RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
新泉股份603179.SH
最近收盘价41.042026-07-17
最近交易日2026-07-17
成交量（股）21,994,778
成交额（元）934,073,103
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-14 | 2026-05-20 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-14 | 2026-05-20 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-12 | 2025-06-19 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-20 | 2024-06-27 | cash_dividend | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 44.15 | 44.60 | 41.00 | 41.04 | 41.04 | qfq | 21,994,778 | 934,073,103 | -7.04% |
| 2026-07-16 | 44.60 | 46.74 | 43.66 | 44.15 | 44.15 | qfq | 16,866,493 | 762,178,994 | -2.00% |
| 2026-07-15 | 44.20 | 46.23 | 43.70 | 45.05 | 45.05 | qfq | 16,286,057 | 734,010,283 | 2.15% |
| 2026-07-14 | 43.48 | 44.68 | 42.48 | 44.10 | 44.10 | qfq | 12,737,384 | 553,590,799 | 1.40% |
| 2026-07-13 | 46.31 | 46.32 | 43.16 | 43.49 | 43.49 | qfq | 19,086,278 | 845,957,620 | -6.59% |
| 2026-07-10 | 47.26 | 48.80 | 46.56 | 46.56 | 46.56 | qfq | 17,717,677 | 845,689,757 | -0.94% |
| 2026-07-09 | 48.33 | 48.50 | 45.94 | 47.00 | 47.00 | qfq | 17,743,130 | 831,177,965 | -0.80% |
| 2026-07-08 | 52.01 | 52.26 | 47.38 | 47.38 | 47.38 | qfq | 27,332,254 | 1,345,010,940 | -9.99% |
| 2026-07-07 | 53.44 | 55.17 | 52.10 | 52.64 | 52.64 | qfq | 26,050,708 | 1,392,509,442 | -0.53% |
| 2026-07-06 | 53.40 | 55.93 | 52.68 | 52.92 | 52.92 | qfq | 39,920,501 | 2,165,550,134 | -1.03% |
| 2026-07-03 | 50.38 | 54.59 | 49.65 | 53.47 | 53.47 | qfq | 48,878,812 | 2,584,777,760 | 5.82% |
| 2026-07-02 | 51.00 | 52.00 | 49.31 | 50.53 | 50.53 | qfq | 37,968,396 | 1,936,048,897 | 1.30% |
| 2026-07-01 | 50.30 | 50.90 | 48.57 | 49.88 | 49.88 | qfq | 23,809,557 | 1,184,628,363 | 0.46% |
| 2026-06-30 | 47.98 | 50.99 | 47.73 | 49.65 | 49.65 | qfq | 28,150,121 | 1,386,571,248 | 4.31% |
| 2026-06-29 | 45.50 | 48.05 | 44.20 | 47.60 | 47.60 | qfq | 28,661,884 | 1,320,248,495 | 4.68% |
| 2026-06-26 | 46.77 | 47.91 | 45.16 | 45.47 | 45.47 | qfq | 20,624,982 | 951,278,863 | -2.78% |
| 2026-06-25 | 49.19 | 49.45 | 46.60 | 46.77 | 46.77 | qfq | 23,222,848 | 1,101,716,260 | -4.47% |
| 2026-06-24 | 47.64 | 51.04 | 46.20 | 48.96 | 48.96 | qfq | 32,616,249 | 1,604,446,666 | 3.29% |
| 2026-06-23 | 48.60 | 48.61 | 46.60 | 47.40 | 47.40 | qfq | 22,696,988 | 1,078,360,783 | -3.46% |
| 2026-06-22 | 51.45 | 52.40 | 48.02 | 49.10 | 49.10 | qfq | 38,301,347 | 1,897,303,290 | -6.65% |
| 2026-06-18 | 50.58 | 53.83 | 50.37 | 52.60 | 52.60 | qfq | 36,177,791 | 1,891,584,866 | 4.45% |
| 2026-06-17 | 50.08 | 51.38 | 49.00 | 50.36 | 50.36 | qfq | 21,502,012 | 1,075,541,096 | -0.16% |
| 2026-06-16 | 52.67 | 52.70 | 50.03 | 50.44 | 50.44 | qfq | 24,345,046 | 1,241,579,691 | -4.25% |
| 2026-06-15 | 48.51 | 52.91 | 48.50 | 52.68 | 52.68 | qfq | 31,019,757 | 1,582,416,016 | 8.66% |
| 2026-06-12 | 51.29 | 51.75 | 48.40 | 48.48 | 48.48 | qfq | 26,274,968 | 1,305,596,649 | -4.00% |
| 2026-06-11 | 50.34 | 52.10 | 49.50 | 50.50 | 50.50 | qfq | 21,049,699 | 1,068,492,479 | 0.30% |
| 2026-06-10 | 52.19 | 53.77 | 49.26 | 50.35 | 50.35 | qfq | 26,945,882 | 1,368,358,431 | -4.24% |
| 2026-06-09 | 53.45 | 53.50 | 50.78 | 52.58 | 52.58 | qfq | 29,212,408 | 1,513,258,549 | -1.26% |
| 2026-06-08 | 50.22 | 54.50 | 50.10 | 53.25 | 53.25 | qfq | 34,353,767 | 1,822,035,557 | 1.99% |
| 2026-06-05 | 53.15 | 54.48 | 50.54 | 52.21 | 52.21 | qfq | 29,785,455 | 1,556,849,727 | -1.69% |
| 2026-06-04 | 52.00 | 55.42 | 51.95 | 53.11 | 53.11 | qfq | 34,317,191 | 1,851,371,750 | 0.61% |
| 2026-06-03 | 50.99 | 53.98 | 49.98 | 52.79 | 52.79 | qfq | 34,518,731 | 1,823,669,454 | 3.07% |
| 2026-06-02 | 51.00 | 52.98 | 49.93 | 51.22 | 51.22 | qfq | 28,948,417 | 1,493,470,325 | 1.41% |
| 2026-06-01 | 51.99 | 52.54 | 49.86 | 50.51 | 50.51 | qfq | 23,427,047 | 1,198,172,283 | -3.03% |
| 2026-05-29 | 54.55 | 55.09 | 51.50 | 52.09 | 52.09 | qfq | 30,668,983 | 1,617,945,719 | -3.88% |
| 2026-05-28 | 56.88 | 56.88 | 53.17 | 54.19 | 54.19 | qfq | 38,805,990 | 2,106,224,663 | -4.21% |
| 2026-05-27 | 59.30 | 60.30 | 56.07 | 56.57 | 56.57 | qfq | 42,964,006 | 2,488,489,693 | -5.87% |
| 2026-05-26 | 60.38 | 61.38 | 58.58 | 60.10 | 60.10 | qfq | 41,844,943 | 2,506,181,189 | -2.21% |
| 2026-05-25 | 61.00 | 63.70 | 59.83 | 61.46 | 61.46 | qfq | 42,979,707 | 2,636,298,193 | 0.59% |
| 2026-05-22 | 60.82 | 64.98 | 60.20 | 61.10 | 61.10 | qfq | 61,872,040 | 3,863,465,507 | -1.36% |
| 2026-05-21 | 60.50 | 63.12 | 59.57 | 61.94 | 61.94 | qfq | 72,551,698 | 4,509,788,184 | 7.95% |
| 2026-05-20 | 57.00 | 58.32 | 55.88 | 57.38 | 57.38 | qfq | 34,030,573 | 1,941,682,507 | -29.00% |
| 2026-05-19 | 77.81 | 81.57 | 75.00 | 80.82 | 57.51 | qfq | 29,647,407 | 2,322,459,516 | 4.07% |
| 2026-05-18 | 73.95 | 79.17 | 73.66 | 77.66 | 55.27 | qfq | 30,546,630 | 2,355,666,659 | 4.51% |
| 2026-05-15 | 70.81 | 76.98 | 69.98 | 74.31 | 52.88 | qfq | 39,215,644 | 2,884,546,372 | 4.96% |
| 2026-05-14 | 71.72 | 73.65 | 70.30 | 70.80 | 50.38 | qfq | 25,768,886 | 1,847,597,020 | -1.27% |
| 2026-05-13 | 71.12 | 72.10 | 69.66 | 71.71 | 51.03 | qfq | 26,221,563 | 1,855,909,131 | -0.68% |
| 2026-05-12 | 71.55 | 74.21 | 71.00 | 72.20 | 51.38 | qfq | 33,513,266 | 2,440,700,720 | 1.40% |
| 2026-05-11 | 71.20 | 72.00 | 68.66 | 71.20 | 50.67 | qfq | 29,996,228 | 2,125,404,932 | 0.07% |
| 2026-05-08 | 68.13 | 72.95 | 67.78 | 71.15 | 50.63 | qfq | 51,494,398 | 3,665,310,674 | 3.15% |
| 2026-05-07 | 63.71 | 68.98 | 62.44 | 68.98 | 49.09 | qfq | 36,748,883 | 2,434,104,419 | 10.00% |
| 2026-05-06 | 61.42 | 64.43 | 61.41 | 62.71 | 44.63 | qfq | 29,604,886 | 1,868,606,986 | 2.13% |
| 2026-04-30 | 58.96 | 63.06 | 58.96 | 61.40 | 43.69 | qfq | 32,128,803 | 1,975,408,529 | 7.02% |
| 2026-04-29 | 58.00 | 58.09 | 56.52 | 57.37 | 40.83 | qfq | 18,527,589 | 1,059,199,180 | -1.76% |
| 2026-04-28 | 61.35 | 61.50 | 56.96 | 58.40 | 41.56 | qfq | 24,072,157 | 1,419,990,926 | -4.82% |
| 2026-04-27 | 61.17 | 62.95 | 60.80 | 61.36 | 43.67 | qfq | 16,028,827 | 991,770,186 | 0.31% |
| 2026-04-24 | 62.00 | 63.99 | 61.05 | 61.17 | 43.53 | qfq | 13,963,947 | 867,966,419 | -1.35% |
| 2026-04-23 | 64.34 | 64.34 | 61.10 | 62.01 | 44.13 | qfq | 17,908,338 | 1,112,691,747 | -3.71% |
| 2026-04-22 | 63.59 | 65.16 | 63.05 | 64.40 | 45.83 | qfq | 12,129,160 | 777,005,292 | 0.58% |
| 2026-04-21 | 63.83 | 65.95 | 63.51 | 64.03 | 45.57 | qfq | 15,272,924 | 980,783,403 | -0.19% |
| 2026-04-20 | 66.68 | 66.68 | 62.82 | 64.15 | 45.65 | qfq | 16,329,542 | 1,053,575,840 | -3.77% |
| 2026-04-17 | 67.06 | 67.15 | 65.35 | 66.66 | 47.44 | qfq | 12,574,961 | 833,719,040 | -0.92% |
| 2026-04-16 | 67.72 | 69.21 | 66.80 | 67.28 | 47.88 | qfq | 19,562,038 | 1,328,444,839 | 2.89% |
| 2026-04-15 | 63.68 | 67.46 | 63.46 | 65.39 | 46.53 | qfq | 19,280,465 | 1,271,255,295 | 3.09% |
| 2026-04-14 | 62.95 | 64.85 | 61.90 | 63.43 | 45.14 | qfq | 13,971,867 | 885,327,812 | 2.34% |
| 2026-04-13 | 65.07 | 65.07 | 61.78 | 61.98 | 44.11 | qfq | 17,411,960 | 1,094,171,971 | -5.10% |
| 2026-04-10 | 65.96 | 68.34 | 65.01 | 65.31 | 46.48 | qfq | 13,149,926 | 871,275,304 | -0.58% |
| 2026-04-09 | 66.56 | 67.86 | 65.30 | 65.69 | 46.75 | qfq | 9,964,435 | 662,406,439 | -2.44% |
| 2026-04-08 | 66.60 | 67.88 | 66.26 | 67.33 | 47.91 | qfq | 9,808,673 | 658,791,573 | 4.05% |
| 2026-04-07 | 65.39 | 66.49 | 64.34 | 64.71 | 46.05 | qfq | 6,858,724 | 447,333,283 | -0.19% |
