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
众鑫股份603091.SH
最近收盘价44.752026-07-17
最近交易日2026-07-17
成交量（股）838,370
成交额（元）38,417,507
日线记录439
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-17 | 2026-06-25 | cash_dividend | 0.96 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-06-17 | 2026-06-25 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-26 | 2025-07-02 | cash_dividend | 0.96 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 439 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 46.98 | 47.39 | 44.75 | 44.75 | 44.75 | qfq | 838,370 | 38,417,507 | -3.97% |
| 2026-07-16 | 47.21 | 47.45 | 46.03 | 46.60 | 46.60 | qfq | 661,150 | 30,820,764 | -0.94% |
| 2026-07-15 | 48.68 | 50.47 | 47.04 | 47.04 | 47.04 | qfq | 1,022,970 | 49,559,297 | -4.00% |
| 2026-07-14 | 49.00 | 49.55 | 45.50 | 49.00 | 49.00 | qfq | 2,264,219 | 107,464,220 | -2.57% |
| 2026-07-13 | 50.78 | 51.55 | 49.15 | 50.29 | 50.29 | qfq | 959,947 | 48,230,947 | -1.10% |
| 2026-07-10 | 50.75 | 51.60 | 49.81 | 50.85 | 50.85 | qfq | 992,820 | 50,324,482 | 1.40% |
| 2026-07-09 | 50.80 | 50.98 | 49.34 | 50.15 | 50.15 | qfq | 1,023,707 | 51,239,397 | -1.26% |
| 2026-07-08 | 51.18 | 51.50 | 50.10 | 50.79 | 50.79 | qfq | 998,822 | 50,702,055 | -0.06% |
| 2026-07-07 | 50.40 | 51.72 | 49.70 | 50.82 | 50.82 | qfq | 1,073,400 | 54,622,719 | 0.73% |
| 2026-07-06 | 52.85 | 52.85 | 49.12 | 50.45 | 50.45 | qfq | 1,345,959 | 67,810,845 | -0.79% |
| 2026-07-03 | 49.98 | 51.28 | 48.00 | 50.85 | 50.85 | qfq | 1,676,120 | 83,928,276 | 3.04% |
| 2026-07-02 | 49.79 | 51.15 | 48.91 | 49.35 | 49.35 | qfq | 1,653,471 | 82,648,240 | -0.90% |
| 2026-07-01 | 48.80 | 50.51 | 48.06 | 49.80 | 49.80 | qfq | 1,328,212 | 65,480,131 | 2.11% |
| 2026-06-30 | 51.01 | 51.50 | 48.32 | 48.77 | 48.77 | qfq | 1,384,622 | 67,923,698 | -4.71% |
| 2026-06-29 | 48.27 | 52.70 | 47.21 | 51.18 | 51.18 | qfq | 2,207,580 | 111,057,568 | 6.65% |
| 2026-06-26 | 45.98 | 48.84 | 45.98 | 47.99 | 47.99 | qfq | 1,708,620 | 81,349,019 | 4.44% |
| 2026-06-25 | 48.59 | 48.59 | 45.77 | 45.95 | 45.95 | qfq | 1,072,300 | 50,575,934 | -33.40% |
| 2026-06-24 | 70.16 | 70.16 | 67.36 | 68.99 | 48.59 | qfq | 618,786 | 42,464,847 | -0.89% |
| 2026-06-23 | 67.74 | 70.01 | 66.66 | 69.61 | 49.03 | qfq | 832,985 | 57,647,180 | 2.26% |
| 2026-06-22 | 67.80 | 68.29 | 65.50 | 68.07 | 47.94 | qfq | 771,484 | 51,599,373 | -0.32% |
| 2026-06-18 | 67.30 | 68.85 | 65.50 | 68.29 | 48.10 | qfq | 853,574 | 57,399,639 | 1.29% |
| 2026-06-17 | 66.80 | 68.81 | 66.40 | 67.42 | 47.49 | qfq | 585,369 | 39,723,224 | 2.03% |
| 2026-06-16 | 66.10 | 67.49 | 65.12 | 66.08 | 46.54 | qfq | 479,090 | 31,814,190 | -0.87% |
| 2026-06-15 | 66.99 | 67.60 | 65.00 | 66.66 | 46.95 | qfq | 773,305 | 51,061,549 | 0.59% |
| 2026-06-12 | 66.67 | 67.97 | 65.72 | 66.27 | 46.68 | qfq | 571,375 | 38,248,703 | 0.26% |
| 2026-06-11 | 65.35 | 66.36 | 64.02 | 66.10 | 46.56 | qfq | 366,400 | 23,984,116 | 1.23% |
| 2026-06-10 | 65.60 | 65.67 | 63.48 | 65.30 | 45.99 | qfq | 745,900 | 48,136,424 | -0.96% |
| 2026-06-09 | 65.99 | 66.30 | 64.44 | 65.93 | 46.44 | qfq | 374,553 | 24,588,854 | 1.12% |
| 2026-06-08 | 66.77 | 66.77 | 63.10 | 65.20 | 45.92 | qfq | 846,000 | 54,908,599 | -3.92% |
| 2026-06-05 | 69.01 | 69.01 | 67.00 | 67.86 | 47.80 | qfq | 532,700 | 36,087,941 | 0.53% |
| 2026-06-04 | 68.98 | 69.03 | 67.08 | 67.50 | 47.54 | qfq | 802,040 | 54,527,861 | -2.24% |
| 2026-06-03 | 72.05 | 72.30 | 68.66 | 69.05 | 48.64 | qfq | 922,240 | 64,599,289 | -4.08% |
| 2026-06-02 | 71.51 | 72.78 | 71.00 | 71.99 | 50.71 | qfq | 514,240 | 36,990,132 | 0.69% |
| 2026-06-01 | 72.67 | 72.87 | 70.66 | 71.50 | 50.36 | qfq | 578,734 | 41,413,526 | -1.89% |
| 2026-05-29 | 73.71 | 74.66 | 71.00 | 72.88 | 51.33 | qfq | 683,350 | 49,609,548 | -1.50% |
| 2026-05-28 | 74.01 | 74.98 | 73.33 | 73.99 | 52.11 | qfq | 401,026 | 29,657,349 | -1.16% |
| 2026-05-27 | 75.09 | 76.58 | 74.20 | 74.86 | 52.73 | qfq | 469,226 | 35,146,007 | -1.98% |
| 2026-05-26 | 76.60 | 76.76 | 74.04 | 76.37 | 53.79 | qfq | 717,840 | 54,473,356 | -0.01% |
| 2026-05-25 | 82.93 | 83.00 | 75.01 | 76.38 | 53.80 | qfq | 1,591,400 | 124,103,511 | -7.90% |
| 2026-05-22 | 82.89 | 82.99 | 79.93 | 82.93 | 58.41 | qfq | 706,269 | 57,625,371 | 0.85% |
| 2026-05-21 | 82.75 | 85.04 | 81.40 | 82.23 | 57.92 | qfq | 548,640 | 45,786,434 | -1.24% |
| 2026-05-20 | 84.12 | 84.15 | 82.66 | 83.26 | 58.64 | qfq | 320,304 | 26,676,768 | -0.29% |
| 2026-05-19 | 85.41 | 85.59 | 82.50 | 83.50 | 58.81 | qfq | 668,220 | 55,888,478 | -2.57% |
| 2026-05-18 | 83.99 | 85.95 | 83.51 | 85.70 | 60.36 | qfq | 654,996 | 55,755,040 | 2.04% |
| 2026-05-15 | 85.00 | 87.49 | 83.30 | 83.99 | 59.16 | qfq | 506,610 | 43,079,708 | -1.97% |
| 2026-05-14 | 85.47 | 88.87 | 85.47 | 85.68 | 60.35 | qfq | 768,650 | 66,869,414 | -0.31% |
| 2026-05-13 | 84.70 | 86.43 | 83.20 | 85.95 | 60.54 | qfq | 559,300 | 47,558,415 | 1.14% |
| 2026-05-12 | 83.71 | 85.13 | 83.29 | 84.98 | 59.86 | qfq | 445,994 | 37,586,072 | 1.09% |
| 2026-05-11 | 86.82 | 87.62 | 83.68 | 84.06 | 59.21 | qfq | 889,040 | 75,282,588 | -2.63% |
| 2026-05-08 | 83.44 | 86.88 | 82.57 | 86.33 | 60.81 | qfq | 803,480 | 68,631,407 | 3.99% |
