | 1,208,856 | 61,119,755 | -0.48% |
| 2023-10-10 | 50.88 | 52.30 | 50.20 | 50.24 | 50.16 | qfq | 1,215,050 | 62,113,144 | -0.93% |
| 2023-10-09 | 52.02 | 52.05 | 50.40 | 50.71 | 50.63 | qfq | 1,182,100 | 60,234,476 | -2.57% |
| 2023-09-28 | 52.70 | 53.44 | 52.00 | 52.05 | 51.97 | qfq | 1,074,278 | 56,319,828 | -1.27% |
| 2023-09-27 | 52.45 | 53.90 | 52.08 | 52.72 | 52.64 | qfq | 1,512,874 | 80,214,665 | 0.63% |
| 2023-09-26 | 52.40 | 53.24 | 51.92 | 52.39 | 52.31 | qfq | 1,530,820 | 80,524,006 | 0.11% |
| 2023-09-25 | 53.09 | 53.09 | 51.86 | 52.33 | 52.25 | qfq | 1,795,300 | 93,824,267 | -1.56% |
| 2023-09-22 | 51.50 | 53.18 | 51.27 | 53.16 | 53.08 | qfq | 2,670,896 | 140,637,755 | 3.08% |
| 2023-09-21 | 51.18 | 51.92 | 51.00 | 51.57 | 51.49 | qfq | 1,783,664 | 91,795,024 | 0.53% |
| 2023-09-20 | 50.85 | 51.46 | 50.52 | 51.30 | 51.22 | qfq | 1,324,578 | 67,778,646 | 0.67% |
| 2023-09-19 | 51.15 | 51.66 | 50.63 | 50.96 | 50.88 | qfq | 1,055,587 | 53,793,623 | -0.97% |
| 2023-09-18 | 50.22 | 51.85 | 49.85 | 51.46 | 51.38 | qfq | 1,690,667 | 86,578,057 | 2.00% |
| 2023-09-15 | 50.75 | 51.02 | 50.14 | 50.45 | 50.37 | qfq | 1,173,987 | 59,216,596 | -0.39% |
| 2023-09-14 | 50.69 | 50.79 | 49.96 | 50.65 | 50.57 | qfq | 1,309,298 | 65,907,734 | -0.45% |
| 2023-09-13 | 51.20 | 51.50 | 50.31 | 50.88 | 50.80 | qfq | 1,605,056 | 81,818,828 | -0.80% |
| 2023-09-12 | 50.09 | 51.50 | 49.83 | 51.29 | 51.21 | qfq | 2,074,052 | 105,688,368 | 2.40% |
| 2023-09-11 | 49.50 | 50.69 | 48.99 | 50.09 | 50.01 | qfq | 1,179,630 | 58,905,484 | 1.17% |
| 2023-09-08 | 50.02 | 50.02 | 49.46 | 49.51 | 49.43 | qfq | 859,600 | 42,740,548 | -0.84% |
| 2023-09-07 | 51.19 | 51.33 | 49.89 | 49.93 | 49.85 | qfq | 1,192,700 | 60,038,271 | -2.78% |
| 2023-09-06 | 50.91 | 51.45 | 50.50 | 51.36 | 51.28 | qfq | 1,124,338 | 57,398,886 | 0.55% |
| 2023-09-05 | 50.86 | 51.60 | 50.60 | 51.08 | 51.00 | qfq | 1,026,948 | 52,383,807 | -0.10% |
| 2023-09-04 | 49.75 | 51.30 | 49.55 | 51.13 | 51.05 | qfq | 1,616,899 | 81,994,332 | 3.04% |
| 2023-09-01 | 49.98 | 50.30 | 49.55 | 49.62 | 49.54 | qfq | 716,900 | 35,689,438 | -0.50% |
| 2023-08-31 | 50.59 | 50.65 | 49.62 | 49.87 | 49.79 | qfq | 1,106,766 | 55,289,635 | -1.15% |
| 2023-08-30 | 51.18 | 51.95 | 50.45 | 50.45 | 50.37 | qfq | 1,740,294 | 88,957,907 | -1.43% |
| 2023-08-29 | 49.36 | 51.34 | 49.27 | 51.18 | 51.10 | qfq | 2,391,526 | 121,111,893 | 2.77% |
| 2023-08-28 | 50.69 | 51.39 | 49.60 | 49.80 | 49.72 | qfq | 2,922,815 | 147,760,532 | 2.68% |
| 2023-08-25 | 49.52 | 49.85 | 48.23 | 48.50 | 48.42 | qfq | 1,507,800 | 73,917,561 | -2.12% |
| 2023-08-24 | 49.37 | 50.43 | 49.00 | 49.55 | 49.47 | qfq | 1,573,319 | 78,174,496 | 0.55% |