| 2026-04-03 | 66.36 | 66.66 | 64.78 | 64.83 | 46.14 | qfq | 7,928,021 | 518,443,697 | -2.23% |
| 2026-04-02 | 66.90 | 68.60 | 65.88 | 66.31 | 47.19 | qfq | 8,726,880 | 584,475,347 | -1.46% |
| 2026-04-01 | 66.38 | 68.76 | 66.01 | 67.29 | 47.89 | qfq | 10,870,550 | 730,263,934 | 3.36% |
| 2026-03-31 | 66.12 | 67.17 | 65.00 | 65.10 | 46.33 | qfq | 9,554,291 | 630,746,046 | -1.68% |
| 2026-03-30 | 65.43 | 67.18 | 65.02 | 66.21 | 47.12 | qfq | 12,353,151 | 817,667,078 | 0.00% |
| 2026-03-27 | 64.26 | 67.56 | 63.75 | 66.21 | 47.12 | qfq | 12,647,476 | 832,325,834 | 2.46% |
| 2026-03-26 | 67.67 | 67.98 | 64.01 | 64.62 | 45.99 | qfq | 17,919,084 | 1,176,517,957 | -2.09% |
| 2026-03-25 | 60.84 | 66.00 | 60.03 | 66.00 | 46.97 | qfq | 17,595,661 | 1,123,672,868 | 10.00% |
| 2026-03-24 | 61.93 | 62.00 | 58.11 | 60.00 | 42.70 | qfq | 14,542,396 | 861,037,755 | -0.27% |
| 2026-03-23 | 63.48 | 64.66 | 59.80 | 60.16 | 42.81 | qfq | 20,951,437 | 1,291,913,081 | -6.00% |
| 2026-03-20 | 69.73 | 70.96 | 64.00 | 64.00 | 45.54 | qfq | 21,083,786 | 1,394,281,770 | -7.95% |
| 2026-03-19 | 70.72 | 71.59 | 69.00 | 69.53 | 49.48 | qfq | 9,947,230 | 696,016,608 | -3.44% |
| 2026-03-18 | 71.35 | 72.33 | 70.57 | 72.01 | 51.24 | qfq | 6,273,144 | 449,177,696 | 2.14% |
| 2026-03-17 | 73.19 | 73.50 | 70.00 | 70.50 | 50.17 | qfq | 8,550,834 | 614,978,596 | -3.36% |
| 2026-03-16 | 75.91 | 75.91 | 71.20 | 72.95 | 51.91 | qfq | 13,331,612 | 967,528,000 | -3.72% |
| 2026-03-13 | 77.32 | 78.20 | 75.51 | 75.77 | 53.92 | qfq | 6,714,854 | 514,935,479 | -2.83% |
| 2026-03-12 | 78.79 | 79.90 | 76.60 | 77.98 | 55.49 | qfq | 7,707,768 | 601,935,341 | -0.60% |
| 2026-03-11 | 80.02 | 80.80 | 77.98 | 78.45 | 55.83 | qfq | 9,061,378 | 713,906,952 | -1.41% |
| 2026-03-10 | 78.00 | 80.20 | 77.55 | 79.57 | 56.62 | qfq | 10,112,860 | 799,164,216 | 3.62% |
| 2026-03-09 | 76.06 | 77.10 | 73.69 | 76.79 | 54.65 | qfq | 11,425,196 | 859,727,997 | -3.42% |
| 2026-03-06 | 76.50 | 81.50 | 75.65 | 79.51 | 56.58 | qfq | 11,859,371 | 940,451,194 | 4.32% |
| 2026-03-05 | 77.63 | 77.70 | 75.53 | 76.22 | 54.24 | qfq | 7,169,031 | 547,686,198 | 0.14% |
| 2026-03-04 | 77.09 | 78.48 | 75.35 | 76.11 | 54.16 | qfq | 11,656,047 | 892,517,125 | -2.36% |
| 2026-03-03 | 81.70 | 83.59 | 77.80 | 77.95 | 55.47 | qfq | 12,730,152 | 1,010,812,212 | -4.58% |
| 2026-03-02 | 82.00 | 83.80 | 80.90 | 81.69 | 58.13 | qfq | 12,385,720 | 1,016,281,654 | -3.39% |
| 2026-02-27 | 84.76 | 86.98 | 83.92 | 84.56 | 60.18 | qfq | 7,447,525 | 632,004,321 | -0.44% |
| 2026-02-26 | 84.63 | 86.49 | 83.69 | 84.93 | 60.44 | qfq | 9,255,254 | 787,101,430 | 0.37% |
| 2026-02-25 | 81.98 | 85.75 | 80.88 | 84.62 | 60.22 | qfq | 11,678,082 | 975,314,165 | 2.82% |
| 2026-02-24 | 86.00 | 87.00 | 81.64 | 82.30 | 58.57 | qfq | 10,284,997 | 852,271,668 | -1.21% |
| 2026-02-13 | 84.12 | 84.90 | 82.57 | 83.31 | 59.29 | qfq | 7,291,669 | 611,568,491 | -1.93% |
| 2026-02-12 | 82.58 | 87.49 | 82.36 | 84.95 | 60.45 | qfq | 11,440,333 | 978,260,838 | 2.60% |
| 2026-02-11 | 85.58 | 85.58 | 82.50 | 82.80 | 58.92 | qfq | 10,624,698 | 886,712,985 | -3.61% |
| 2026-02-10 | 84.66 | 87.15 | 83.24 | 85.90 | 61.13 | qfq | 14,096,398 | 1,203,284,058 | 1.50% |
| 2026-02-09 | 88.49 | 88.49 | 84.31 | 84.63 | 60.23 | qfq | 13,327,111 | 1,136,732,251 | -3.61% |
| 2026-02-06 | 83.87 | 88.78 | 83.01 | 87.80 | 62.48 | qfq | 16,238,297 | 1,408,519,225 | 3.56% |
| 2026-02-05 | 86.85 | 87.00 | 83.91 | 84.78 | 60.33 | qfq | 7,383,421 | 626,477,037 | -2.38% |
| 2026-02-04 | 86.57 | 87.66 | 85.51 | 86.85 | 61.81 | qfq | 8,274,196 | 717,409,076 | -0.29% |
| 2026-02-03 | 86.27 | 87.50 | 84.30 | 87.10 | 61.98 | qfq | 11,972,403 | 1,031,345,331 | 2.40% |
| 2026-02-02 | 85.39 | 89.26 | 85.00 | 85.06 | 60.53 | qfq | 15,557,438 | 1,349,712,233 | -2.02% |
| 2026-01-30 | 86.62 | 88.61 | 83.90 | 86.81 | 61.78 | qfq | 14,925,162 | 1,290,747,823 | 0.24% |
| 2026-01-29 | 90.12 | 91.54 | 86.30 | 86.60 | 61.63 | qfq | 14,599,156 | 1,288,075,301 | -3.69% |
| 2026-01-28 | 92.47 | 92.50 | 88.70 | 89.92 | 63.99 | qfq | 13,227,361 | 1,191,248,110 | -3.08% |
| 2026-01-27 | 91.88 | 93.84 | 89.62 | 92.78 | 66.03 | qfq | 14,080,277 | 1,294,140,298 | 1.29% |
| 2026-01-26 | 95.43 | 96.00 | 90.45 | 91.60 | 65.19 | qfq | 19,418,777 | 1,791,133,680 | -4.17% |
| 2026-01-23 | 98.74 | 99.99 | 94.21 | 95.59 | 68.03 | qfq | 16,655,955 | 1,594,714,994 | -1.26% |
| 2026-01-22 | 96.55 | 100.55 | 95.80 | 96.81 | 68.89 | qfq | 15,938,871 | 1,555,859,971 | 0.74% |
| 2026-01-21 | 98.00 | 100.88 | 95.63 | 96.10 | 68.39 | qfq | 23,087,474 | 2,248,459,114 | -3.68% |
| 2026-01-20 | 103.85 | 105.14 | 97.71 | 99.77 | 71.00 | qfq | 22,211,724 | 2,232,846,710 | -3.80% |
| 2026-01-19 | 99.20 | 108.41 | 98.11 | 103.71 | 73.80 | qfq | 30,596,734 | 3,178,449,537 | 3.95% |
| 2026-01-16 | 91.69 | 99.77 | 91.69 | 99.77 | 71.00 | qfq | 30,919,769 | 3,032,191,880 | 10.00% |
| 2026-01-15 | 93.00 | 96.97 | 89.00 | 90.70 | 64.55 | qfq | 23,613,802 | 2,179,506,559 | -1.37% |
| 2026-01-14 | 90.00 | 91.96 | 88.96 | 91.96 | 65.44 | qfq | 9,095,273 | 832,447,367 | 10.00% |
| 2026-01-13 | 84.24 | 86.06 | 82.36 | 83.60 | 59.49 | qfq | 14,609,130 | 1,229,512,178 | -0.76% |
| 2026-01-12 | 89.36 | 89.67 | 83.45 | 84.24 | 59.95 | qfq | 22,205,067 | 1,892,906,573 | -1.85% |
| 2026-01-09 | 78.04 | 85.83 | 76.20 | 85.83 | 61.08 | qfq | 32,413,388 | 2,629,643,524 | 10.00% |
| 2026-01-08 | 81.81 | 81.93 | 77.82 | 78.03 | 55.53 | qfq | 14,342,247 | 1,138,978,301 | -4.14% |
| 2026-01-07 | 74.00 | 82.94 | 73.50 | 81.40 | 57.93 | qfq | 24,233,025 | 1,932,220,272 | 7.96% |
| 2026-01-06 | 76.00 | 78.85 | 75.18 | 75.40 | 53.66 | qfq | 15,026,006 | 1,151,833,309 | -2.03% |
| 2026-01-05 | 73.08 | 78.78 | 70.50 | 76.96 | 54.77 | qfq | 17,782,314 | 1,353,764,220 | 4.17% |
| 2025-12-31 | 74.19 | 74.50 | 72.19 | 73.88 | 52.58 | qfq | 16,624,311 | 1,215,976,690 | -0.42% |
| 2025-12-30 | 68.71 | 74.99 | 68.71 | 74.19 | 52.80 | qfq | 21,594,416 | 1,564,619,625 | 7.96% |
| 2025-12-29 | 64.71 | 71.20 | 64.71 | 68.72 | 48.90 | qfq | 19,571,424 | 1,346,750,162 | 6.08% |
| 2025-12-26 | 67.40 | 67.42 | 64.46 | 64.78 | 46.10 | qfq | 9,573,704 | 627,723,175 | -2.43% |
| 2025-12-25 | 63.90 | 67.30 | 63.78 | 66.39 | 47.25 | qfq | 13,855,787 | 907,193,263 | 4.22% |
| 2025-12-24 | 63.28 | 64.30 | 62.00 | 63.70 | 45.33 | qfq | 9,139,439 | 580,034,998 | 0.66% |
| 2025-12-23 | 63.96 | 64.40 | 62.45 | 63.28 | 45.03 | qfq | 9,834,207 | 623,001,102 | -1.09% |
| 2025-12-22 | 65.55 | 66.46 | 63.59 | 63.98 | 45.53 | qfq | 11,399,617 | 734,545,518 | -1.30% |
| 2025-12-19 | 65.11 | 66.16 | 64.55 | 64.82 | 46.13 | qfq | 9,419,795 | 614,380,760 | 0.03% |
| 2025-12-18 | 64.81 | 67.19 | 64.52 | 64.80 | 46.11 | qfq | 6,018,721 | 395,536,201 | -1.13% |
| 2025-12-17 | 64.31 | 66.38 | 64.31 | 65.54 | 46.64 | qfq | 7,676,134 | 502,585,093 | 1.53% |
| 2025-12-16 | 65.32 | 65.95 | 63.00 | 64.55 | 45.94 | qfq | 9,252,197 | 594,520,572 | -1.21% |
| 2025-12-15 | 65.76 | 66.54 | 65.30 | 65.34 | 46.50 | qfq | 6,081,398 | 400,255,584 | -1.34% |
| 2025-12-12 | 67.67 | 67.67 | 65.00 | 66.23 | 47.13 | qfq | 11,959,613 | 790,446,910 | -2.49% |
| 2025-12-11 | 69.01 | 70.60 | 67.50 | 67.92 | 48.33 | qfq | 7,254,231 | 501,101,083 | -1.35% |
| 2025-12-10 | 68.10 | 70.58 | 65.81 | 68.85 | 49.00 | qfq | 10,867,258 | 742,853,878 | 0.83% |
| 2025-12-09 | 67.00 | 69.06 | 64.01 | 68.28 | 48.59 | qfq | 15,671,992 | 1,051,282,268 | -0.01% |