| 2026-05-07 | 84.97 | 84.97 | 82.50 | 83.02 | 58.47 | qfq | 459,200 | 38,268,535 | -0.28% |
| 2026-05-06 | 81.83 | 85.67 | 81.18 | 83.25 | 58.64 | qfq | 858,600 | 71,713,880 | 2.70% |
| 2026-04-30 | 80.90 | 81.86 | 80.30 | 81.06 | 57.09 | qfq | 319,900 | 25,889,738 | -0.17% |
| 2026-04-29 | 80.97 | 82.88 | 80.74 | 81.20 | 57.19 | qfq | 515,100 | 42,007,503 | 0.22% |
| 2026-04-28 | 84.45 | 86.87 | 79.60 | 81.02 | 57.07 | qfq | 1,115,982 | 91,667,486 | -5.63% |
| 2026-04-27 | 82.38 | 85.89 | 81.11 | 85.85 | 60.47 | qfq | 1,034,800 | 87,624,087 | 4.94% |
| 2026-04-24 | 83.50 | 83.50 | 80.91 | 81.81 | 57.62 | qfq | 278,400 | 22,775,376 | -0.34% |
| 2026-04-23 | 82.99 | 84.50 | 81.50 | 82.09 | 57.82 | qfq | 371,000 | 30,638,797 | -0.19% |
| 2026-04-22 | 81.39 | 82.80 | 81.00 | 82.25 | 57.93 | qfq | 409,100 | 33,598,331 | 0.38% |
| 2026-04-21 | 79.80 | 81.99 | 79.39 | 81.94 | 57.71 | qfq | 547,100 | 44,141,043 | 2.68% |
| 2026-04-20 | 79.00 | 80.84 | 79.00 | 79.80 | 56.21 | qfq | 350,600 | 28,090,030 | 0.48% |
| 2026-04-17 | 80.11 | 80.57 | 78.69 | 79.42 | 55.94 | qfq | 498,400 | 39,634,101 | -0.86% |
| 2026-04-16 | 76.69 | 80.88 | 75.84 | 80.11 | 56.43 | qfq | 924,477 | 73,331,998 | 4.46% |
| 2026-04-15 | 78.00 | 79.15 | 76.00 | 76.69 | 54.02 | qfq | 918,500 | 71,005,709 | -0.57% |
| 2026-04-14 | 79.40 | 79.40 | 76.80 | 77.13 | 54.33 | qfq | 973,900 | 75,874,800 | -2.74% |
| 2026-04-13 | 76.62 | 79.64 | 76.30 | 79.30 | 55.85 | qfq | 1,014,878 | 79,310,442 | 2.19% |
| 2026-04-10 | 73.01 | 77.76 | 73.01 | 77.60 | 54.66 | qfq | 916,020 | 69,675,419 | 6.35% |
| 2026-04-09 | 73.68 | 74.05 | 72.61 | 72.97 | 51.40 | qfq | 349,593 | 25,562,716 | -2.28% |
| 2026-04-08 | 73.48 | 75.50 | 72.16 | 74.67 | 52.59 | qfq | 1,007,500 | 74,287,316 | 3.65% |
| 2026-04-07 | 71.68 | 73.79 | 69.10 | 72.04 | 50.74 | qfq | 917,494 | 65,470,444 | 0.52% |
| 2026-04-03 | 72.00 | 74.50 | 70.67 | 71.67 | 50.48 | qfq | 703,900 | 50,635,686 | -1.01% |
| 2026-04-02 | 73.99 | 73.99 | 72.02 | 72.40 | 50.99 | qfq | 216,395 | 15,785,170 | -0.86% |
| 2026-04-01 | 71.99 | 73.58 | 71.58 | 73.03 | 51.44 | qfq | 378,206 | 27,579,569 | 2.84% |
| 2026-03-31 | 71.96 | 72.41 | 70.88 | 71.01 | 50.02 | qfq | 336,033 | 24,003,451 | -1.39% |
| 2026-03-30 | 72.60 | 72.76 | 71.65 | 72.01 | 50.72 | qfq | 317,200 | 22,895,922 | -0.40% |
| 2026-03-27 | 73.50 | 73.50 | 71.45 | 72.30 | 50.92 | qfq | 531,100 | 38,371,914 | -1.82% |
| 2026-03-26 | 73.08 | 74.48 | 72.12 | 73.64 | 51.87 | qfq | 467,800 | 34,519,909 | 0.72% |
| 2026-03-25 | 72.51 | 74.10 | 70.95 | 73.11 | 51.49 | qfq | 832,400 | 60,229,810 | 0.48% |
| 2026-03-24 | 70.41 | 73.39 | 70.41 | 72.76 | 51.25 | qfq | 546,700 | 39,584,412 | 1.24% |
| 2026-03-23 | 72.93 | 73.48 | 71.37 | 71.87 | 50.62 | qfq | 645,866 | 46,681,113 | -2.52% |
| 2026-03-20 | 76.50 | 77.00 | 73.26 | 73.73 | 51.93 | qfq | 1,091,071 | 81,025,970 | -2.47% |
| 2026-03-19 | 76.65 | 77.00 | 75.16 | 75.60 | 53.25 | qfq | 435,307 | 33,081,692 | -1.34% |
| 2026-03-18 | 76.81 | 77.54 | 74.60 | 76.63 | 53.97 | qfq | 654,407 | 49,478,006 | -0.22% |
| 2026-03-17 | 80.00 | 80.40 | 76.61 | 76.80 | 54.09 | qfq | 651,553 | 50,795,476 | -3.87% |
| 2026-03-16 | 83.88 | 83.95 | 79.66 | 79.89 | 56.27 | qfq | 1,097,168 | 88,783,125 | -4.15% |
| 2026-03-13 | 83.88 | 84.95 | 82.10 | 83.35 | 58.71 | qfq | 261,700 | 21,971,310 | -0.38% |
| 2026-03-12 | 84.91 | 85.62 | 83.26 | 83.67 | 58.93 | qfq | 215,572 | 18,116,711 | -1.54% |
| 2026-03-11 | 85.13 | 85.47 | 84.03 | 84.98 | 59.86 | qfq | 301,000 | 25,527,264 | 0.51% |
| 2026-03-10 | 81.11 | 84.96 | 81.11 | 84.55 | 59.55 | qfq | 430,270 | 35,926,557 | 4.38% |
| 2026-03-09 | 81.80 | 82.28 | 79.88 | 81.00 | 57.05 | qfq | 403,240 | 32,654,667 | -0.71% |
| 2026-03-06 | 80.43 | 82.78 | 79.75 | 81.58 | 57.46 | qfq | 400,793 | 32,711,726 | 1.72% |
| 2026-03-05 | 81.31 | 81.31 | 78.81 | 80.20 | 56.49 | qfq | 366,001 | 29,213,911 | 2.57% |
| 2026-03-04 | 79.54 | 81.78 | 77.80 | 78.19 | 55.07 | qfq | 614,895 | 48,659,174 | -1.83% |
| 2026-03-03 | 82.12 | 82.75 | 78.80 | 79.65 | 56.10 | qfq | 875,395 | 70,294,311 | -2.94% |
| 2026-03-02 | 86.07 | 88.44 | 81.30 | 82.06 | 57.80 | qfq | 1,132,600 | 94,708,933 | -4.36% |
| 2026-02-27 | 84.39 | 88.88 | 84.39 | 85.80 | 60.43 | qfq | 774,349 | 67,252,269 | 0.15% |
| 2026-02-26 | 85.00 | 86.30 | 84.07 | 85.67 | 60.34 | qfq | 458,613 | 39,088,613 | 1.19% |
| 2026-02-25 | 82.88 | 84.80 | 81.36 | 84.66 | 59.63 | qfq | 524,584 | 43,847,929 | 2.17% |
| 2026-02-24 | 81.28 | 82.99 | 78.88 | 82.86 | 58.36 | qfq | 679,994 | 55,205,212 | 2.45% |
| 2026-02-13 | 80.22 | 82.18 | 80.02 | 80.88 | 56.97 | qfq | 470,900 | 38,122,775 | 0.82% |
| 2026-02-12 | 79.66 | 80.68 | 79.00 | 80.22 | 56.50 | qfq | 392,255 | 31,434,497 | 0.70% |
| 2026-02-11 | 78.91 | 81.00 | 78.91 | 79.66 | 56.11 | qfq | 495,200 | 39,764,278 | 0.28% |
| 2026-02-10 | 78.35 | 79.67 | 77.60 | 79.44 | 55.95 | qfq | 409,394 | 32,223,295 | 1.18% |
| 2026-02-09 | 77.77 | 78.63 | 76.82 | 78.51 | 55.30 | qfq | 311,600 | 24,254,276 | 0.95% |
| 2026-02-06 | 80.40 | 80.40 | 77.66 | 77.77 | 54.78 | qfq | 524,100 | 41,283,876 | -3.27% |
| 2026-02-05 | 77.02 | 81.88 | 76.35 | 80.40 | 56.63 | qfq | 923,215 | 73,653,242 | 3.77% |