| 2023-08-23 | 50.60 | 51.00 | 49.28 | 49.28 | 49.20 | qfq | 1,874,309 | 93,556,400 | -3.22% |
| 2023-08-22 | 51.88 | 51.90 | 49.15 | 50.92 | 50.84 | qfq | 3,236,093 | 162,833,978 | -0.86% |
| 2023-08-21 | 51.36 | 51.94 | 50.90 | 51.36 | 51.28 | qfq | 1,761,302 | 90,466,796 | -0.47% |
| 2023-08-18 | 52.66 | 53.35 | 51.60 | 51.60 | 51.52 | qfq | 1,574,424 | 82,645,761 | -2.31% |
| 2023-08-17 | 52.86 | 53.02 | 51.93 | 52.82 | 52.74 | qfq | 1,707,325 | 89,667,155 | -0.41% |
| 2023-08-16 | 53.72 | 54.40 | 53.01 | 53.04 | 52.96 | qfq | 1,526,698 | 81,784,137 | -1.83% |
| 2023-08-15 | 56.04 | 56.46 | 53.70 | 54.03 | 53.94 | qfq | 2,651,144 | 144,267,266 | -3.50% |
| 2023-08-14 | 58.00 | 58.35 | 55.55 | 55.99 | 55.90 | qfq | 3,074,650 | 173,373,382 | -4.13% |
| 2023-08-11 | 60.70 | 61.04 | 58.30 | 58.40 | 58.31 | qfq | 1,977,093 | 117,582,748 | -3.79% |
| 2023-08-10 | 60.87 | 61.71 | 60.43 | 60.70 | 60.60 | qfq | 1,577,592 | 96,166,089 | -0.48% |
| 2023-08-09 | 59.00 | 61.87 | 58.92 | 60.99 | 60.89 | qfq | 3,555,977 | 215,929,446 | 2.80% |
| 2023-08-08 | 58.88 | 59.35 | 57.98 | 59.33 | 59.24 | qfq | 1,386,444 | 81,467,987 | 0.85% |
| 2023-08-07 | 59.39 | 59.76 | 58.48 | 58.83 | 58.74 | qfq | 1,223,300 | 71,977,892 | -1.14% |
| 2023-08-04 | 60.00 | 60.88 | 59.35 | 59.51 | 59.42 | qfq | 1,730,548 | 103,762,772 | -0.13% |
| 2023-08-03 | 58.98 | 59.98 | 58.62 | 59.59 | 59.50 | qfq | 1,355,844 | 80,360,732 | 1.00% |
| 2023-08-02 | 59.46 | 60.36 | 58.86 | 59.00 | 58.91 | qfq | 1,429,160 | 84,991,013 | -0.94% |
| 2023-08-01 | 60.15 | 60.39 | 59.08 | 59.56 | 59.47 | qfq | 1,502,994 | 89,789,777 | -0.73% |
| 2023-07-31 | 60.00 | 61.13 | 59.71 | 60.00 | 59.90 | qfq | 1,890,000 | 114,176,004 | 0.59% |
| 2023-07-28 | 58.24 | 59.80 | 57.60 | 59.65 | 59.56 | qfq | 1,778,988 | 104,665,851 | 1.91% |
| 2023-07-27 | 59.95 | 60.36 | 58.36 | 58.53 | 58.44 | qfq | 1,758,507 | 104,247,563 | -2.16% |
| 2023-07-26 | 59.00 | 60.28 | 58.60 | 59.82 | 59.73 | qfq | 2,385,210 | 142,293,669 | 1.53% |
| 2023-07-25 | 57.87 | 60.75 | 57.68 | 58.92 | 58.83 | qfq | 2,678,039 | 157,927,052 | 2.68% |
| 2023-07-24 | 59.00 | 59.50 | 56.88 | 57.38 | 57.29 | qfq | 2,838,021 | 164,135,228 | -4.37% |
| 2023-07-21 | 58.86 | 61.74 | 58.53 | 60.00 | 59.90 | qfq | 4,772,905 | 288,382,372 | 1.47% |
| 2023-07-20 | 58.98 | 63.39 | 58.83 | 59.13 | 59.04 | qfq | 5,709,541 | 349,468,607 | 0.51% |
| 2023-07-19 | 58.48 | 59.64 | 57.73 | 58.83 | 58.74 | qfq | 1,797,362 | 105,140,811 | 0.19% |
| 2023-07-18 | 57.36 | 58.85 | 56.21 | 58.72 | 58.63 | qfq | 3,133,497 | 180,350,663 | 2.44% |
| 2023-07-17 | 57.95 | 58.58 | 57.06 | 57.32 | 57.23 | qfq | 2,064,453 | 118,822,201 | -1.75% |