| 2025-12-08 | 69.50 | 69.50 | 64.40 | 68.29 | 48.60 | qfq | 29,505,481 | 1,947,789,934 | -4.56% |
| 2025-12-05 | 68.95 | 72.38 | 67.80 | 71.55 | 50.92 | qfq | 15,136,750 | 1,074,512,332 | 3.01% |
| 2025-12-04 | 71.00 | 72.42 | 68.71 | 69.46 | 49.43 | qfq | 17,359,808 | 1,221,481,118 | 1.55% |
| 2025-12-03 | 67.90 | 70.22 | 67.88 | 68.40 | 48.68 | qfq | 10,061,986 | 693,928,624 | 0.96% |
| 2025-12-02 | 69.88 | 69.88 | 67.26 | 67.75 | 48.21 | qfq | 10,369,862 | 707,265,247 | -2.67% |
| 2025-12-01 | 66.52 | 71.20 | 66.00 | 69.61 | 49.54 | qfq | 20,636,218 | 1,425,074,374 | 5.20% |
| 2025-11-28 | 65.32 | 66.77 | 63.11 | 66.17 | 47.09 | qfq | 11,649,908 | 759,934,923 | 1.80% |
| 2025-11-27 | 66.00 | 67.40 | 64.93 | 65.00 | 46.26 | qfq | 12,614,089 | 832,546,691 | -1.34% |
| 2025-11-26 | 64.10 | 68.68 | 63.88 | 65.88 | 46.88 | qfq | 16,046,930 | 1,068,415,066 | 1.59% |
| 2025-11-25 | 64.20 | 66.98 | 64.00 | 64.85 | 46.15 | qfq | 17,760,452 | 1,168,198,952 | 2.43% |
| 2025-11-24 | 61.80 | 64.20 | 60.07 | 63.31 | 45.05 | qfq | 14,539,891 | 910,280,403 | 2.49% |
| 2025-11-21 | 60.00 | 63.18 | 58.51 | 61.77 | 43.96 | qfq | 20,011,612 | 1,224,298,513 | 1.90% |
| 2025-11-20 | 61.35 | 62.55 | 60.04 | 60.62 | 43.14 | qfq | 7,948,216 | 483,646,175 | -0.46% |
| 2025-11-19 | 61.48 | 62.74 | 60.71 | 60.90 | 43.34 | qfq | 12,099,556 | 744,470,494 | -1.12% |
| 2025-11-18 | 63.45 | 64.88 | 60.99 | 61.59 | 43.83 | qfq | 13,925,486 | 866,262,383 | -3.55% |
| 2025-11-17 | 65.19 | 66.96 | 62.80 | 63.86 | 45.44 | qfq | 12,751,430 | 818,743,936 | -2.03% |
| 2025-11-14 | 63.98 | 66.86 | 62.10 | 65.18 | 46.38 | qfq | 17,510,940 | 1,133,159,823 | 1.88% |
| 2025-11-13 | 63.73 | 65.14 | 63.00 | 63.98 | 45.53 | qfq | 12,374,967 | 791,359,745 | 0.17% |
| 2025-11-12 | 66.99 | 67.13 | 63.60 | 63.87 | 45.45 | qfq | 18,934,553 | 1,231,906,439 | -5.38% |
| 2025-11-11 | 69.00 | 69.30 | 64.86 | 67.50 | 48.04 | qfq | 30,486,114 | 2,030,224,442 | -2.60% |
| 2025-11-10 | 75.08 | 75.59 | 69.30 | 69.30 | 49.32 | qfq | 24,242,081 | 1,716,929,525 | -10.00% |
| 2025-11-07 | 77.01 | 78.36 | 74.87 | 77.00 | 54.80 | qfq | 25,733,069 | 1,964,000,015 | -4.70% |
| 2025-11-06 | 73.87 | 80.88 | 73.13 | 80.80 | 57.50 | qfq | 28,619,908 | 2,236,234,802 | 9.89% |
| 2025-11-05 | 70.31 | 74.90 | 70.31 | 73.53 | 52.33 | qfq | 13,771,875 | 1,009,770,559 | 0.23% |
| 2025-11-04 | 77.04 | 78.15 | 72.33 | 73.36 | 52.21 | qfq | 20,523,390 | 1,530,712,412 | -4.85% |
| 2025-11-03 | 77.71 | 81.99 | 76.38 | 77.10 | 54.87 | qfq | 24,601,230 | 1,944,985,815 | 0.05% |
| 2025-10-31 | 75.00 | 81.47 | 74.89 | 77.06 | 54.84 | qfq | 29,182,576 | 2,293,449,669 | 4.05% |
| 2025-10-30 | 77.00 | 79.90 | 74.06 | 74.06 | 52.70 | qfq | 19,316,235 | 1,478,832,500 | -3.99% |
| 2025-10-29 | 75.00 | 78.00 | 75.00 | 77.14 | 54.90 | qfq | 17,535,459 | 1,346,638,734 | 2.58% |
| 2025-10-28 | 75.83 | 76.92 | 73.59 | 75.20 | 53.51 | qfq | 21,770,284 | 1,636,298,473 | 0.07% |
| 2025-10-27 | 76.00 | 79.83 | 74.90 | 75.15 | 53.48 | qfq | 29,818,543 | 2,281,931,985 | 2.12% |
| 2025-10-24 | 68.07 | 73.59 | 67.49 | 73.59 | 52.37 | qfq | 26,494,618 | 1,883,069,855 | 10.00% |
| 2025-10-23 | 68.57 | 68.93 | 66.00 | 66.90 | 47.61 | qfq | 18,231,205 | 1,220,019,897 | -3.92% |
| 2025-10-22 | 70.44 | 72.98 | 69.50 | 69.63 | 49.55 | qfq | 17,127,138 | 1,217,757,991 | -1.93% |
| 2025-10-21 | 69.30 | 73.00 | 69.00 | 71.00 | 50.53 | qfq | 17,856,719 | 1,273,398,948 | 3.06% |
| 2025-10-20 | 67.75 | 70.15 | 66.00 | 68.89 | 49.02 | qfq | 16,246,942 | 1,121,051,255 | 4.08% |
| 2025-10-17 | 70.15 | 70.45 | 65.53 | 66.19 | 47.10 | qfq | 20,072,775 | 1,343,022,307 | -6.11% |
| 2025-10-16 | 69.20 | 72.86 | 69.10 | 70.50 | 50.17 | qfq | 17,732,360 | 1,258,176,542 | -2.08% |
| 2025-10-15 | 69.36 | 73.00 | 68.48 | 72.00 | 51.24 | qfq | 28,146,155 | 1,999,233,613 | 3.60% |
| 2025-10-14 | 77.50 | 78.31 | 69.16 | 69.50 | 49.46 | qfq | 30,396,923 | 2,217,036,847 | -9.14% |
| 2025-10-13 | 77.00 | 79.88 | 75.01 | 76.49 | 54.43 | qfq | 20,899,431 | 1,606,362,939 | -7.12% |
| 2025-10-10 | 84.99 | 86.62 | 82.01 | 82.35 | 58.60 | qfq | 15,985,728 | 1,341,298,233 | -2.65% |
| 2025-10-09 | 81.38 | 87.56 | 81.38 | 84.59 | 60.20 | qfq | 21,849,489 | 1,860,975,344 | 1.87% |
| 2025-09-30 | 83.00 | 83.70 | 81.18 | 83.04 | 59.09 | qfq | 18,566,811 | 1,530,648,751 | -0.32% |
| 2025-09-29 | 76.61 | 84.15 | 76.51 | 83.31 | 59.29 | qfq | 25,124,424 | 2,064,760,633 | 8.90% |
| 2025-09-26 | 80.70 | 81.00 | 76.26 | 76.50 | 54.44 | qfq | 23,734,308 | 1,851,763,672 | -6.75% |
| 2025-09-25 | 81.02 | 83.49 | 80.00 | 82.04 | 58.38 | qfq | 17,413,552 | 1,422,687,717 | 1.72% |
| 2025-09-24 | 80.41 | 82.27 | 79.11 | 80.65 | 57.39 | qfq | 14,658,114 | 1,184,763,565 | -2.00% |
| 2025-09-23 | 77.01 | 82.32 | 76.61 | 82.30 | 58.57 | qfq | 25,691,156 | 2,068,889,841 | 5.81% |
| 2025-09-22 | 75.48 | 79.18 | 75.26 | 77.78 | 55.35 | qfq | 28,941,568 | 2,235,527,082 | 6.55% |
| 2025-09-19 | 74.50 | 75.65 | 70.19 | 73.00 | 51.95 | qfq | 31,097,296 | 2,269,722,212 | -6.40% |
| 2025-09-18 | 82.20 | 85.98 | 74.23 | 77.99 | 55.50 | qfq | 34,208,950 | 2,752,091,461 | -2.02% |
| 2025-09-17 | 78.52 | 83.60 | 77.21 | 79.60 | 56.65 | qfq | 19,197,709 | 1,532,527,718 | -1.00% |
| 2025-09-16 | 75.40 | 80.40 | 73.17 | 80.40 | 57.22 | qfq | 36,156,462 | 2,802,811,175 | 10.00% |
| 2025-09-15 | 69.83 | 74.94 | 68.70 | 73.09 | 52.01 | qfq | 29,723,190 | 2,147,606,554 | 4.74% |
| 2025-09-12 | 69.11 | 71.78 | 67.08 | 69.78 | 49.66 | qfq | 33,594,981 | 2,337,204,288 | 0.91% |
| 2025-09-11 | 66.50 | 70.02 | 66.00 | 69.15 | 49.21 | qfq | 35,658,883 | 2,420,508,139 | 8.64% |
| 2025-09-10 | 64.50 | 67.40 | 62.02 | 63.65 | 45.30 | qfq | 45,181,656 | 2,912,703,776 | -6.40% |
| 2025-09-09 | 63.53 | 73.50 | 62.32 | 68.00 | 48.39 | qfq | 59,044,536 | 3,980,874,066 | 1.77% |
| 2025-09-08 | 62.95 | 67.78 | 62.95 | 66.82 | 47.55 | qfq | 34,906,600 | 2,295,183,547 | 6.10% |
| 2025-09-05 | 58.40 | 64.88 | 56.88 | 62.98 | 44.82 | qfq | 39,381,595 | 2,424,309,106 | 6.78% |
| 2025-09-04 | 56.00 | 59.20 | 53.50 | 58.98 | 41.97 | qfq | 36,828,359 | 2,083,603,625 | 5.32% |
| 2025-09-03 | 57.30 | 59.86 | 55.60 | 56.00 | 39.85 | qfq | 39,437,386 | 2,267,779,307 | 1.21% |
| 2025-09-02 | 50.00 | 55.33 | 47.96 | 55.33 | 39.37 | qfq | 36,527,482 | 1,909,625,181 | 10.00% |
| 2025-09-01 | 47.00 | 50.39 | 46.33 | 50.30 | 35.80 | qfq | 34,065,308 | 1,661,793,862 | 0.70% |
| 2025-08-29 | 48.95 | 50.92 | 48.53 | 49.95 | 35.55 | qfq | 9,818,434 | 489,170,394 | 1.67% |
| 2025-08-28 | 49.50 | 50.09 | 47.78 | 49.13 | 34.96 | qfq | 7,772,867 | 379,536,403 | -1.31% |
| 2025-08-27 | 51.12 | 51.88 | 49.70 | 49.78 | 35.43 | qfq | 8,534,992 | 435,023,676 | -2.10% |
| 2025-08-26 | 48.56 | 52.00 | 48.20 | 50.85 | 36.19 | qfq | 15,229,038 | 772,870,439 | 4.03% |
| 2025-08-25 | 49.27 | 51.21 | 48.13 | 48.88 | 34.78 | qfq | 14,505,832 | 715,661,255 | -0.75% |
| 2025-08-22 | 47.99 | 49.59 | 47.89 | 49.25 | 35.05 | qfq | 10,365,770 | 508,114,024 | 2.26% |
| 2025-08-21 | 47.99 | 49.23 | 47.41 | 48.16 | 34.27 | qfq | 10,508,318 | 507,878,446 | -0.37% |
| 2025-08-20 | 47.46 | 48.93 | 47.20 | 48.34 | 34.40 | qfq | 9,042,674 | 436,187,390 | 1.55% |
| 2025-08-19 | 46.20 | 49.88 | 46.19 | 47.60 | 33.87 | qfq | 20,912,092 | 1,002,599,598 | 3.05% |
| 2025-08-18 | 47.35 | 47.64 | 45.83 | 46.19 | 32.87 | qfq | 13,745,925 | 636,232,928 | -2.47% |