| 2026-02-04 | 76.29 | 78.28 | 75.62 | 77.48 | 54.57 | qfq | 515,594 | 39,823,009 | 1.91% |
| 2026-02-03 | 73.71 | 76.50 | 73.71 | 76.03 | 53.55 | qfq | 551,753 | 41,818,577 | 3.15% |
| 2026-02-02 | 75.15 | 76.13 | 73.49 | 73.71 | 51.92 | qfq | 543,951 | 40,446,199 | -1.98% |
| 2026-01-30 | 74.31 | 76.26 | 74.10 | 75.20 | 52.97 | qfq | 405,600 | 30,591,291 | 1.28% |
| 2026-01-29 | 74.01 | 74.84 | 73.81 | 74.25 | 52.30 | qfq | 324,229 | 24,090,073 | -0.47% |
| 2026-01-28 | 76.53 | 76.93 | 73.90 | 74.60 | 52.54 | qfq | 740,041 | 55,542,531 | -2.76% |
| 2026-01-27 | 77.22 | 78.03 | 76.50 | 76.72 | 54.04 | qfq | 502,100 | 38,670,299 | -1.29% |
| 2026-01-26 | 77.01 | 78.24 | 77.01 | 77.72 | 54.74 | qfq | 380,800 | 29,556,438 | 0.60% |
| 2026-01-23 | 78.00 | 78.45 | 76.94 | 77.26 | 54.42 | qfq | 374,862 | 29,038,271 | -0.46% |
| 2026-01-22 | 77.97 | 78.59 | 77.55 | 77.62 | 54.67 | qfq | 248,000 | 19,325,270 | -0.78% |
| 2026-01-21 | 77.10 | 79.25 | 77.00 | 78.23 | 55.10 | qfq | 277,900 | 21,743,623 | 1.10% |
| 2026-01-20 | 78.73 | 78.97 | 76.73 | 77.38 | 54.50 | qfq | 592,394 | 46,122,149 | -0.90% |
| 2026-01-19 | 76.70 | 78.90 | 76.70 | 78.08 | 55.00 | qfq | 429,261 | 33,506,669 | 1.01% |
| 2026-01-16 | 77.00 | 77.76 | 76.11 | 77.30 | 54.45 | qfq | 434,245 | 33,396,599 | 0.39% |
| 2026-01-15 | 74.02 | 77.33 | 74.02 | 77.00 | 54.23 | qfq | 751,800 | 57,279,617 | 2.26% |
| 2026-01-14 | 74.44 | 75.68 | 73.80 | 75.30 | 53.04 | qfq | 731,500 | 54,615,152 | 0.60% |
| 2026-01-13 | 75.00 | 76.98 | 74.00 | 74.85 | 52.72 | qfq | 1,268,400 | 95,652,170 | -0.80% |
| 2026-01-12 | 79.79 | 79.79 | 74.31 | 75.45 | 53.14 | qfq | 1,372,330 | 104,140,221 | -3.24% |
| 2026-01-09 | 79.39 | 79.39 | 76.70 | 77.98 | 54.92 | qfq | 969,100 | 75,294,101 | -0.62% |
| 2026-01-08 | 77.51 | 78.77 | 76.82 | 78.47 | 55.27 | qfq | 1,149,940 | 89,424,411 | 1.12% |
| 2026-01-07 | 81.99 | 81.99 | 76.80 | 77.60 | 54.66 | qfq | 860,000 | 67,323,824 | -0.44% |
| 2026-01-06 | 78.59 | 78.67 | 77.10 | 77.94 | 54.90 | qfq | 549,488 | 42,944,208 | -0.33% |
| 2026-01-05 | 79.25 | 80.56 | 78.00 | 78.20 | 55.08 | qfq | 929,016 | 73,610,804 | -1.28% |
| 2025-12-31 | 79.99 | 80.20 | 78.91 | 79.21 | 55.79 | qfq | 362,045 | 28,756,441 | 0.15% |
| 2025-12-30 | 80.01 | 80.99 | 79.02 | 79.09 | 55.71 | qfq | 838,100 | 66,856,520 | -2.00% |
| 2025-12-29 | 82.72 | 83.66 | 80.13 | 80.70 | 56.84 | qfq | 1,248,389 | 100,988,971 | -2.43% |
| 2025-12-26 | 82.30 | 84.79 | 82.22 | 82.71 | 58.26 | qfq | 632,800 | 52,885,336 | -0.23% |
| 2025-12-25 | 84.44 | 85.50 | 82.13 | 82.90 | 58.39 | qfq | 873,994 | 72,813,599 | -2.93% |
| 2025-12-24 | 81.77 | 86.39 | 80.94 | 85.40 | 60.15 | qfq | 1,315,588 | 110,624,987 | 5.59% |
| 2025-12-23 | 79.00 | 81.38 | 78.71 | 80.88 | 56.97 | qfq | 639,560 | 51,255,870 | 2.59% |
| 2025-12-22 | 75.88 | 81.30 | 75.88 | 78.84 | 55.53 | qfq | 1,146,705 | 90,843,196 | 4.11% |
| 2025-12-19 | 75.18 | 75.98 | 74.50 | 75.73 | 53.34 | qfq | 336,761 | 25,399,583 | 1.56% |
| 2025-12-18 | 73.75 | 76.00 | 72.65 | 74.57 | 52.52 | qfq | 521,800 | 39,108,416 | 2.35% |
| 2025-12-17 | 73.98 | 73.98 | 72.18 | 72.86 | 51.32 | qfq | 362,200 | 26,427,549 | 0.19% |
| 2025-12-16 | 74.20 | 74.20 | 72.68 | 72.72 | 51.22 | qfq | 261,800 | 19,156,414 | -1.99% |
| 2025-12-15 | 77.38 | 77.38 | 73.68 | 74.20 | 52.26 | qfq | 426,301 | 31,915,340 | -3.39% |
| 2025-12-12 | 76.99 | 78.13 | 75.68 | 76.80 | 54.09 | qfq | 581,994 | 44,698,402 | 1.05% |
| 2025-12-11 | 76.78 | 77.40 | 75.36 | 76.00 | 53.53 | qfq | 415,794 | 31,836,355 | -1.04% |
| 2025-12-10 | 76.61 | 77.50 | 76.23 | 76.80 | 54.09 | qfq | 230,700 | 17,737,290 | 0.22% |
| 2025-12-09 | 75.28 | 76.77 | 75.28 | 76.63 | 53.97 | qfq | 291,600 | 22,261,269 | 0.86% |
| 2025-12-08 | 75.08 | 76.33 | 74.38 | 75.98 | 53.52 | qfq | 360,260 | 27,225,078 | 1.23% |
| 2025-12-05 | 73.46 | 75.10 | 72.31 | 75.06 | 52.87 | qfq | 442,300 | 32,808,564 | 1.71% |
| 2025-12-04 | 73.63 | 74.98 | 73.02 | 73.80 | 51.98 | qfq | 459,294 | 33,884,533 | 0.23% |
| 2025-12-03 | 73.37 | 74.79 | 73.05 | 73.63 | 51.86 | qfq | 244,222 | 17,976,011 | -0.38% |
| 2025-12-02 | 75.30 | 75.36 | 73.21 | 73.91 | 52.06 | qfq | 305,900 | 22,603,004 | -1.94% |
| 2025-12-01 | 75.00 | 75.37 | 73.00 | 75.37 | 53.09 | qfq | 436,600 | 32,305,310 | 0.43% |
| 2025-11-28 | 72.06 | 75.30 | 72.06 | 75.05 | 52.86 | qfq | 655,383 | 48,581,049 | 4.16% |
| 2025-11-27 | 72.05 | 73.40 | 72.00 | 72.05 | 50.75 | qfq | 450,700 | 32,653,455 | -0.11% |
| 2025-11-26 | 72.72 | 73.73 | 72.00 | 72.13 | 50.80 | qfq | 411,400 | 29,891,483 | -0.41% |
| 2025-11-25 | 71.99 | 72.80 | 71.21 | 72.43 | 51.02 | qfq | 319,788 | 23,069,524 | 1.23% |
| 2025-11-24 | 72.94 | 73.64 | 70.49 | 71.55 | 50.40 | qfq | 463,186 | 33,174,658 | -1.91% |
| 2025-11-21 | 74.44 | 74.99 | 72.38 | 72.94 | 51.38 | qfq | 500,554 | 36,784,256 | -2.02% |
| 2025-11-20 | 74.80 | 75.20 | 73.91 | 74.44 | 52.43 | qfq | 517,040 | 38,576,541 | -0.08% |
| 2025-11-19 | 73.00 | 75.99 | 72.97 | 74.50 | 52.47 | qfq | 531,140 | 39,353,920 | 1.35% |
| 2025-11-18 | 73.30 | 74.81 | 72.12 | 73.51 | 51.78 | qfq | 357,300 | 26,380,246 | 0.29% |
| 2025-11-17 | 73.77 | 74.11 | 72.58 | 73.30 | 51.63 | qfq | 343,692 | 25,210,837 | -0.61% |