| 2025-08-15 | 46.98 | 48.14 | 46.85 | 47.36 | 33.70 | qfq | 10,616,651 | 504,029,572 | 0.47% |
| 2025-08-14 | 48.51 | 49.10 | 46.60 | 47.14 | 33.55 | qfq | 10,446,496 | 495,170,601 | -2.78% |
| 2025-08-13 | 47.68 | 48.75 | 46.73 | 48.49 | 34.51 | qfq | 10,859,750 | 518,674,472 | 1.23% |
| 2025-08-12 | 46.68 | 48.85 | 46.68 | 47.90 | 34.09 | qfq | 14,118,419 | 678,593,045 | 3.23% |
| 2025-08-11 | 46.07 | 47.48 | 45.72 | 46.40 | 33.02 | qfq | 10,966,541 | 510,332,542 | 0.28% |
| 2025-08-08 | 47.00 | 47.58 | 45.41 | 46.27 | 32.93 | qfq | 12,590,929 | 581,123,778 | -2.38% |
| 2025-08-07 | 47.80 | 47.98 | 45.91 | 47.40 | 33.73 | qfq | 20,586,288 | 965,981,402 | -2.17% |
| 2025-08-06 | 46.21 | 49.60 | 44.30 | 48.45 | 34.48 | qfq | 40,217,898 | 1,886,722,101 | 4.87% |
| 2025-08-05 | 46.20 | 46.20 | 46.19 | 46.20 | 32.88 | qfq | 13,971,476 | 645,481,864 | 10.00% |
| 2025-08-04 | 41.42 | 42.00 | 40.70 | 42.00 | 29.89 | qfq | 7,410,308 | 307,325,733 | 3.19% |
| 2025-08-01 | 40.80 | 41.22 | 40.55 | 40.70 | 28.96 | qfq | 4,364,566 | 178,235,566 | -0.44% |
| 2025-07-31 | 40.83 | 41.10 | 40.61 | 40.88 | 29.09 | qfq | 3,964,376 | 161,824,806 | -0.22% |
| 2025-07-30 | 41.15 | 41.50 | 40.72 | 40.97 | 29.16 | qfq | 5,231,972 | 215,157,512 | -0.44% |
| 2025-07-29 | 41.75 | 41.83 | 40.90 | 41.15 | 29.28 | qfq | 8,319,672 | 342,364,790 | -1.65% |
| 2025-07-28 | 43.20 | 43.37 | 41.68 | 41.84 | 29.77 | qfq | 9,742,309 | 412,238,824 | -3.10% |
| 2025-07-25 | 43.51 | 43.77 | 42.46 | 43.18 | 30.73 | qfq | 5,912,477 | 254,434,147 | -1.12% |
| 2025-07-24 | 43.92 | 44.65 | 43.33 | 43.67 | 31.08 | qfq | 6,447,084 | 282,577,114 | -0.80% |
| 2025-07-23 | 44.69 | 44.95 | 43.87 | 44.02 | 31.33 | qfq | 6,434,680 | 285,160,673 | -1.48% |
| 2025-07-22 | 45.16 | 45.27 | 44.43 | 44.68 | 31.80 | qfq | 3,777,146 | 169,254,220 | -1.28% |
| 2025-07-21 | 46.00 | 46.10 | 44.90 | 45.26 | 32.21 | qfq | 3,542,145 | 160,395,756 | -1.44% |
| 2025-07-18 | 45.86 | 46.06 | 45.33 | 45.92 | 32.68 | qfq | 3,436,363 | 157,364,576 | 0.39% |
| 2025-07-17 | 45.00 | 46.30 | 45.00 | 45.74 | 32.55 | qfq | 5,182,120 | 236,454,176 | 2.01% |
| 2025-07-16 | 44.30 | 45.10 | 44.20 | 44.84 | 31.91 | qfq | 4,036,008 | 180,678,612 | 0.99% |
| 2025-07-15 | 44.02 | 44.53 | 43.65 | 44.40 | 31.60 | qfq | 3,442,786 | 151,800,976 | 0.59% |
| 2025-07-14 | 44.00 | 44.68 | 44.00 | 44.14 | 31.41 | qfq | 3,461,255 | 153,515,103 | 0.14% |
| 2025-07-11 | 44.09 | 44.64 | 43.89 | 44.08 | 31.37 | qfq | 4,300,377 | 190,723,828 | -0.02% |
| 2025-07-10 | 43.80 | 44.19 | 43.35 | 44.09 | 31.38 | qfq | 3,679,874 | 160,984,919 | 0.20% |
| 2025-07-09 | 44.40 | 45.12 | 43.75 | 44.00 | 31.31 | qfq | 5,104,599 | 225,811,864 | -0.90% |
| 2025-07-08 | 45.27 | 45.49 | 44.03 | 44.40 | 31.60 | qfq | 7,418,290 | 329,213,212 | -1.92% |
| 2025-07-07 | 47.13 | 47.13 | 45.10 | 45.27 | 32.22 | qfq | 5,262,039 | 239,514,212 | -4.19% |
| 2025-07-04 | 47.02 | 47.65 | 46.75 | 47.25 | 33.62 | qfq | 2,422,431 | 114,469,681 | 0.00% |
| 2025-07-03 | 46.77 | 47.55 | 46.56 | 47.25 | 33.62 | qfq | 2,531,255 | 119,521,645 | 1.16% |
| 2025-07-02 | 46.25 | 47.24 | 45.83 | 46.71 | 33.24 | qfq | 3,796,964 | 177,061,120 | 0.37% |
| 2025-07-01 | 46.97 | 47.29 | 46.35 | 46.54 | 33.12 | qfq | 2,871,296 | 134,083,190 | -0.92% |
| 2025-06-30 | 47.31 | 47.64 | 46.74 | 46.97 | 33.43 | qfq | 4,074,800 | 191,509,179 | -0.49% |
| 2025-06-27 | 47.66 | 47.69 | 46.79 | 47.20 | 33.59 | qfq | 3,296,947 | 155,520,344 | -0.63% |
| 2025-06-26 | 48.00 | 48.05 | 47.20 | 47.50 | 33.80 | qfq | 3,514,381 | 166,993,204 | -1.21% |
| 2025-06-25 | 47.00 | 48.42 | 46.11 | 48.08 | 34.22 | qfq | 6,686,587 | 316,462,056 | 2.25% |
| 2025-06-24 | 46.70 | 49.00 | 46.70 | 47.02 | 33.46 | qfq | 8,837,026 | 418,841,625 | 4.21% |
| 2025-06-23 | 45.14 | 45.38 | 44.31 | 45.12 | 32.11 | qfq | 2,854,463 | 128,340,702 | 0.53% |
| 2025-06-20 | 45.37 | 45.85 | 44.70 | 44.88 | 31.94 | qfq | 3,169,197 | 143,084,217 | -1.49% |
| 2025-06-19 | 45.39 | 47.00 | 45.00 | 45.56 | 32.42 | qfq | 4,397,579 | 202,455,221 | -0.13% |
| 2025-06-18 | 45.76 | 46.52 | 45.21 | 45.62 | 32.25 | qfq | 3,477,349 | 158,591,259 | -0.46% |
| 2025-06-17 | 47.00 | 47.00 | 45.50 | 45.83 | 32.40 | qfq | 3,367,942 | 154,604,799 | -2.09% |
| 2025-06-16 | 46.68 | 47.49 | 46.31 | 46.81 | 33.09 | qfq | 2,301,159 | 107,551,043 | 0.02% |
| 2025-06-13 | 47.83 | 48.19 | 46.64 | 46.80 | 33.09 | qfq | 3,471,636 | 163,829,140 | -2.74% |
| 2025-06-12 | 46.38 | 48.34 | 46.38 | 48.12 | 34.02 | qfq | 4,985,574 | 238,529,207 | 2.71% |
| 2025-06-11 | 46.05 | 48.20 | 46.00 | 46.85 | 33.12 | qfq | 6,886,500 | 326,211,139 | 2.74% |
| 2025-06-10 | 44.97 | 46.37 | 44.50 | 45.60 | 32.24 | qfq | 6,395,623 | 292,374,893 | 0.93% |
| 2025-06-09 | 45.89 | 46.41 | 44.21 | 45.18 | 31.94 | qfq | 8,706,424 | 391,180,012 | -2.29% |
| 2025-06-06 | 46.90 | 47.51 | 44.43 | 46.24 | 32.69 | qfq | 10,850,083 | 493,006,484 | -2.75% |
| 2025-06-05 | 47.23 | 48.20 | 46.89 | 47.55 | 33.62 | qfq | 4,829,600 | 230,680,649 | 0.66% |
| 2025-06-04 | 47.07 | 48.87 | 46.60 | 47.24 | 33.40 | qfq | 6,166,497 | 293,480,893 | 0.72% |
| 2025-06-03 | 47.01 | 47.03 | 46.10 | 46.90 | 33.16 | qfq | 6,475,139 | 302,953,388 | -0.74% |
| 2025-05-30 | 45.08 | 47.34 | 44.30 | 47.25 | 33.40 | qfq | 11,628,465 | 539,540,309 | 5.49% |
| 2025-05-29 | 43.53 | 44.89 | 43.17 | 44.79 | 31.66 | qfq | 5,813,450 | 258,128,783 | 3.80% |
| 2025-05-28 | 43.86 | 44.30 | 43.05 | 43.15 | 30.51 | qfq | 2,426,112 | 105,276,756 | -1.03% |
| 2025-05-27 | 44.63 | 44.64 | 42.95 | 43.60 | 30.82 | qfq | 4,396,468 | 191,539,928 | -1.78% |
| 2025-05-26 | 44.87 | 45.66 | 44.18 | 44.39 | 31.38 | qfq | 2,961,400 | 132,588,721 | -1.20% |
| 2025-05-23 | 44.21 | 45.60 | 44.21 | 44.93 | 31.76 | qfq | 3,920,240 | 176,482,716 | 1.15% |
| 2025-05-22 | 44.85 | 45.41 | 44.38 | 44.42 | 31.40 | qfq | 3,698,423 | 165,910,727 | -1.40% |
| 2025-05-21 | 45.00 | 45.17 | 43.82 | 45.05 | 31.85 | qfq | 4,957,135 | 220,605,188 | -0.27% |
| 2025-05-20 | 46.00 | 46.40 | 44.80 | 45.17 | 31.93 | qfq | 5,379,205 | 243,389,192 | -2.71% |
| 2025-05-19 | 46.78 | 46.98 | 45.52 | 46.43 | 32.82 | qfq | 3,799,387 | 175,114,737 | 0.93% |
| 2025-05-16 | 44.76 | 47.34 | 44.76 | 46.00 | 32.52 | qfq | 6,536,729 | 303,926,242 | 2.27% |
| 2025-05-15 | 44.94 | 45.99 | 44.20 | 44.98 | 31.80 | qfq | 5,729,147 | 257,862,427 | -0.27% |
| 2025-05-14 | 44.56 | 45.50 | 44.22 | 45.10 | 31.88 | qfq | 6,934,947 | 312,333,474 | 1.97% |
| 2025-05-13 | 44.49 | 45.48 | 44.00 | 44.23 | 31.27 | qfq | 7,181,559 | 319,664,422 | 0.75% |
| 2025-05-12 | 41.97 | 43.90 | 41.97 | 43.90 | 31.04 | qfq | 6,915,396 | 299,499,935 | 5.78% |
| 2025-05-09 | 42.87 | 43.00 | 41.30 | 41.50 | 29.34 | qfq | 5,622,498 | 234,824,628 | -2.72% |
| 2025-05-08 | 42.04 | 43.43 | 42.02 | 42.66 | 30.16 | qfq | 5,068,186 | 217,415,518 | 1.33% |
| 2025-05-07 | 43.00 | 44.25 | 41.70 | 42.10 | 29.76 | qfq | 9,411,153 | 404,361,683 | -0.68% |
| 2025-05-06 | 40.90 | 43.10 | 40.90 | 42.39 | 29.97 | qfq | 7,045,431 | 299,713,194 | 5.26% |
| 2025-04-30 | 39.34 | 40.85 | 38.70 | 40.27 | 28.47 | qfq | 4,700,552 | 188,035,348 | 2.60% |
| 2025-04-29 | 40.80 | 40.80 | 39.09 | 39.25 | 27.75 | qfq | 7,174,900 | 284,095,451 | -4.57% |
| 2025-04-28 | 41.20 | 41.60 | 40.27 | 41.13 | 29.08 | qfq | 3,520,100 | 143,945,167 | 0.00% |
| 2025-04-25 | 41.00 | 41.83 | 40.99 | 41.13 | 29.08 | qfq | 2,756,252 | 113,951,332 | -0.17% |
| 2025-04-24 | 42.09 | 42.52 | 41.07 | 41.20 | 29.13 | qfq | 2,730,408 | 113,519,223 | -2.18% |
| 2025-04-23 | 40.49 | 42.38 | 40.30 | 42.12 | 29.78 | qfq | 8,488,443 | 354,001,893 | 5.30% |
| 2025-04-22 | 40.62 | 40.62 | 39.99 | 40.00 | 28.28 | qfq | 1,891,600 | 76,027,904 | -1.50% |
| 2025-04-21 | 39.60 | 40.96 | 39.02 | 40.61 | 28.71 | qfq | 3,913,180 | 157,375,595 | 2.14% |
| 2025-04-18 | 40.01 | 40.80 | 39.55 | 39.76 | 28.11 | qfq | 3,058,513 | 121,923,440 | -1.97% |
| 2025-04-17 | 41.21 | 41.70 | 40.50 | 40.56 | 28.67 | qfq | 3,380,276 | 138,185,960 | -2.27% |
| 2025-04-16 | 42.25 | 42.36 | 41.10 | 41.50 | 29.34 | qfq | 3,755,417 | 155,703,553 | -2.05% |
| 2025-04-15 | 42.72 | 43.42 | 42.05 | 42.37 | 29.95 | qfq | 4,417,406 | 188,092,948 | -0.68% |
| 2025-04-14 | 43.50 | 44.48 | 42.60 | 42.66 | 30.16 | qfq | 4,826,270 | 208,014,208 | -2.49% |
| 2025-04-11 | 40.82 | 44.80 | 40.36 | 43.75 | 30.93 | qfq | 7,870,286 | 338,131,766 | 7.18% |
| 2025-04-10 | 41.16 | 42.62 | 40.50 | 40.82 | 28.86 | qfq | 6,926,527 | 286,483,980 | 4.99% |
| 2025-04-09 | 38.80 | 39.35 | 37.50 | 38.88 | 27.49 | qfq | 8,228,278 | 317,622,506 | -2.29% |
| 2025-04-08 | 39.90 | 40.50 | 38.00 | 39.79 | 28.13 | qfq | 9,333,091 | 366,144,444 | -3.19% |
| 2025-04-07 | 41.91 | 42.42 | 41.10 | 41.10 | 29.06 | qfq | 3,193,200 | 132,926,584 | -10.01% |
| 2025-04-03 | 46.50 | 46.95 | 45.65 | 45.67 | 32.29 | qfq | 3,597,768 | 165,973,305 | -2.83% |
| 2025-04-02 | 46.63 | 47.40 | 46.50 | 47.00 | 33.23 | qfq | 2,503,999 | 117,731,051 | 0.66% |
| 2025-04-01 | 47.09 | 47.28 | 46.50 | 46.69 | 33.01 | qfq | 2,606,665 | 122,097,365 | -1.06% |
| 2025-03-31 | 47.33 | 47.92 | 46.61 | 47.19 | 33.36 | qfq | 3,754,936 | 176,901,051 | -0.78% |
| 2025-03-28 | 47.76 | 48.00 | 47.06 | 47.56 | 33.62 | qfq | 3,406,620 | 161,828,640 | -0.44% |
| 2025-03-27 | 47.25 | 48.10 | 46.75 | 47.77 | 33.77 | qfq | 4,690,514 | 224,136,218 | 1.06% |
| 2025-03-26 | 46.51 | 47.95 | 46.50 | 47.27 | 33.42 | qfq | 5,136,494 | 244,064,331 | 0.98% |
| 2025-03-25 | 47.27 | 47.82 | 46.60 | 46.81 | 33.09 | qfq | 5,413,643 | 254,208,359 | -0.47% |
| 2025-03-24 | 45.56 | 47.10 | 45.55 | 47.03 | 33.25 | qfq | 6,412,271 | 299,088,827 | 2.69% |
| 2025-03-21 | 46.58 | 46.72 | 45.26 | 45.80 | 32.38 | qfq | 4,683,804 | 214,704,057 | -2.30% |
| 2025-03-20 | 46.18 | 47.52 | 46.08 | 46.88 | 33.14 | qfq | 5,578,883 | 261,366,081 | 1.12% |
| 2025-03-19 | 45.58 | 46.97 | 45.15 | 46.36 | 32.77 | qfq | 6,399,880 | 295,154,064 | 1.22% |
| 2025-03-18 | 46.08 | 46.36 | 45.52 | 45.80 | 32.38 | qfq | 4,294,448 | 196,511,656 | -0.91% |
| 2025-03-17 | 45.35 | 46.95 | 44.50 | 46.22 | 32.68 | qfq | 10,367,665 | 477,901,852 | 2.23% |
| 2025-03-14 | 44.86 | 45.80 | 44.36 | 45.21 | 31.96 | qfq | 7,343,574 | 331,586,534 | 0.69% |
| 2025-03-13 | 45.90 | 46.98 | 44.38 | 44.90 | 31.74 | qfq | 9,665,120 | 437,877,097 | -1.54% |
| 2025-03-12 | 45.63 | 46.72 | 45.36 | 45.60 | 32.24 | qfq | 9,061,229 | 416,679,874 | 1.06% |
| 2025-03-11 | 48.50 | 48.50 | 44.90 | 45.12 | 31.90 | qfq | 20,873,986 | 963,679,107 | -8.76% |
| 2025-03-10 | 49.21 | 50.05 | 48.58 | 49.45 | 34.96 | qfq | 6,307,419 | 310,019,464 | -0.58% |
| 2025-03-07 | 46.70 | 51.20 | 46.12 | 49.74 | 35.16 | qfq | 16,370,919 | 803,689,505 | 5.92% |
| 2025-03-06 | 48.68 | 48.75 | 46.72 | 46.96 | 33.20 | qfq | 14,744,451 | 697,623,754 | -3.33% |
| 2025-03-05 | 49.32 | 49.60 | 46.60 | 48.58 | 34.34 | qfq | 14,038,587 | 667,954,529 | -2.10% |
| 2025-03-04 | 48.70 | 50.68 | 48.53 | 49.62 | 35.08 | qfq | 5,110,982 | 255,084,293 | 1.08% |
| 2025-03-03 | 49.22 | 50.10 | 48.23 | 49.09 | 34.70 | qfq | 5,645,151 | 278,505,722 | 0.43% |
| 2025-02-28 | 51.91 | 51.94 | 48.76 | 48.88 | 34.56 | qfq | 7,835,445 | 391,671,831 | -5.91% |
| 2025-02-27 | 54.50 | 55.04 | 51.48 | 51.95 | 36.73 | qfq | 8,642,195 | 455,815,923 | -4.61% |
| 2025-02-26 | 52.38 | 56.88 | 52.38 | 54.46 | 38.50 | qfq | 13,082,534 | 720,349,113 | 2.95% |
| 2025-02-25 | 52.00 | 54.77 | 51.53 | 52.90 | 37.40 | qfq | 9,562,157 | 509,598,074 | 0.78% |
| 2025-02-24 | 53.70 | 54.09 | 51.70 | 52.49 | 37.11 | qfq | 9,260,838 | 489,854,189 | -2.34% |
| 2025-02-21 | 54.80 | 55.90 | 53.50 | 53.75 | 38.00 | qfq | 15,104,848 | 825,090,609 | -1.92% |
| 2025-02-20 | 49.81 | 54.80 | 48.85 | 54.80 | 38.74 | qfq | 11,417,328 | 593,861,140 | 10.00% |
| 2025-02-19 | 48.00 | 49.98 | 47.92 | 49.82 | 35.22 | qfq | 4,825,849 | 238,510,611 | 3.45% |
| 2025-02-18 | 48.50 | 49.37 | 47.90 | 48.16 | 34.05 | qfq | 3,523,583 | 171,041,723 | -1.51% |
| 2025-02-17 | 49.40 | 49.65 | 47.91 | 48.90 | 34.57 | qfq | 7,376,112 | 358,054,024 | -0.89% |
| 2025-02-14 | 47.65 | 49.88 | 47.47 | 49.34 | 34.88 | qfq | 7,295,762 | 358,233,679 | 3.74% |
| 2025-02-13 | 48.89 | 49.35 | 47.39 | 47.56 | 33.62 | qfq | 6,834,829 | 328,802,229 | -3.10% |
| 2025-02-12 | 50.06 | 50.21 | 48.72 | 49.08 | 34.70 | qfq | 5,247,559 | 259,041,811 | -2.39% |
| 2025-02-11 | 50.30 | 50.60 | 49.52 | 50.28 | 35.55 | qfq | 4,952,463 | 247,935,498 | -0.34% |
| 2025-02-10 | 51.63 | 51.97 | 50.10 | 50.45 | 35.67 | qfq | 6,229,400 | 315,333,335 | -2.94% |
| 2025-02-07 | 51.08 | 52.50 | 50.66 | 51.98 | 36.75 | qfq | 6,230,305 | 322,604,019 | 1.92% |
| 2025-02-06 | 48.14 | 51.00 | 47.80 | 51.00 | 36.05 | qfq | 7,844,903 | 393,297,527 | 6.78% |
| 2025-02-05 | 47.80 | 48.80 | 46.60 | 47.76 | 33.76 | qfq | 3,965,942 | 189,556,703 | -0.08% |
| 2025-01-27 | 48.37 | 48.69 | 47.70 | 47.80 | 33.79 | qfq | 2,735,440 | 131,835,751 | -1.18% |
| 2025-01-24 | 48.15 | 48.93 | 47.34 | 48.37 | 34.20 | qfq | 5,302,051 | 254,969,936 | 0.56% |
| 2025-01-23 | 48.40 | 48.78 | 47.71 | 48.10 | 34.00 | qfq | 4,993,426 | 240,540,658 | -0.80% |
| 2025-01-22 | 48.74 | 48.96 | 47.86 | 48.49 | 34.28 | qfq | 4,746,336 | 228,768,300 | -2.00% |
| 2025-01-21 | 50.16 | 50.43 | 48.40 | 49.48 | 34.98 | qfq | 6,375,753 | 312,283,887 | -1.28% |
| 2025-01-20 | 49.78 | 51.38 | 49.03 | 50.12 | 35.43 | qfq | 6,267,801 | 316,319,492 | 2.39% |
| 2025-01-17 | 47.80 | 49.26 | 47.42 | 48.95 | 34.61 | qfq | 4,247,240 | 205,591,862 | 1.83% |
| 2025-01-16 | 49.00 | 49.50 | 47.75 | 48.07 | 33.98 | qfq | 5,001,160 | 242,260,198 | -1.09% |
| 2025-01-15 | 47.82 | 49.60 | 47.57 | 48.60 | 34.36 | qfq | 6,221,017 | 303,760,064 | 1.67% |
| 2025-01-14 | 45.95 | 48.37 | 45.32 | 47.80 | 33.79 | qfq | 6,680,466 | 315,967,793 | 3.91% |
| 2025-01-13 | 46.67 | 47.29 | 45.61 | 46.00 | 32.52 | qfq | 3,974,398 | 184,137,237 | -2.02% |
| 2025-01-10 | 47.49 | 48.65 | 46.79 | 46.95 | 33.19 | qfq | 4,440,550 | 212,278,845 | -1.24% |
| 2025-01-09 | 47.42 | 47.98 | 46.65 | 47.54 | 33.61 | qfq | 5,882,697 | 278,825,364 | -0.79% |
| 2025-01-08 | 46.45 | 48.12 | 44.92 | 47.92 | 33.88 | qfq | 9,329,815 | 436,287,996 | 2.63% |
| 2025-01-07 | 44.37 | 48.09 | 44.06 | 46.69 | 33.01 | qfq | 15,493,115 | 726,354,840 | 5.51% |
| 2025-01-06 | 43.00 | 45.54 | 42.58 | 44.25 | 31.28 | qfq | 9,615,622 | 426,940,727 | 4.00% |
| 2025-01-03 | 43.42 | 44.69 | 42.21 | 42.55 | 30.08 | qfq | 5,287,366 | 227,849,620 | -2.70% |
| 2025-01-02 | 42.97 | 44.99 | 42.31 | 43.73 | 30.92 | qfq | 9,259,637 | 405,023,910 | 2.41% |
| 2024-12-31 | 43.38 | 43.47 | 42.60 | 42.70 | 30.19 | qfq | 3,118,137 | 133,893,360 | -1.79% |
| 2024-12-30 | 43.40 | 43.84 | 42.80 | 43.48 | 30.74 | qfq | 4,080,623 | 176,765,505 | 0.09% |