| 2025-11-14 | 74.60 | 75.84 | 73.68 | 73.75 | 51.95 | qfq | 359,770 | 26,869,237 | -1.93% |
| 2025-11-13 | 77.38 | 78.48 | 74.68 | 75.20 | 52.97 | qfq | 932,961 | 70,655,707 | -3.45% |
| 2025-11-12 | 75.80 | 78.68 | 75.66 | 77.89 | 54.86 | qfq | 513,200 | 39,716,272 | 2.04% |
| 2025-11-11 | 76.80 | 77.59 | 76.10 | 76.33 | 53.76 | qfq | 333,274 | 25,584,398 | -0.65% |
| 2025-11-10 | 77.00 | 77.94 | 76.26 | 76.83 | 54.11 | qfq | 458,354 | 35,295,945 | -0.44% |
| 2025-11-07 | 79.83 | 79.83 | 77.01 | 77.17 | 54.35 | qfq | 901,100 | 70,026,117 | -3.65% |
| 2025-11-06 | 75.20 | 81.48 | 75.20 | 80.09 | 56.41 | qfq | 1,628,909 | 129,036,548 | 6.66% |
| 2025-11-05 | 73.60 | 76.50 | 73.30 | 75.09 | 52.89 | qfq | 1,030,207 | 77,467,999 | 0.56% |
| 2025-11-04 | 74.26 | 75.88 | 73.15 | 74.67 | 52.59 | qfq | 914,916 | 68,491,932 | -0.64% |
| 2025-11-03 | 76.32 | 76.32 | 73.97 | 75.15 | 52.93 | qfq | 803,400 | 60,133,456 | -0.49% |
| 2025-10-31 | 73.70 | 76.06 | 72.90 | 75.52 | 53.19 | qfq | 1,429,284 | 107,137,953 | 2.85% |
| 2025-10-30 | 73.43 | 75.17 | 72.51 | 73.43 | 51.72 | qfq | 845,522 | 62,649,471 | 0.85% |
| 2025-10-29 | 73.48 | 73.75 | 71.81 | 72.81 | 51.28 | qfq | 351,900 | 25,515,380 | -1.05% |
| 2025-10-28 | 73.73 | 75.57 | 73.25 | 73.58 | 51.83 | qfq | 543,700 | 40,295,435 | -1.34% |
| 2025-10-27 | 74.75 | 75.42 | 72.51 | 74.58 | 52.53 | qfq | 483,997 | 36,011,059 | 0.46% |
| 2025-10-24 | 73.61 | 74.39 | 72.89 | 74.24 | 52.29 | qfq | 265,000 | 19,551,862 | 0.87% |
| 2025-10-23 | 71.94 | 73.88 | 71.78 | 73.60 | 51.84 | qfq | 289,900 | 21,085,303 | 1.97% |
| 2025-10-22 | 73.13 | 74.23 | 71.62 | 72.18 | 50.84 | qfq | 363,200 | 26,357,821 | -2.27% |
| 2025-10-21 | 71.06 | 74.26 | 69.07 | 73.86 | 52.02 | qfq | 1,017,400 | 73,642,022 | 4.22% |
| 2025-10-20 | 70.03 | 72.49 | 69.85 | 70.87 | 49.92 | qfq | 411,922 | 29,205,721 | 1.53% |
| 2025-10-17 | 71.99 | 71.99 | 69.60 | 69.80 | 49.16 | qfq | 372,961 | 26,270,635 | -1.92% |
| 2025-10-16 | 73.06 | 73.69 | 70.91 | 71.17 | 50.13 | qfq | 333,200 | 23,981,942 | -2.33% |
| 2025-10-15 | 69.86 | 73.46 | 69.29 | 72.87 | 51.33 | qfq | 725,866 | 52,207,399 | 3.51% |
| 2025-10-14 | 74.29 | 74.29 | 69.60 | 70.40 | 49.59 | qfq | 968,300 | 69,049,745 | -4.23% |
| 2025-10-13 | 70.93 | 75.58 | 70.49 | 73.51 | 51.78 | qfq | 1,206,193 | 88,979,724 | 2.10% |
| 2025-10-10 | 73.00 | 75.70 | 71.65 | 72.00 | 50.71 | qfq | 1,004,300 | 73,785,203 | -0.96% |
| 2025-10-09 | 74.73 | 74.73 | 71.48 | 72.70 | 51.21 | qfq | 1,322,901 | 95,712,933 | -1.89% |
| 2025-09-30 | 74.24 | 75.99 | 74.04 | 74.10 | 52.19 | qfq | 588,419 | 43,897,855 | -1.58% |
| 2025-09-29 | 73.50 | 76.51 | 73.36 | 75.29 | 53.03 | qfq | 873,700 | 65,715,392 | -1.05% |
| 2025-09-26 | 75.05 | 76.57 | 74.81 | 76.09 | 53.59 | qfq | 808,200 | 61,238,222 | 0.22% |
| 2025-09-25 | 76.54 | 76.85 | 74.57 | 75.92 | 53.47 | qfq | 889,699 | 67,187,570 | -0.21% |
| 2025-09-24 | 76.08 | 76.83 | 74.41 | 76.08 | 53.59 | qfq | 693,620 | 52,550,954 | -0.21% |
| 2025-09-23 | 75.42 | 76.65 | 74.46 | 76.24 | 53.70 | qfq | 795,200 | 60,091,927 | 1.55% |
| 2025-09-22 | 77.92 | 78.49 | 74.08 | 75.08 | 52.88 | qfq | 1,484,661 | 112,238,391 | -3.64% |
| 2025-09-19 | 77.10 | 79.52 | 76.94 | 77.92 | 54.88 | qfq | 510,194 | 39,903,391 | 0.45% |
| 2025-09-18 | 78.79 | 80.50 | 76.74 | 77.57 | 54.64 | qfq | 716,570 | 55,823,043 | -1.06% |
| 2025-09-17 | 77.18 | 80.41 | 77.18 | 78.40 | 55.22 | qfq | 427,555 | 33,793,062 | 1.16% |
| 2025-09-16 | 77.12 | 77.63 | 75.26 | 77.50 | 54.59 | qfq | 335,911 | 25,721,130 | 0.41% |
| 2025-09-15 | 76.08 | 77.77 | 75.06 | 77.18 | 54.36 | qfq | 539,000 | 41,254,468 | 0.98% |
| 2025-09-12 | 77.98 | 78.49 | 76.00 | 76.43 | 53.83 | qfq | 443,079 | 34,078,651 | -2.14% |
| 2025-09-11 | 76.67 | 78.16 | 75.35 | 78.10 | 55.01 | qfq | 656,958 | 50,473,522 | 1.15% |
| 2025-09-10 | 75.70 | 78.89 | 75.01 | 77.21 | 54.38 | qfq | 744,237 | 57,212,589 | 1.83% |
| 2025-09-09 | 78.78 | 80.50 | 74.08 | 75.82 | 53.40 | qfq | 1,340,921 | 103,089,521 | -4.84% |
| 2025-09-08 | 75.14 | 80.88 | 74.01 | 79.68 | 56.12 | qfq | 1,525,519 | 118,545,643 | 6.72% |
| 2025-09-05 | 69.16 | 74.87 | 68.10 | 74.66 | 52.59 | qfq | 1,279,894 | 91,570,659 | 7.25% |
| 2025-09-04 | 70.79 | 70.79 | 68.03 | 69.61 | 49.03 | qfq | 1,098,400 | 75,703,630 | -0.56% |
| 2025-09-03 | 67.49 | 71.37 | 66.21 | 70.00 | 49.30 | qfq | 1,917,137 | 133,729,999 | 4.71% |
| 2025-09-02 | 63.99 | 67.58 | 62.88 | 66.85 | 47.09 | qfq | 1,521,055 | 99,304,260 | 3.84% |
| 2025-09-01 | 64.00 | 65.35 | 63.08 | 64.38 | 45.35 | qfq | 1,140,634 | 73,383,418 | 0.70% |
| 2025-08-29 | 58.86 | 65.20 | 57.11 | 63.93 | 45.03 | qfq | 2,761,035 | 172,475,379 | 7.70% |
| 2025-08-28 | 60.00 | 61.16 | 57.81 | 59.36 | 41.81 | qfq | 1,024,715 | 60,494,079 | -1.56% |
| 2025-08-27 | 62.09 | 62.42 | 60.30 | 60.30 | 42.47 | qfq | 747,542 | 46,000,796 | -2.87% |
| 2025-08-26 | 61.96 | 62.65 | 61.60 | 62.08 | 43.73 | qfq | 534,788 | 33,274,308 | 0.21% |
| 2025-08-25 | 61.72 | 62.26 | 61.40 | 61.95 | 43.63 | qfq | 544,688 | 33,648,758 | 0.60% |
| 2025-08-22 | 61.55 | 61.99 | 61.18 | 61.58 | 43.37 | qfq | 432,940 | 26,624,261 | -0.48% |
| 2025-08-21 | 63.19 | 63.19 | 61.68 | 61.88 | 43.58 | qfq | 505,295 | 31,374,464 | -1.15% |