| 2024-12-27 | 43.85 | 44.24 | 42.81 | 43.44 | 30.71 | qfq | 3,655,099 | 159,197,150 | -0.84% |
| 2024-12-26 | 44.01 | 44.60 | 43.43 | 43.81 | 30.97 | qfq | 5,367,942 | 236,035,179 | -1.22% |
| 2024-12-25 | 45.10 | 45.29 | 44.00 | 44.35 | 31.35 | qfq | 3,031,100 | 135,320,271 | -0.83% |
| 2024-12-24 | 44.35 | 44.99 | 44.15 | 44.72 | 31.62 | qfq | 3,586,655 | 160,064,544 | 1.22% |
| 2024-12-23 | 46.13 | 46.19 | 44.03 | 44.18 | 31.23 | qfq | 4,769,309 | 213,542,646 | -3.98% |
| 2024-12-20 | 46.12 | 46.69 | 45.61 | 46.01 | 32.53 | qfq | 3,269,614 | 150,784,458 | -0.15% |
| 2024-12-19 | 45.39 | 46.39 | 45.11 | 46.08 | 32.58 | qfq | 2,063,870 | 94,801,567 | 0.52% |
| 2024-12-18 | 46.05 | 46.84 | 45.40 | 45.84 | 32.41 | qfq | 3,277,266 | 150,884,364 | 0.26% |
| 2024-12-17 | 45.00 | 46.84 | 44.97 | 45.72 | 32.32 | qfq | 5,294,513 | 243,778,132 | 1.60% |
| 2024-12-16 | 46.36 | 46.67 | 44.66 | 45.00 | 31.81 | qfq | 4,824,630 | 218,092,463 | -3.23% |
| 2024-12-13 | 46.53 | 46.84 | 45.81 | 46.50 | 32.87 | qfq | 3,665,225 | 169,702,227 | -0.75% |
| 2024-12-12 | 45.97 | 46.90 | 45.97 | 46.85 | 33.12 | qfq | 4,402,849 | 205,047,843 | 1.41% |
| 2024-12-11 | 46.01 | 46.44 | 45.46 | 46.20 | 32.66 | qfq | 3,710,172 | 170,319,938 | -0.41% |
| 2024-12-10 | 48.01 | 48.48 | 46.20 | 46.39 | 32.80 | qfq | 6,189,928 | 292,218,040 | -0.96% |
| 2024-12-09 | 45.77 | 47.59 | 45.04 | 46.84 | 33.11 | qfq | 6,875,747 | 322,220,268 | 3.29% |
| 2024-12-06 | 45.24 | 46.19 | 44.44 | 45.35 | 32.06 | qfq | 3,718,674 | 169,008,250 | 0.67% |
| 2024-12-05 | 45.66 | 45.85 | 44.25 | 45.05 | 31.85 | qfq | 6,103,744 | 274,662,748 | -1.77% |
| 2024-12-04 | 46.05 | 46.60 | 45.26 | 45.86 | 32.42 | qfq | 3,744,750 | 171,768,827 | -0.61% |
| 2024-12-03 | 46.82 | 46.93 | 45.85 | 46.14 | 32.62 | qfq | 2,697,200 | 124,802,934 | -1.43% |
| 2024-12-02 | 46.69 | 48.20 | 46.06 | 46.81 | 33.09 | qfq | 5,407,513 | 254,289,918 | 0.99% |
| 2024-11-29 | 44.80 | 47.30 | 44.62 | 46.35 | 32.77 | qfq | 5,168,848 | 239,583,165 | 3.23% |
| 2024-11-28 | 45.52 | 46.31 | 44.62 | 44.90 | 31.74 | qfq | 3,866,794 | 175,604,115 | -1.32% |
| 2024-11-27 | 45.18 | 45.52 | 44.36 | 45.50 | 32.17 | qfq | 4,308,413 | 193,774,294 | 1.00% |
| 2024-11-26 | 46.49 | 46.85 | 44.03 | 45.05 | 31.85 | qfq | 8,658,745 | 389,755,123 | -3.84% |
| 2024-11-25 | 48.64 | 49.50 | 46.55 | 46.85 | 33.12 | qfq | 5,635,804 | 268,248,625 | -2.09% |
| 2024-11-22 | 49.01 | 49.45 | 47.78 | 47.85 | 33.83 | qfq | 3,717,710 | 180,845,977 | -2.35% |
| 2024-11-21 | 49.08 | 49.49 | 48.50 | 49.00 | 34.64 | qfq | 3,065,586 | 150,452,578 | -0.22% |
| 2024-11-20 | 50.27 | 50.55 | 48.20 | 49.11 | 34.72 | qfq | 7,476,657 | 366,977,480 | -2.66% |
| 2024-11-19 | 49.42 | 51.35 | 49.42 | 50.45 | 35.67 | qfq | 4,963,598 | 250,690,581 | 1.96% |
| 2024-11-18 | 49.90 | 50.65 | 48.88 | 49.48 | 34.98 | qfq | 4,089,162 | 203,877,254 | -1.16% |
| 2024-11-15 | 52.00 | 52.00 | 49.59 | 50.06 | 35.39 | qfq | 6,074,798 | 305,411,727 | -4.21% |
| 2024-11-14 | 53.06 | 53.27 | 52.00 | 52.26 | 36.95 | qfq | 3,003,938 | 157,955,412 | -2.17% |
| 2024-11-13 | 54.70 | 54.70 | 52.80 | 53.42 | 37.77 | qfq | 5,318,727 | 284,038,516 | -3.08% |
| 2024-11-12 | 56.87 | 58.50 | 54.52 | 55.12 | 38.97 | qfq | 8,648,985 | 488,432,124 | -2.53% |
| 2024-11-11 | 53.73 | 58.07 | 53.00 | 56.55 | 39.98 | qfq | 9,668,354 | 543,495,415 | 5.21% |
| 2024-11-08 | 51.39 | 54.50 | 50.60 | 53.75 | 38.00 | qfq | 7,726,711 | 410,413,566 | 4.78% |
| 2024-11-07 | 52.70 | 53.00 | 50.10 | 51.30 | 36.27 | qfq | 8,372,528 | 425,594,869 | -2.47% |
| 2024-11-06 | 49.20 | 54.10 | 48.52 | 52.60 | 37.19 | qfq | 10,554,874 | 545,443,985 | 6.95% |
| 2024-11-05 | 50.10 | 50.25 | 48.03 | 49.18 | 34.77 | qfq | 4,501,670 | 219,965,981 | -1.64% |
| 2024-11-04 | 48.61 | 50.40 | 48.61 | 50.00 | 35.35 | qfq | 3,279,497 | 163,289,431 | 1.94% |
| 2024-11-01 | 50.15 | 50.15 | 48.30 | 49.05 | 34.68 | qfq | 5,111,185 | 249,541,916 | -2.39% |
| 2024-10-31 | 51.07 | 51.89 | 49.48 | 50.25 | 35.52 | qfq | 6,932,483 | 349,341,643 | 0.64% |
| 2024-10-30 | 49.60 | 51.10 | 48.80 | 49.93 | 35.30 | qfq | 2,420,188 | 120,350,370 | -1.03% |
| 2024-10-29 | 50.49 | 51.60 | 50.14 | 50.45 | 35.67 | qfq | 2,344,766 | 118,888,250 | -0.88% |
| 2024-10-28 | 50.23 | 51.59 | 48.90 | 50.90 | 35.98 | qfq | 4,414,037 | 222,255,749 | 1.23% |
| 2024-10-25 | 52.99 | 53.50 | 50.17 | 50.28 | 35.55 | qfq | 6,641,451 | 339,253,034 | -0.61% |
| 2024-10-24 | 48.90 | 51.04 | 47.51 | 50.59 | 35.76 | qfq | 13,585,107 | 672,311,743 | 7.96% |
| 2024-10-23 | 47.10 | 47.58 | 46.28 | 46.86 | 33.13 | qfq | 4,121,245 | 193,197,466 | -1.43% |
| 2024-10-22 | 47.05 | 49.30 | 46.83 | 47.54 | 33.61 | qfq | 4,592,073 | 221,268,393 | 1.02% |
| 2024-10-21 | 48.36 | 48.97 | 46.71 | 47.06 | 33.27 | qfq | 4,426,077 | 209,042,264 | -2.71% |
| 2024-10-18 | 44.75 | 48.98 | 44.16 | 48.37 | 34.20 | qfq | 6,855,844 | 322,384,831 | 8.62% |
| 2024-10-17 | 45.19 | 45.43 | 44.52 | 44.53 | 31.48 | qfq | 2,798,900 | 125,944,728 | -1.50% |
| 2024-10-16 | 45.60 | 45.98 | 44.33 | 45.21 | 31.96 | qfq | 4,027,092 | 181,663,433 | -1.78% |
| 2024-10-15 | 48.28 | 48.37 | 45.88 | 46.03 | 32.54 | qfq | 4,592,968 | 216,363,493 | -4.64% |
| 2024-10-14 | 50.16 | 50.41 | 47.39 | 48.27 | 34.12 | qfq | 8,485,333 | 410,018,100 | -3.56% |
| 2024-10-11 | 52.60 | 52.80 | 49.50 | 50.05 | 35.38 | qfq | 5,687,570 | 287,964,282 | -4.90% |
| 2024-10-10 | 51.01 | 53.86 | 51.01 | 52.63 | 37.21 | qfq | 6,811,884 | 359,187,264 | 1.96% |
| 2024-10-09 | 51.59 | 55.98 | 49.20 | 51.62 | 36.49 | qfq | 12,689,592 | 671,782,915 | -0.48% |
| 2024-10-08 | 53.97 | 53.97 | 50.23 | 51.87 | 36.67 | qfq | 7,564,498 | 395,614,602 | 5.73% |
| 2024-09-30 | 46.00 | 49.06 | 46.00 | 49.06 | 34.68 | qfq | 6,371,245 | 309,060,987 | 10.00% |
| 2024-09-27 | 43.32 | 44.70 | 42.87 | 44.60 | 31.53 | qfq | 2,630,114 | 115,475,505 | 4.99% |
| 2024-09-26 | 40.62 | 42.65 | 40.62 | 42.48 | 30.03 | qfq | 3,446,789 | 144,241,560 | 3.96% |
| 2024-09-25 | 40.95 | 41.48 | 40.30 | 40.86 | 28.89 | qfq | 3,551,060 | 145,692,230 | 0.81% |
| 2024-09-24 | 39.78 | 40.88 | 38.50 | 40.53 | 28.65 | qfq | 4,861,847 | 194,029,343 | 3.42% |
| 2024-09-23 | 39.03 | 40.24 | 38.97 | 39.19 | 27.71 | qfq | 2,794,200 | 110,569,372 | -0.13% |
| 2024-09-20 | 39.32 | 40.12 | 38.96 | 39.24 | 27.74 | qfq | 2,687,876 | 105,735,540 | 0.74% |
| 2024-09-19 | 38.66 | 39.59 | 38.45 | 38.95 | 27.54 | qfq | 2,930,500 | 114,490,348 | 0.18% |
| 2024-09-18 | 37.45 | 39.04 | 36.97 | 38.88 | 27.49 | qfq | 2,887,928 | 110,124,135 | 4.24% |
| 2024-09-13 | 38.05 | 38.20 | 37.30 | 37.30 | 26.37 | qfq | 2,211,808 | 83,201,514 | -1.95% |
| 2024-09-12 | 39.50 | 39.50 | 38.01 | 38.04 | 26.89 | qfq | 1,660,323 | 63,848,873 | -2.54% |
| 2024-09-11 | 38.09 | 39.55 | 37.96 | 39.03 | 27.59 | qfq | 2,487,790 | 97,034,019 | 2.49% |
| 2024-09-10 | 38.38 | 39.14 | 37.92 | 38.08 | 26.92 | qfq | 2,795,489 | 107,145,064 | -0.91% |
| 2024-09-09 | 38.90 | 39.08 | 38.33 | 38.43 | 27.17 | qfq | 2,429,917 | 93,930,879 | -1.31% |
| 2024-09-06 | 39.05 | 40.15 | 38.55 | 38.94 | 27.53 | qfq | 3,307,115 | 129,497,082 | -0.41% |
| 2024-09-05 | 38.95 | 39.90 | 38.37 | 39.10 | 27.64 | qfq | 4,214,598 | 166,092,146 | 1.96% |
| 2024-09-04 | 37.91 | 38.96 | 37.23 | 38.35 | 27.11 | qfq | 2,839,800 | 109,184,606 | 1.16% |
| 2024-09-03 | 36.80 | 38.00 | 36.41 | 37.91 | 26.80 | qfq | 2,584,562 | 97,081,313 | 3.02% |
| 2024-09-02 | 38.00 | 38.30 | 36.70 | 36.80 | 26.02 | qfq | 3,588,904 | 133,861,234 | -3.13% |
| 2024-08-30 | 36.18 | 38.41 | 36.00 | 37.99 | 26.86 | qfq | 5,535,394 | 208,596,984 | 4.63% |
| 2024-08-29 | 34.25 | 36.50 | 33.97 | 36.31 | 25.67 | qfq | 3,861,862 | 137,440,671 | 6.08% |
| 2024-08-28 | 33.28 | 34.27 | 33.00 | 34.23 | 24.20 | qfq | 2,923,600 | 99,246,005 | 2.73% |
| 2024-08-27 | 33.17 | 33.58 | 32.54 | 33.32 | 23.56 | qfq | 2,050,100 | 67,900,818 | 0.12% |
| 2024-08-26 | 34.11 | 34.16 | 32.88 | 33.28 | 23.53 | qfq | 2,420,470 | 80,509,002 | -2.03% |
| 2024-08-23 | 33.97 | 34.30 | 33.70 | 33.97 | 24.02 | qfq | 1,609,274 | 54,799,159 | 0.00% |
| 2024-08-22 | 34.98 | 35.02 | 33.91 | 33.97 | 24.02 | qfq | 2,515,070 | 86,116,455 | -2.89% |
| 2024-08-21 | 35.53 | 36.00 | 34.90 | 34.98 | 24.73 | qfq | 3,238,516 | 113,928,942 | -1.52% |
| 2024-08-20 | 36.62 | 36.62 | 35.33 | 35.52 | 25.11 | qfq | 1,814,147 | 64,783,808 | -2.95% |
| 2024-08-19 | 36.41 | 37.50 | 36.41 | 36.60 | 25.87 | qfq | 1,883,800 | 69,620,147 | 0.27% |
| 2024-08-16 | 37.00 | 37.34 | 36.39 | 36.50 | 25.80 | qfq | 1,711,400 | 62,786,444 | -1.56% |
| 2024-08-15 | 36.18 | 37.79 | 35.83 | 37.08 | 26.21 | qfq | 2,921,447 | 108,194,707 | 2.01% |
| 2024-08-14 | 37.08 | 37.30 | 35.89 | 36.35 | 25.70 | qfq | 2,868,840 | 104,855,364 | -1.97% |
| 2024-08-13 | 37.80 | 38.19 | 36.20 | 37.08 | 26.21 | qfq | 3,784,101 | 139,104,217 | -1.90% |
| 2024-08-12 | 38.57 | 38.62 | 37.58 | 37.80 | 26.72 | qfq | 2,674,513 | 101,441,719 | -2.33% |
| 2024-08-09 | 38.91 | 39.49 | 38.56 | 38.70 | 27.36 | qfq | 1,347,400 | 52,298,169 | -0.64% |
| 2024-08-08 | 39.60 | 39.60 | 38.71 | 38.95 | 27.54 | qfq | 1,431,804 | 55,735,529 | -1.22% |
| 2024-08-07 | 39.55 | 39.86 | 38.85 | 39.43 | 27.88 | qfq | 1,947,170 | 76,570,410 | -0.81% |
| 2024-08-06 | 39.19 | 39.80 | 38.91 | 39.75 | 28.10 | qfq | 2,534,900 | 100,170,879 | 2.79% |
| 2024-08-05 | 39.65 | 40.30 | 38.60 | 38.67 | 27.34 | qfq | 3,062,822 | 119,909,438 | -2.35% |
| 2024-08-02 | 39.91 | 40.25 | 39.50 | 39.60 | 28.00 | qfq | 2,297,968 | 91,575,125 | -1.12% |
| 2024-08-01 | 41.10 | 41.69 | 40.00 | 40.05 | 28.31 | qfq | 3,048,247 | 123,170,118 | -3.52% |
| 2024-07-31 | 39.90 | 41.59 | 39.90 | 41.51 | 29.35 | qfq | 2,891,900 | 118,701,702 | 3.52% |
| 2024-07-30 | 40.30 | 41.08 | 39.53 | 40.10 | 28.35 | qfq | 2,307,531 | 92,970,465 | -0.30% |
| 2024-07-29 | 41.64 | 41.70 | 39.75 | 40.22 | 28.43 | qfq | 2,876,079 | 115,663,561 | -2.73% |
| 2024-07-26 | 40.23 | 41.63 | 40.20 | 41.35 | 29.23 | qfq | 2,469,229 | 101,336,125 | 2.73% |
| 2024-07-25 | 40.00 | 40.74 | 39.68 | 40.25 | 28.45 | qfq | 3,049,139 | 122,529,964 | -0.62% |
| 2024-07-24 | 42.08 | 42.39 | 40.42 | 40.50 | 28.63 | qfq | 3,309,550 | 136,086,342 | -4.86% |
| 2024-07-23 | 43.10 | 43.30 | 42.57 | 42.57 | 30.10 | qfq | 2,718,600 | 116,447,443 | -0.65% |
| 2024-07-22 | 43.30 | 43.43 | 42.55 | 42.85 | 30.29 | qfq | 2,820,934 | 121,164,492 | -0.88% |
| 2024-07-19 | 44.30 | 44.32 | 43.12 | 43.23 | 30.56 | qfq | 2,673,054 | 116,299,509 | -2.64% |
| 2024-07-18 | 44.60 | 44.60 | 43.65 | 44.40 | 31.39 | qfq | 2,630,184 | 115,877,715 | -0.02% |
| 2024-07-17 | 45.00 | 45.22 | 44.31 | 44.41 | 31.40 | qfq | 1,877,078 | 83,923,171 | -1.31% |
| 2024-07-16 | 44.34 | 45.57 | 44.31 | 45.00 | 31.81 | qfq | 3,228,836 | 145,541,566 | 1.56% |
| 2024-07-15 | 44.01 | 44.75 | 43.80 | 44.31 | 31.33 | qfq | 2,174,507 | 96,532,562 | 0.07% |
| 2024-07-12 | 44.43 | 44.78 | 43.32 | 44.28 | 31.30 | qfq | 3,034,166 | 133,796,819 | -1.82% |
| 2024-07-11 | 45.00 | 45.19 | 43.91 | 45.10 | 31.88 | qfq | 3,145,184 | 140,543,471 | 1.30% |
| 2024-07-10 | 43.23 | 45.24 | 43.12 | 44.52 | 31.47 | qfq | 4,481,901 | 200,119,857 | 3.25% |
| 2024-07-09 | 42.00 | 43.55 | 41.61 | 43.12 | 30.48 | qfq | 4,695,498 | 200,651,121 | 3.01% |
| 2024-07-08 | 41.70 | 42.68 | 41.53 | 41.86 | 29.59 | qfq | 2,151,436 | 90,120,781 | -1.02% |
| 2024-07-05 | 42.40 | 42.62 | 41.61 | 42.29 | 29.90 | qfq | 3,455,267 | 145,470,518 | -0.26% |
| 2024-07-04 | 43.00 | 43.87 | 42.13 | 42.40 | 29.97 | qfq | 8,753,628 | 377,226,747 | 2.22% |
| 2024-07-03 | 40.60 | 42.97 | 40.46 | 41.48 | 29.32 | qfq | 5,250,783 | 219,136,925 | 4.14% |
| 2024-07-02 | 40.47 | 40.78 | 39.33 | 39.83 | 28.16 | qfq | 3,145,759 | 125,726,867 | 1.12% |
| 2024-07-01 | 39.01 | 39.75 | 38.33 | 39.39 | 27.85 | qfq | 1,933,850 | 75,290,416 | 0.38% |
| 2024-06-28 | 39.44 | 39.90 | 39.00 | 39.24 | 27.74 | qfq | 3,210,850 | 126,218,356 | -0.30% |
| 2024-06-27 | 39.85 | 40.18 | 39.21 | 39.36 | 27.83 | qfq | 2,270,829 | 89,413,583 | -2.41% |
| 2024-06-26 | 40.32 | 40.44 | 39.07 | 40.33 | 28.30 | qfq | 3,112,067 | 123,466,022 | 0.02% |
| 2024-06-25 | 40.56 | 40.99 | 40.00 | 40.32 | 28.29 | qfq | 2,210,023 | 89,235,025 | -0.59% |
| 2024-06-24 | 41.30 | 41.70 | 40.46 | 40.56 | 28.46 | qfq | 3,150,501 | 128,750,243 | -2.73% |
| 2024-06-21 | 42.40 | 42.49 | 41.45 | 41.70 | 29.26 | qfq | 3,126,510 | 130,689,920 | -1.65% |
| 2024-06-20 | 42.90 | 43.38 | 42.35 | 42.40 | 29.75 | qfq | 2,067,134 | 88,420,219 | -2.26% |
| 2024-06-19 | 44.88 | 45.20 | 42.71 | 43.38 | 30.44 | qfq | 4,382,755 | 190,122,455 | -2.10% |
| 2024-06-18 | 42.30 | 44.70 | 42.12 | 44.31 | 31.09 | qfq | 6,194,009 | 272,472,364 | 4.90% |
| 2024-06-17 | 42.85 | 42.98 | 42.02 | 42.24 | 29.64 | qfq | 4,850,104 | 205,763,766 | -3.34% |
| 2024-06-14 | 43.89 | 43.89 | 41.77 | 43.70 | 30.66 | qfq | 10,976,757 | 466,114,486 | -0.50% |
| 2024-06-13 | 42.74 | 44.29 | 42.44 | 43.92 | 30.82 | qfq | 5,147,893 | 224,972,333 | 2.45% |
| 2024-06-12 | 43.04 | 43.26 | 42.75 | 42.87 | 30.08 | qfq | 2,510,517 | 107,882,998 | -0.58% |
| 2024-06-11 | 42.65 | 43.20 | 41.90 | 43.12 | 30.26 | qfq | 3,240,925 | 137,901,171 | 0.28% |
| 2024-06-07 | 43.05 | 43.50 | 42.48 | 43.00 | 30.17 | qfq | 2,478,166 | 106,129,967 | 0.00% |
| 2024-06-06 | 44.22 | 44.22 | 42.64 | 43.00 | 30.17 | qfq | 3,479,200 | 149,656,585 | -1.53% |
| 2024-06-05 | 43.59 | 44.20 | 43.31 | 43.67 | 30.64 | qfq | 2,986,044 | 131,080,081 | 0.99% |
| 2024-06-04 | 43.06 | 43.50 | 42.80 | 43.24 | 30.34 | qfq | 1,904,758 | 82,143,619 | 0.32% |
| 2024-06-03 | 43.80 | 44.47 | 42.81 | 43.10 | 30.24 | qfq | 3,805,472 | 165,784,851 | -1.26% |
| 2024-05-31 | 43.78 | 44.57 | 43.62 | 43.65 | 30.63 | qfq | 1,788,762 | 78,767,307 | 0.02% |
| 2024-05-30 | 42.79 | 44.00 | 42.65 | 43.64 | 30.62 | qfq | 1,688,164 | 73,555,212 | 1.82% |
| 2024-05-29 | 42.70 | 43.48 | 42.10 | 42.86 | 30.07 | qfq | 1,371,500 | 58,936,833 | 0.09% |
| 2024-05-28 | 42.89 | 43.55 | 42.05 | 42.82 | 30.05 | qfq | 2,403,376 | 103,398,464 | 0.47% |
| 2024-05-27 | 43.13 | 43.35 | 42.03 | 42.62 | 29.91 | qfq | 3,696,859 | 156,750,119 | -1.09% |
| 2024-05-24 | 43.14 | 43.40 | 42.66 | 43.09 | 30.24 | qfq | 3,284,710 | 141,333,713 | -0.48% |
| 2024-05-23 | 43.66 | 43.66 | 42.93 | 43.30 | 30.38 | qfq | 2,855,640 | 123,149,724 | -0.64% |
| 2024-05-22 | 44.08 | 44.16 | 43.33 | 43.58 | 30.58 | qfq | 1,813,068 | 79,099,905 | -1.04% |
| 2024-05-21 | 45.49 | 45.49 | 43.66 | 44.04 | 30.90 | qfq | 2,848,980 | 125,567,193 | -3.10% |
| 2024-05-20 | 45.16 | 46.19 | 45.16 | 45.45 | 31.89 | qfq | 2,506,400 | 114,479,600 | 0.22% |
| 2024-05-17 | 44.82 | 45.71 | 44.62 | 45.35 | 31.82 | qfq | 2,169,377 | 98,156,227 | 1.00% |
| 2024-05-16 | 44.29 | 45.50 | 44.29 | 44.90 | 31.51 | qfq | 2,485,956 | 111,854,226 | 0.88% |