| 2025-08-20 | 61.60 | 62.88 | 61.28 | 62.60 | 44.09 | qfq | 822,134 | 50,969,474 | 2.09% |
| 2025-08-19 | 62.27 | 62.60 | 61.06 | 61.32 | 43.19 | qfq | 670,994 | 41,368,433 | -0.78% |
| 2025-08-18 | 61.90 | 62.31 | 61.14 | 61.80 | 43.53 | qfq | 556,145 | 34,307,683 | 0.47% |
| 2025-08-15 | 61.03 | 61.95 | 61.03 | 61.51 | 43.32 | qfq | 464,613 | 28,530,455 | 0.33% |
| 2025-08-14 | 61.68 | 62.26 | 61.31 | 61.31 | 43.18 | qfq | 507,088 | 31,400,669 | -0.95% |
| 2025-08-13 | 63.48 | 63.48 | 61.10 | 61.90 | 43.60 | qfq | 1,051,091 | 64,944,985 | -1.71% |
| 2025-08-12 | 64.95 | 65.07 | 62.98 | 62.98 | 44.36 | qfq | 700,934 | 44,639,050 | -3.03% |
| 2025-08-11 | 64.74 | 65.84 | 64.26 | 64.95 | 45.75 | qfq | 458,200 | 29,805,420 | 1.01% |
| 2025-08-08 | 65.43 | 65.90 | 63.80 | 64.30 | 45.29 | qfq | 458,601 | 29,684,191 | -1.52% |
| 2025-08-07 | 65.10 | 65.40 | 64.60 | 65.29 | 45.99 | qfq | 341,600 | 22,206,727 | 0.45% |
| 2025-08-06 | 64.90 | 66.18 | 64.46 | 65.00 | 45.78 | qfq | 479,150 | 31,329,763 | -0.67% |
| 2025-08-05 | 64.90 | 65.45 | 64.40 | 65.44 | 46.09 | qfq | 406,740 | 26,461,990 | 1.19% |
| 2025-08-04 | 62.85 | 64.72 | 62.58 | 64.67 | 45.55 | qfq | 558,624 | 35,774,720 | 2.50% |
| 2025-08-01 | 62.68 | 63.67 | 62.47 | 63.09 | 44.44 | qfq | 489,627 | 30,866,275 | 0.86% |
| 2025-07-31 | 63.88 | 63.88 | 61.03 | 62.55 | 44.06 | qfq | 942,557 | 58,594,710 | -2.11% |
| 2025-07-30 | 64.95 | 65.51 | 63.63 | 63.90 | 45.01 | qfq | 545,147 | 35,098,282 | -1.62% |
| 2025-07-29 | 65.80 | 65.83 | 64.80 | 64.95 | 45.75 | qfq | 544,776 | 35,476,088 | 0.56% |
| 2025-07-28 | 64.51 | 66.38 | 64.02 | 64.59 | 45.49 | qfq | 645,380 | 41,888,164 | -0.71% |
| 2025-07-25 | 64.20 | 66.99 | 64.20 | 65.05 | 45.82 | qfq | 665,638 | 43,598,124 | 0.73% |
| 2025-07-24 | 66.00 | 66.50 | 64.00 | 64.58 | 45.49 | qfq | 695,881 | 45,210,244 | -2.43% |
| 2025-07-23 | 65.40 | 66.74 | 64.66 | 66.19 | 46.62 | qfq | 534,624 | 35,253,725 | 0.29% |
| 2025-07-22 | 65.19 | 68.19 | 64.68 | 66.00 | 46.49 | qfq | 1,009,471 | 67,336,413 | 1.54% |
| 2025-07-21 | 64.99 | 65.55 | 63.01 | 65.00 | 45.78 | qfq | 668,922 | 43,297,243 | 0.15% |
| 2025-07-18 | 63.79 | 65.65 | 63.63 | 64.90 | 45.71 | qfq | 674,406 | 43,754,832 | 1.14% |
| 2025-07-17 | 63.45 | 64.21 | 62.90 | 64.17 | 45.20 | qfq | 419,838 | 26,793,753 | 0.98% |
| 2025-07-16 | 64.50 | 65.20 | 63.23 | 63.55 | 44.76 | qfq | 778,612 | 49,780,613 | -2.02% |
| 2025-07-15 | 64.50 | 65.30 | 64.17 | 64.86 | 45.68 | qfq | 609,721 | 39,478,893 | -0.22% |
| 2025-07-14 | 63.20 | 65.88 | 63.20 | 65.00 | 45.78 | qfq | 906,866 | 58,603,514 | 2.90% |
| 2025-07-11 | 63.85 | 64.28 | 62.69 | 63.17 | 44.49 | qfq | 759,867 | 48,217,830 | -1.14% |
| 2025-07-10 | 64.40 | 64.40 | 62.50 | 63.90 | 45.01 | qfq | 1,226,839 | 77,773,428 | -0.85% |
| 2025-07-09 | 64.62 | 65.49 | 63.80 | 64.45 | 45.40 | qfq | 1,075,167 | 69,301,248 | -1.26% |
| 2025-07-08 | 67.77 | 67.77 | 63.79 | 65.27 | 45.97 | qfq | 2,015,347 | 131,209,240 | -4.85% |
| 2025-07-07 | 65.07 | 69.58 | 64.76 | 68.60 | 48.32 | qfq | 2,282,895 | 153,609,451 | 6.29% |
| 2025-07-04 | 64.03 | 65.10 | 63.62 | 64.54 | 45.46 | qfq | 1,038,938 | 67,033,133 | 0.56% |
| 2025-07-03 | 64.00 | 65.48 | 63.08 | 64.18 | 45.20 | qfq | 1,386,647 | 88,835,387 | 0.34% |
| 2025-07-02 | 69.59 | 69.70 | 63.50 | 63.96 | 45.05 | qfq | 2,685,549 | 176,731,848 | -8.10% |
| 2025-07-01 | 62.80 | 69.60 | 62.80 | 69.60 | 48.35 | qfq | 2,061,901 | 140,288,550 | 10.00% |
| 2025-06-30 | 60.99 | 63.40 | 59.40 | 63.27 | 43.95 | qfq | 1,579,903 | 97,075,868 | 3.93% |
| 2025-06-27 | 59.40 | 61.49 | 59.21 | 60.88 | 42.29 | qfq | 1,438,084 | 86,874,058 | 1.21% |
| 2025-06-26 | 57.07 | 60.43 | 56.65 | 60.15 | 41.78 | qfq | 2,013,308 | 118,681,531 | 5.21% |
| 2025-06-25 | 57.21 | 58.08 | 55.83 | 57.17 | 39.71 | qfq | 1,489,083 | 84,788,378 | -0.69% |
| 2025-06-24 | 57.01 | 57.75 | 56.66 | 57.57 | 39.99 | qfq | 973,994 | 55,743,338 | 1.00% |
| 2025-06-23 | 57.71 | 58.28 | 56.52 | 57.00 | 39.59 | qfq | 1,595,550 | 91,241,703 | -2.23% |
| 2025-06-20 | 59.95 | 60.36 | 58.00 | 58.30 | 40.50 | qfq | 1,652,986 | 97,363,393 | -1.87% |
| 2025-06-19 | 63.50 | 63.68 | 59.11 | 59.41 | 41.27 | qfq | 2,584,382 | 157,808,642 | -7.16% |
| 2025-06-18 | 59.62 | 65.00 | 59.59 | 63.99 | 44.45 | qfq | 2,669,830 | 166,294,239 | 7.60% |
| 2025-06-17 | 59.65 | 61.17 | 57.78 | 59.47 | 41.31 | qfq | 2,899,348 | 170,610,998 | -1.18% |
| 2025-06-16 | 57.40 | 61.13 | 57.10 | 60.18 | 41.80 | qfq | 2,994,177 | 178,632,613 | 4.88% |
| 2025-06-13 | 56.19 | 58.29 | 54.92 | 57.38 | 39.86 | qfq | 2,414,119 | 136,649,496 | 2.15% |
| 2025-06-12 | 54.83 | 56.32 | 54.24 | 56.17 | 39.02 | qfq | 1,837,387 | 102,060,277 | 3.37% |
| 2025-06-11 | 53.25 | 54.88 | 52.82 | 54.34 | 37.75 | qfq | 1,592,734 | 85,997,377 | 1.63% |
| 2025-06-10 | 52.80 | 54.75 | 52.59 | 53.47 | 37.14 | qfq | 1,640,526 | 88,142,299 | 1.08% |
| 2025-06-09 | 50.95 | 53.20 | 50.63 | 52.90 | 36.75 | qfq | 1,663,000 | 87,052,355 | 4.48% |
| 2025-06-06 | 50.30 | 51.99 | 50.10 | 50.63 | 35.17 | qfq | 2,116,633 | 108,032,223 | 0.16% |
| 2025-06-05 | 51.10 | 52.18 | 50.39 | 50.55 | 35.11 | qfq | 1,356,977 | 69,239,676 | -1.63% |
| 2025-06-04 | 51.04 | 51.78 | 50.80 | 51.39 | 35.70 | qfq | 1,216,388 | 62,295,271 | -0.10% |
| 2025-06-03 | 50.16 | 52.93 | 49.52 | 51.44 | 35.73 | qfq | 2,305,361 | 119,313,692 | 2.86% |
| 2025-05-30 | 49.89 | 50.78 | 48.50 | 50.01 | 34.74 | qfq | 2,015,280 | 100,152,226 | 0.02% |
| 2025-05-29 | 50.99 | 51.60 | 49.45 | 50.00 | 34.73 | qfq | 2,903,195 | 146,376,123 | -1.30% |
| 2025-05-28 | 52.81 | 54.49 | 50.58 | 50.66 | 35.19 | qfq | 3,249,041 | 169,781,138 | -4.67% |
| 2025-05-27 | 52.60 | 53.80 | 51.21 | 53.14 | 36.91 | qfq | 3,517,433 | 184,159,106 | 1.33% |
| 2025-05-26 | 55.00 | 55.20 | 51.75 | 52.44 | 36.43 | qfq | 4,896,951 | 261,154,456 | -2.87% |
| 2025-05-23 | 48.98 | 53.99 | 48.91 | 53.99 | 37.50 | qfq | 3,891,723 | 204,147,660 | 10.00% |
| 2025-05-22 | 49.45 | 50.77 | 48.81 | 49.08 | 34.09 | qfq | 2,065,861 | 102,797,908 | -0.39% |
| 2025-05-21 | 49.98 | 51.50 | 48.45 | 49.27 | 34.22 | qfq | 2,468,169 | 122,309,697 | -0.83% |
| 2025-05-20 | 47.29 | 49.98 | 47.22 | 49.68 | 34.51 | qfq | 3,099,352 | 151,681,551 | 4.50% |
| 2025-05-19 | 45.88 | 48.53 | 45.64 | 47.54 | 33.02 | qfq | 2,868,227 | 136,229,837 | 3.28% |
| 2025-05-16 | 46.31 | 46.69 | 45.72 | 46.03 | 31.97 | qfq | 1,224,453 | 56,478,311 | -1.79% |
| 2025-05-15 | 46.99 | 47.49 | 45.77 | 46.87 | 32.56 | qfq | 2,122,619 | 98,928,101 | 0.36% |
| 2025-05-14 | 44.65 | 48.12 | 44.20 | 46.70 | 32.44 | qfq | 2,969,391 | 137,340,927 | 4.73% |
| 2025-05-13 | 45.03 | 46.70 | 44.50 | 44.59 | 30.97 | qfq | 1,633,121 | 74,387,262 | -0.93% |
| 2025-05-12 | 45.27 | 45.61 | 44.70 | 45.01 | 31.27 | qfq | 939,243 | 42,381,960 | 0.99% |
| 2025-05-09 | 44.70 | 44.85 | 44.33 | 44.57 | 30.96 | qfq | 548,931 | 24,484,809 | -0.18% |
| 2025-05-08 | 44.31 | 44.75 | 44.00 | 44.65 | 31.02 | qfq | 816,139 | 36,264,911 | -0.11% |
| 2025-05-07 | 43.75 | 45.49 | 43.75 | 44.70 | 31.05 | qfq | 1,818,353 | 81,365,810 | 3.00% |
| 2025-05-06 | 43.50 | 43.99 | 43.01 | 43.40 | 30.15 | qfq | 1,271,784 | 55,194,564 | -0.21% |
| 2025-04-30 | 44.81 | 45.30 | 42.97 | 43.49 | 30.21 | qfq | 1,582,888 | 68,743,813 | -2.34% |
| 2025-04-29 | 43.86 | 46.94 | 43.86 | 44.53 | 30.93 | qfq | 3,201,503 | 144,751,283 | 2.60% |
| 2025-04-28 | 44.45 | 44.65 | 43.40 | 43.40 | 30.15 | qfq | 938,954 | 41,221,644 | -2.84% |
| 2025-04-25 | 44.42 | 45.42 | 44.30 | 44.67 | 31.03 | qfq | 1,213,538 | 54,469,201 | 0.72% |
| 2025-04-24 | 44.40 | 45.48 | 44.06 | 44.35 | 30.81 | qfq | 1,217,272 | 54,425,691 | 0.34% |
| 2025-04-23 | 43.51 | 44.99 | 43.51 | 44.20 | 30.70 | qfq | 1,256,365 | 55,551,196 | 2.05% |
| 2025-04-22 | 42.75 | 44.35 | 42.50 | 43.31 | 30.08 | qfq | 1,245,095 | 53,902,528 | 0.72% |
| 2025-04-21 | 41.16 | 43.38 | 40.91 | 43.00 | 29.87 | qfq | 1,318,832 | 55,854,653 | 3.94% |
| 2025-04-18 | 41.27 | 42.18 | 40.30 | 41.37 | 28.74 | qfq | 964,194 | 39,636,821 | 0.24% |
| 2025-04-17 | 41.18 | 42.19 | 41.00 | 41.27 | 28.67 | qfq | 1,167,850 | 48,737,521 | -0.31% |
| 2025-04-16 | 41.90 | 42.60 | 41.00 | 41.40 | 28.76 | qfq | 893,970 | 37,438,452 | -1.64% |
| 2025-04-15 | 41.80 | 42.41 | 41.53 | 42.09 | 29.24 | qfq | 990,711 | 41,530,784 | 2.14% |
| 2025-04-14 | 42.81 | 42.81 | 41.01 | 41.21 | 28.63 | qfq | 1,736,088 | 72,729,134 | 2.72% |
| 2025-04-11 | 39.00 | 40.89 | 39.00 | 40.12 | 27.87 | qfq | 1,713,734 | 68,860,027 | -0.45% |
| 2025-04-10 | 40.00 | 41.64 | 40.00 | 40.30 | 27.99 | qfq | 2,533,664 | 103,958,287 | 6.47% |
| 2025-04-09 | 37.61 | 38.16 | 35.53 | 37.85 | 26.29 | qfq | 1,449,788 | 53,409,085 | -0.53% |
| 2025-04-08 | 40.04 | 41.00 | 37.21 | 38.05 | 26.43 | qfq | 2,114,812 | 81,782,686 | -7.04% |
| 2025-04-07 | 41.72 | 43.50 | 40.93 | 40.93 | 28.43 | qfq | 1,892,806 | 78,510,646 | -10.00% |
| 2025-04-03 | 45.44 | 46.18 | 44.01 | 45.48 | 31.59 | qfq | 1,843,078 | 83,406,827 | -1.73% |
| 2025-04-02 | 45.19 | 46.76 | 45.03 | 46.28 | 32.15 | qfq | 1,595,057 | 73,512,651 | 2.28% |
| 2025-04-01 | 44.90 | 45.65 | 44.82 | 45.25 | 31.43 | qfq | 1,161,527 | 52,579,708 | 0.87% |
| 2025-03-31 | 44.41 | 45.73 | 44.40 | 44.86 | 31.16 | qfq | 1,375,304 | 61,964,252 | 0.45% |
| 2025-03-28 | 44.30 | 45.33 | 44.24 | 44.66 | 31.02 | qfq | 991,897 | 44,385,367 | 0.81% |
| 2025-03-27 | 44.07 | 44.48 | 43.54 | 44.30 | 30.77 | qfq | 649,550 | 28,676,910 | 0.39% |
| 2025-03-26 | 43.67 | 44.50 | 43.67 | 44.13 | 30.65 | qfq | 690,723 | 30,495,797 | 0.75% |
| 2025-03-25 | 44.01 | 44.32 | 43.39 | 43.80 | 30.42 | qfq | 686,264 | 30,085,916 | -0.59% |
| 2025-03-24 | 44.40 | 44.87 | 43.40 | 44.06 | 30.61 | qfq | 1,022,621 | 45,138,910 | -0.65% |
| 2025-03-21 | 44.72 | 45.88 | 44.31 | 44.35 | 30.81 | qfq | 1,263,032 | 56,914,686 | -1.16% |
| 2025-03-20 | 44.48 | 45.15 | 44.26 | 44.87 | 31.17 | qfq | 800,773 | 35,891,664 | 0.16% |
| 2025-03-19 | 44.81 | 45.28 | 44.55 | 44.80 | 31.12 | qfq | 886,637 | 39,778,981 | -0.62% |
| 2025-03-18 | 44.50 | 45.48 | 44.49 | 45.08 | 31.31 | qfq | 1,086,400 | 49,010,379 | 1.53% |
| 2025-03-17 | 44.56 | 44.72 | 44.32 | 44.40 | 30.84 | qfq | 857,092 | 38,099,906 | -0.27% |
| 2025-03-14 | 43.59 | 44.59 | 43.59 | 44.52 | 30.92 | qfq | 1,453,813 | 64,381,182 | 1.88% |
| 2025-03-13 | 43.97 | 44.29 | 43.48 | 43.70 | 30.36 | qfq | 867,700 | 38,020,164 | -0.70% |
| 2025-03-12 | 42.93 | 44.73 | 42.90 | 44.01 | 30.57 | qfq | 1,991,963 | 87,394,727 | 2.59% |
| 2025-03-11 | 42.69 | 42.91 | 42.50 | 42.90 | 29.80 | qfq | 592,217 | 25,326,105 | -0.07% |
| 2025-03-10 | 42.65 | 42.95 | 42.49 | 42.93 | 29.82 | qfq | 517,847 | 22,154,609 | 0.66% |
| 2025-03-07 | 42.76 | 43.00 | 42.53 | 42.65 | 29.63 | qfq | 571,547 | 24,435,085 | -0.51% |
| 2025-03-06 | 42.16 | 43.04 | 42.16 | 42.87 | 29.78 | qfq | 814,884 | 34,770,535 | 1.35% |
| 2025-03-05 | 42.63 | 42.72 | 42.20 | 42.30 | 29.38 | qfq | 625,600 | 26,493,091 | -0.94% |
| 2025-03-04 | 42.40 | 42.79 | 42.10 | 42.70 | 29.66 | qfq | 594,300 | 25,318,181 | 0.47% |
| 2025-03-03 | 42.95 | 43.17 | 42.34 | 42.50 | 29.52 | qfq | 869,655 | 37,237,849 | -1.05% |
| 2025-02-28 | 43.13 | 43.45 | 42.71 | 42.95 | 29.83 | qfq | 1,378,017 | 59,370,704 | -0.23% |
| 2025-02-27 | 42.74 | 43.39 | 42.57 | 43.05 | 29.90 | qfq | 1,096,587 | 47,242,338 | 0.49% |
| 2025-02-26 | 42.39 | 42.86 | 42.26 | 42.84 | 29.76 | qfq | 834,826 | 35,624,334 | 1.01% |
| 2025-02-25 | 42.09 | 42.78 | 42.03 | 42.41 | 29.46 | qfq | 749,246 | 31,801,521 | -0.12% |
| 2025-02-24 | 42.56 | 42.77 | 42.26 | 42.46 | 29.49 | qfq | 851,759 | 36,196,868 | -0.42% |
| 2025-02-21 | 43.13 | 43.13 | 42.50 | 42.64 | 29.62 | qfq | 992,738 | 42,436,351 | -1.02% |
| 2025-02-20 | 42.88 | 43.24 | 42.60 | 43.08 | 29.92 | qfq | 589,425 | 25,329,284 | 0.47% |
| 2025-02-19 | 42.40 | 42.99 | 42.25 | 42.88 | 29.79 | qfq | 754,046 | 32,226,136 | 0.89% |
| 2025-02-18 | 43.32 | 44.22 | 42.40 | 42.50 | 29.52 | qfq | 1,318,819 | 57,260,253 | -2.37% |
| 2025-02-17 | 43.38 | 43.77 | 43.06 | 43.53 | 30.24 | qfq | 912,481 | 39,666,714 | -0.39% |
| 2025-02-14 | 43.30 | 44.20 | 43.16 | 43.70 | 30.36 | qfq | 938,746 | 41,024,451 | 0.81% |
| 2025-02-13 | 43.63 | 44.08 | 43.26 | 43.35 | 30.11 | qfq | 1,013,400 | 44,210,259 | -1.21% |
| 2025-02-12 | 43.98 | 44.15 | 43.41 | 43.88 | 30.48 | qfq | 899,800 | 39,373,061 | -0.16% |
| 2025-02-11 | 44.51 | 44.65 | 43.80 | 43.95 | 30.53 | qfq | 843,700 | 37,171,820 | -1.41% |
| 2025-02-10 | 44.71 | 44.93 | 44.21 | 44.58 | 30.97 | qfq | 944,526 | 41,991,140 | -0.36% |
| 2025-02-07 | 44.93 | 45.48 | 44.50 | 44.74 | 31.08 | qfq | 1,196,000 | 53,824,283 | -0.73% |
| 2025-02-06 | 44.90 | 45.13 | 44.44 | 45.07 | 31.31 | qfq | 1,037,283 | 46,571,238 | 0.96% |
| 2025-02-05 | 44.47 | 44.69 | 43.10 | 44.64 | 31.01 | qfq | 1,074,646 | 47,392,143 | 0.72% |
| 2025-01-27 | 44.69 | 45.30 | 44.21 | 44.32 | 30.79 | qfq | 973,046 | 43,509,259 | -1.36% |
| 2025-01-24 | 45.13 | 45.26 | 44.45 | 44.93 | 31.21 | qfq | 880,717 | 39,482,834 | -0.73% |
| 2025-01-23 | 46.18 | 46.23 | 45.26 | 45.26 | 31.44 | qfq | 1,159,287 | 53,041,826 | -1.18% |
| 2025-01-22 | 45.26 | 46.14 | 45.24 | 45.80 | 31.81 | qfq | 1,051,963 | 48,149,062 | 0.53% |
| 2025-01-21 | 45.59 | 46.25 | 45.20 | 45.56 | 31.65 | qfq | 1,134,246 | 51,756,342 | 0.33% |
| 2025-01-20 | 44.55 | 45.50 | 44.55 | 45.41 | 31.54 | qfq | 1,159,138 | 52,238,360 | 2.39% |
| 2025-01-17 | 44.11 | 44.47 | 43.65 | 44.35 | 30.81 | qfq | 696,002 | 30,721,362 | -0.34% |
| 2025-01-16 | 44.60 | 44.90 | 43.95 | 44.50 | 30.91 | qfq | 924,017 | 41,087,995 | -0.34% |
| 2025-01-15 | 44.26 | 44.88 | 44.10 | 44.65 | 31.02 | qfq | 927,645 | 41,275,023 | 0.68% |
| 2025-01-14 | 43.22 | 44.50 | 43.15 | 44.35 | 30.81 | qfq | 1,187,401 | 52,214,929 | 3.14% |
| 2025-01-13 | 42.97 | 43.27 | 42.30 | 43.00 | 29.87 | qfq | 907,489 | 38,796,237 | -0.85% |
| 2025-01-10 | 44.67 | 44.81 | 43.30 | 43.37 | 30.13 | qfq | 1,039,346 | 45,661,308 | -3.13% |
| 2025-01-09 | 45.48 | 45.98 | 44.61 | 44.77 | 31.10 | qfq | 1,286,500 | 58,161,489 | -1.93% |
| 2025-01-08 | 44.64 | 46.21 | 43.92 | 45.65 | 31.71 | qfq | 1,920,225 | 86,642,358 | 1.63% |
| 2025-01-07 | 43.90 | 45.36 | 43.73 | 44.92 | 31.20 | qfq | 1,164,336 | 51,801,794 | 1.72% |
| 2025-01-06 | 46.20 | 46.29 | 42.00 | 44.16 | 30.67 | qfq | 2,020,738 | 89,464,133 | -4.60% |
| 2025-01-03 | 45.56 | 47.40 | 45.56 | 46.29 | 32.15 | qfq | 2,271,350 | 105,556,950 | 1.22% |
| 2025-01-02 | 47.43 | 48.35 | 45.41 | 45.73 | 31.77 | qfq | 2,724,583 | 128,185,231 | -2.27% |
| 2024-12-31 | 45.82 | 48.01 | 45.01 | 46.79 | 32.50 | qfq | 2,261,038 | 105,055,181 | 2.32% |
| 2024-12-30 | 45.79 | 46.02 | 45.20 | 45.73 | 31.77 | qfq | 968,416 | 44,322,446 | -0.13% |
| 2024-12-27 | 46.09 | 46.16 | 45.50 | 45.79 | 31.81 | qfq | 1,370,600 | 62,704,648 | -0.87% |
| 2024-12-26 | 45.01 | 46.42 | 44.71 | 46.19 | 32.09 | qfq | 1,820,117 | 83,644,201 | 2.64% |
| 2024-12-25 | 45.63 | 46.09 | 44.26 | 45.00 | 31.26 | qfq | 1,664,700 | 75,090,415 | -2.02% |
| 2024-12-24 | 44.05 | 46.45 | 44.05 | 45.93 | 31.90 | qfq | 2,488,871 | 113,244,005 | 4.32% |
| 2024-12-23 | 44.59 | 45.25 | 44.01 | 44.03 | 30.58 | qfq | 1,553,146 | 69,323,855 | -1.26% |
| 2024-12-20 | 44.11 | 45.13 | 44.01 | 44.59 | 30.97 | qfq | 1,164,700 | 51,977,248 | 0.61% |
| 2024-12-19 | 43.34 | 44.61 | 43.34 | 44.32 | 30.79 | qfq | 1,208,500 | 53,334,218 | 1.30% |
| 2024-12-18 | 43.51 | 44.95 | 43.03 | 43.75 | 30.39 | qfq | 1,251,743 | 55,167,937 | 0.55% |
| 2024-12-17 | 44.55 | 44.76 | 43.38 | 43.51 | 30.22 | qfq | 1,438,738 | 63,267,938 | -2.97% |
| 2024-12-16 | 45.20 | 45.94 | 44.62 | 44.84 | 31.15 | qfq | 1,328,046 | 60,147,044 | -0.91% |
| 2024-12-13 | 45.20 | 45.66 | 44.85 | 45.25 | 31.43 | qfq | 1,753,284 | 79,383,199 | 0.04% |
| 2024-12-12 | 44.18 | 45.24 | 43.85 | 45.23 | 31.42 | qfq | 2,252,151 | 100,607,802 | 2.28% |
| 2024-12-11 | 43.03 | 44.44 | 42.88 | 44.22 | 30.72 | qfq | 1,945,652 | 85,496,144 | 2.55% |
| 2024-12-10 | 43.65 | 43.99 | 43.03 | 43.12 | 29.95 | qfq | 1,801,293 | 78,386,161 | 0.68% |
| 2024-12-09 | 42.59 | 42.95 | 42.18 | 42.83 | 29.75 | qfq | 1,252,992 | 53,377,024 | 0.42% |
| 2024-12-06 | 42.45 | 42.78 | 41.98 | 42.65 | 29.63 | qfq | 1,213,178 | 51,425,867 | 0.40% |
| 2024-12-05 | 42.30 | 42.73 | 42.00 | 42.48 | 29.51 | qfq | 718,700 | 30,508,051 | 0.38% |
| 2024-12-04 | 43.06 | 43.11 | 42.11 | 42.32 | 29.40 | qfq | 1,179,500 | 50,283,253 | -2.20% |
| 2024-12-03 | 43.19 | 43.63 | 43.03 | 43.27 | 30.06 | qfq | 976,487 | 42,245,896 | -0.53% |
| 2024-12-02 | 43.90 | 43.90 | 42.00 | 43.50 | 30.22 | qfq | 2,177,292 | 93,870,983 | -1.41% |
| 2024-11-29 | 42.79 | 44.76 | 42.67 | 44.12 | 30.65 | qfq | 2,296,484 | 101,111,958 | 3.01% |
| 2024-11-28 | 43.86 | 43.96 | 42.72 | 42.83 | 29.75 | qfq | 1,204,900 | 52,265,073 | -1.22% |
| 2024-11-27 | 42.60 | 43.47 | 41.57 | 43.36 | 30.12 | qfq | 1,447,874 | 61,966,470 | 1.07% |
| 2024-11-26 | 42.49 | 42.93 | 41.50 | 42.90 | 29.80 | qfq | 1,325,647 | 55,923,581 | 0.59% |
| 2024-11-25 | 42.35 | 43.10 | 41.80 | 42.65 | 29.63 | qfq | 1,211,774 | 51,548,368 | 0.71% |
| 2024-11-22 | 44.09 | 44.21 | 42.22 | 42.35 | 29.42 | qfq | 2,036,356 | 87,784,209 | -3.97% |
| 2024-11-21 | 42.09 | 44.42 | 41.95 | 44.10 | 30.63 | qfq | 2,859,215 | 124,638,565 | 4.30% |
| 2024-11-20 | 42.00 | 42.40 | 41.76 | 42.28 | 29.37 | qfq | 1,192,284 | 50,204,464 | 0.55% |
| 2024-11-19 | 41.51 | 42.06 | 41.10 | 42.05 | 29.21 | qfq | 1,151,241 | 47,790,084 | 1.77% |
| 2024-11-18 | 41.68 | 42.41 | 40.96 | 41.32 | 28.70 | qfq | 1,157,014 | 48,067,814 | -0.72% |
| 2024-11-15 | 43.18 | 43.48 | 41.51 | 41.62 | 28.91 | qfq | 1,757,535 | 74,847,000 | -3.66% |
| 2024-11-14 | 44.65 | 44.90 | 43.20 | 43.20 | 30.01 | qfq | 1,837,693 | 80,627,729 | -3.49% |
| 2024-11-13 | 44.18 | 44.76 | 43.56 | 44.76 | 31.09 | qfq | 1,917,052 | 84,702,052 | 0.81% |
| 2024-11-12 | 44.80 | 45.19 | 44.04 | 44.40 | 30.84 | qfq | 2,232,483 | 99,674,763 | -0.80% |
| 2024-11-11 | 43.96 | 44.85 | 43.80 | 44.76 | 31.09 | qfq | 2,313,979 | 102,931,746 | 1.29% |
| 2024-11-08 | 43.50 | 44.86 | 43.49 | 44.19 | 30.70 | qfq | 2,574,405 | 113,808,853 | 1.42% |
| 2024-11-07 | 42.90 | 43.63 | 42.63 | 43.57 | 30.27 | qfq | 2,132,523 | 92,199,387 | 0.07% |
| 2024-11-06 | 44.12 | 44.53 | 43.25 | 43.54 | 30.24 | qfq | 3,082,665 | 135,105,589 | -1.60% |
| 2024-11-05 | 43.43 | 44.28 | 43.00 | 44.25 | 30.74 | qfq | 3,861,092 | 168,657,755 | 2.05% |
| 2024-11-04 | 45.50 | 46.00 | 43.03 | 43.36 | 30.12 | qfq | 5,172,823 | 226,878,136 | -8.54% |
| 2024-11-01 | 50.26 | 53.82 | 47.41 | 47.41 | 32.93 | qfq | 6,755,972 | 335,373,553 | -10.00% |
| 2024-10-31 | 47.90 | 52.68 | 47.79 | 52.68 | 36.59 | qfq | 4,837,550 | 247,428,290 | 10.00% |
| 2024-10-30 | 47.60 | 49.25 | 47.26 | 47.89 | 33.27 | qfq | 1,982,029 | 95,157,827 | -1.32% |
| 2024-10-29 | 50.45 | 50.97 | 48.23 | 48.53 | 33.71 | qfq | 3,167,414 | 157,607,835 | -1.62% |
| 2024-10-28 | 48.01 | 49.39 | 47.92 | 49.33 | 34.27 | qfq | 1,942,419 | 94,596,972 | 2.77% |
| 2024-10-25 | 46.02 | 48.40 | 46.00 | 48.00 | 33.34 | qfq | 2,256,567 | 107,144,639 | 3.69% |
| 2024-10-24 | 46.68 | 47.11 | 45.90 | 46.29 | 32.15 | qfq | 2,097,707 | 97,508,704 | -1.45% |
| 2024-10-23 | 48.02 | 48.70 | 46.91 | 46.97 | 32.63 | qfq | 2,107,368 | 100,658,910 | -1.98% |
| 2024-10-22 | 48.01 | 48.47 | 46.62 | 47.92 | 33.29 | qfq | 2,182,018 | 103,836,333 | -0.79% |
| 2024-10-21 | 49.26 | 49.88 | 47.91 | 48.30 | 33.55 | qfq | 3,984,901 | 194,894,633 | -1.87% |
| 2024-10-18 | 47.25 | 50.25 | 47.21 | 49.22 | 34.19 | qfq | 4,051,728 | 198,850,480 | 3.56% |
| 2024-10-17 | 48.28 | 49.10 | 47.43 | 47.53 | 33.02 | qfq | 3,529,899 | 170,128,829 | -2.74% |
| 2024-10-16 | 46.98 | 49.36 | 46.98 | 48.87 | 33.95 | qfq | 4,936,455 | 238,912,805 | 4.02% |
| 2024-10-15 | 47.01 | 50.24 | 46.53 | 46.98 | 32.63 | qfq | 4,824,068 | 231,712,712 | 1.64% |
| 2024-10-14 | 44.96 | 46.60 | 44.33 | 46.22 | 32.11 | qfq | 4,515,095 | 205,871,671 | 3.24% |
| 2024-10-11 | 45.50 | 47.76 | 44.05 | 44.77 | 31.10 | qfq | 5,420,947 | 246,200,887 | -4.62% |
| 2024-10-10 | 53.00 | 54.00 | 46.94 | 46.94 | 32.61 | qfq | 9,758,903 | 476,011,148 | -9.99% |
| 2024-10-09 | 52.15 | 52.15 | 50.15 | 52.15 | 36.23 | qfq | 9,781,961 | 507,886,193 | 10.00% |
| 2024-10-08 | 47.41 | 47.41 | 47.41 | 47.41 | 32.93 | qfq | 441,855 | 20,948,346 | 10.00% |
| 2024-09-30 | 41.02 | 43.10 | 40.90 | 43.10 | 29.94 | qfq | 7,900,684 | 333,239,837 | 10.01% |
| 2024-09-27 | 38.29 | 39.70 | 38.00 | 39.18 | 27.22 | qfq | 7,100,909 | 275,411,900 | 3.93% |
| 2024-09-26 | 36.04 | 38.80 | 36.01 | 37.70 | 26.19 | qfq | 10,037,924 | 371,468,062 | -2.08% |
| 2024-09-25 | 37.08 | 44.76 | 37.05 | 38.50 | 26.74 | qfq | 12,804,255 | 512,329,576 | 3.00% |
| 2024-09-24 | 36.50 | 39.80 | 35.73 | 37.38 | 25.97 | qfq | 10,824,810 | 405,925,821 | -1.58% |
| 2024-09-23 | 39.20 | 39.20 | 35.91 | 37.98 | 26.38 | qfq | 11,434,310 | 427,606,813 | -9.29% |