| 2024-05-15 | 44.65 | 44.99 | 44.16 | 44.51 | 31.23 | qfq | 1,348,300 | 60,020,804 | -1.00% |
| 2024-05-14 | 44.05 | 45.15 | 44.05 | 44.96 | 31.55 | qfq | 2,789,951 | 124,950,845 | 1.17% |
| 2024-05-13 | 43.60 | 44.94 | 43.20 | 44.44 | 31.18 | qfq | 3,186,576 | 141,083,803 | 0.86% |
| 2024-05-10 | 43.70 | 44.36 | 42.86 | 44.06 | 30.92 | qfq | 3,863,003 | 168,942,251 | 0.85% |
| 2024-05-09 | 42.80 | 44.10 | 42.70 | 43.69 | 30.66 | qfq | 3,961,209 | 171,921,979 | 1.98% |
| 2024-05-08 | 44.55 | 45.50 | 42.80 | 42.84 | 30.06 | qfq | 4,970,878 | 215,592,467 | -4.74% |
| 2024-05-07 | 45.88 | 46.00 | 44.81 | 44.97 | 31.56 | qfq | 3,474,318 | 156,595,517 | -2.24% |
| 2024-05-06 | 47.42 | 47.42 | 45.50 | 46.00 | 32.28 | qfq | 5,316,951 | 245,227,600 | -0.80% |
| 2024-04-30 | 47.80 | 48.25 | 46.10 | 46.37 | 32.54 | qfq | 6,141,957 | 288,838,026 | -2.42% |
| 2024-04-29 | 46.10 | 47.96 | 46.00 | 47.52 | 33.34 | qfq | 7,881,319 | 370,166,696 | 6.36% |
| 2024-04-26 | 43.22 | 44.94 | 43.22 | 44.68 | 31.35 | qfq | 5,054,999 | 224,976,527 | 3.38% |
| 2024-04-25 | 43.85 | 44.19 | 43.21 | 43.22 | 30.33 | qfq | 3,015,406 | 131,553,593 | -1.55% |
| 2024-04-24 | 42.50 | 44.58 | 42.43 | 43.90 | 30.80 | qfq | 7,141,653 | 311,045,096 | 6.99% |
| 2024-04-23 | 41.32 | 41.75 | 40.36 | 41.03 | 28.79 | qfq | 2,393,228 | 97,967,975 | -0.34% |
| 2024-04-22 | 41.36 | 42.06 | 40.95 | 41.17 | 28.89 | qfq | 2,526,269 | 104,667,647 | -1.10% |
| 2024-04-19 | 42.00 | 42.19 | 40.86 | 41.63 | 29.21 | qfq | 3,372,569 | 139,390,648 | -0.98% |
| 2024-04-18 | 39.78 | 42.78 | 39.43 | 42.04 | 29.50 | qfq | 8,456,302 | 352,774,920 | 4.63% |
| 2024-04-17 | 41.11 | 41.43 | 39.32 | 40.18 | 28.19 | qfq | 8,207,038 | 327,715,223 | -2.33% |
| 2024-04-16 | 41.22 | 41.90 | 40.90 | 41.14 | 28.87 | qfq | 3,857,069 | 159,028,459 | -1.58% |
| 2024-04-15 | 40.96 | 41.94 | 40.60 | 41.80 | 29.33 | qfq | 3,393,644 | 141,105,754 | 1.95% |
| 2024-04-12 | 41.08 | 41.82 | 40.88 | 41.00 | 28.77 | qfq | 2,540,932 | 104,790,647 | 0.00% |
| 2024-04-11 | 40.84 | 41.35 | 40.20 | 41.00 | 28.77 | qfq | 3,467,978 | 141,477,914 | -0.44% |
| 2024-04-10 | 41.06 | 41.46 | 40.44 | 41.18 | 28.90 | qfq | 4,491,300 | 183,738,004 | -0.53% |
| 2024-04-09 | 41.23 | 41.56 | 40.82 | 41.40 | 29.05 | qfq | 2,494,048 | 102,643,280 | -0.58% |
| 2024-04-08 | 38.82 | 42.41 | 38.82 | 41.64 | 29.22 | qfq | 6,537,522 | 272,653,475 | 1.14% |
| 2024-04-03 | 42.32 | 42.57 | 40.82 | 41.17 | 28.89 | qfq | 6,662,298 | 274,726,949 | -4.37% |
| 2024-04-02 | 44.50 | 44.50 | 42.29 | 43.05 | 30.21 | qfq | 3,955,697 | 169,742,479 | -2.54% |
| 2024-04-01 | 42.84 | 44.30 | 42.14 | 44.17 | 30.99 | qfq | 5,945,737 | 260,123,550 | 2.84% |
| 2024-03-29 | 44.00 | 44.45 | 42.14 | 42.95 | 30.14 | qfq | 3,980,995 | 171,938,958 | -1.22% |
| 2024-03-28 | 42.80 | 43.78 | 42.80 | 43.48 | 30.51 | qfq | 4,151,832 | 180,367,905 | 0.79% |
| 2024-03-27 | 43.86 | 43.91 | 42.85 | 43.14 | 30.27 | qfq | 4,550,679 | 197,235,769 | -1.64% |
| 2024-03-26 | 41.87 | 44.10 | 41.44 | 43.86 | 30.78 | qfq | 8,170,974 | 350,922,942 | 5.38% |
| 2024-03-25 | 41.36 | 42.84 | 41.30 | 41.62 | 29.20 | qfq | 4,294,745 | 180,607,004 | -0.29% |
| 2024-03-22 | 42.22 | 42.30 | 41.36 | 41.74 | 29.29 | qfq | 3,074,691 | 128,350,084 | -1.56% |
| 2024-03-21 | 43.46 | 43.46 | 42.30 | 42.40 | 29.75 | qfq | 3,396,297 | 144,885,857 | -2.69% |
| 2024-03-20 | 43.23 | 43.81 | 43.10 | 43.57 | 30.57 | qfq | 2,921,371 | 127,006,660 | -0.14% |
| 2024-03-19 | 45.20 | 45.20 | 43.40 | 43.63 | 30.61 | qfq | 5,247,951 | 230,208,961 | -3.54% |
| 2024-03-18 | 45.33 | 45.33 | 43.90 | 45.23 | 31.74 | qfq | 5,352,147 | 238,283,017 | 1.19% |
| 2024-03-15 | 45.09 | 45.09 | 44.00 | 44.70 | 31.37 | qfq | 3,702,703 | 164,851,623 | -0.67% |
| 2024-03-14 | 45.79 | 46.07 | 44.85 | 45.00 | 31.58 | qfq | 2,817,996 | 127,450,330 | -1.51% |
| 2024-03-13 | 45.15 | 46.11 | 44.51 | 45.69 | 32.06 | qfq | 5,728,146 | 261,756,061 | 1.53% |
| 2024-03-12 | 44.57 | 45.79 | 44.23 | 45.00 | 31.58 | qfq | 4,723,046 | 213,562,022 | 0.78% |
| 2024-03-11 | 41.77 | 44.66 | 41.77 | 44.65 | 31.33 | qfq | 6,705,198 | 295,029,442 | 6.67% |
| 2024-03-08 | 41.92 | 42.09 | 40.36 | 41.86 | 29.37 | qfq | 5,097,707 | 210,224,621 | 0.14% |
| 2024-03-07 | 42.80 | 43.12 | 41.62 | 41.80 | 29.33 | qfq | 4,523,677 | 190,900,369 | -2.36% |
| 2024-03-06 | 42.58 | 43.54 | 42.15 | 42.81 | 30.04 | qfq | 4,686,097 | 200,381,338 | 0.99% |
| 2024-03-05 | 42.99 | 43.00 | 41.62 | 42.39 | 29.74 | qfq | 6,334,202 | 267,076,899 | -2.06% |
| 2024-03-04 | 43.43 | 43.57 | 42.00 | 43.28 | 30.37 | qfq | 4,772,954 | 205,133,808 | -0.51% |
| 2024-03-01 | 44.27 | 44.58 | 42.34 | 43.50 | 30.52 | qfq | 10,081,719 | 434,606,333 | -2.38% |
| 2024-02-29 | 43.58 | 44.56 | 43.32 | 44.56 | 31.27 | qfq | 4,554,558 | 199,883,176 | 1.71% |
| 2024-02-28 | 46.49 | 46.49 | 43.80 | 43.81 | 30.74 | qfq | 4,988,240 | 223,298,697 | -5.99% |
| 2024-02-27 | 46.70 | 46.88 | 45.60 | 46.60 | 32.70 | qfq | 3,221,631 | 149,156,844 | 1.97% |
| 2024-02-26 | 45.18 | 46.92 | 45.12 | 45.70 | 32.07 | qfq | 3,930,348 | 181,519,643 | 2.77% |
| 2024-02-23 | 44.54 | 45.18 | 43.12 | 44.47 | 31.20 | qfq | 3,580,109 | 158,309,763 | 1.14% |
| 2024-02-22 | 44.07 | 45.40 | 43.87 | 43.97 | 30.85 | qfq | 2,737,239 | 122,060,925 | -0.41% |
| 2024-02-21 | 43.00 | 46.01 | 42.44 | 44.15 | 30.98 | qfq | 5,317,050 | 238,308,380 | 0.91% |
| 2024-02-20 | 44.51 | 44.51 | 41.61 | 43.75 | 30.70 | qfq | 8,691,443 | 371,273,518 | -2.30% |
| 2024-02-19 | 47.10 | 47.79 | 44.20 | 44.78 | 31.42 | qfq | 5,761,425 | 261,211,897 | -4.93% |
| 2024-02-08 | 47.27 | 49.49 | 46.59 | 47.10 | 33.05 | qfq | 6,880,558 | 330,155,668 | -0.55% |
| 2024-02-07 | 43.90 | 47.98 | 43.90 | 47.36 | 33.23 | qfq | 7,280,712 | 342,211,071 | 7.59% |
| 2024-02-06 | 40.61 | 45.09 | 39.69 | 44.02 | 30.89 | qfq | 5,111,839 | 220,302,364 | 7.31% |
| 2024-02-05 | 40.43 | 41.87 | 39.00 | 41.02 | 28.78 | qfq | 4,500,679 | 182,512,377 | 0.64% |
| 2024-02-02 | 41.78 | 41.78 | 39.33 | 40.76 | 28.60 | qfq | 3,739,771 | 151,411,501 | -2.25% |
| 2024-02-01 | 40.11 | 42.36 | 39.62 | 41.70 | 29.26 | qfq | 5,122,608 | 212,301,517 | 3.45% |
| 2024-01-31 | 39.87 | 40.64 | 38.61 | 40.31 | 28.29 | qfq | 6,874,282 | 273,835,839 | 1.92% |
| 2024-01-30 | 40.69 | 40.95 | 39.31 | 39.55 | 27.75 | qfq | 3,051,822 | 122,433,778 | -2.35% |
| 2024-01-29 | 41.52 | 42.07 | 40.35 | 40.50 | 28.42 | qfq | 5,109,844 | 209,106,937 | -2.41% |
| 2024-01-26 | 42.00 | 42.36 | 41.11 | 41.50 | 29.12 | qfq | 5,168,435 | 214,773,231 | -1.80% |
| 2024-01-25 | 43.13 | 43.55 | 41.18 | 42.26 | 29.65 | qfq | 6,126,173 | 260,050,500 | -2.51% |
| 2024-01-24 | 43.61 | 44.22 | 41.91 | 43.35 | 30.42 | qfq | 2,559,044 | 109,944,681 | -0.60% |
| 2024-01-23 | 43.37 | 43.92 | 42.50 | 43.61 | 30.60 | qfq | 2,095,554 | 90,835,951 | 0.58% |
| 2024-01-22 | 46.00 | 46.20 | 42.91 | 43.36 | 30.43 | qfq | 2,814,908 | 124,665,646 | -5.55% |
| 2024-01-19 | 45.43 | 46.19 | 45.38 | 45.91 | 32.21 | qfq | 2,619,480 | 120,029,879 | 0.35% |
| 2024-01-18 | 44.73 | 46.03 | 44.05 | 45.75 | 32.10 | qfq | 3,373,179 | 151,905,444 | 2.51% |
| 2024-01-17 | 47.71 | 47.73 | 44.51 | 44.63 | 31.32 | qfq | 3,799,438 | 173,170,011 | -6.46% |
| 2024-01-16 | 46.95 | 47.84 | 46.51 | 47.71 | 33.48 | qfq | 4,243,661 | 200,181,657 | 3.47% |
| 2024-01-15 | 46.55 | 46.99 | 45.76 | 46.11 | 32.36 | qfq | 3,417,790 | 157,777,580 | -2.06% |
| 2024-01-12 | 46.50 | 47.70 | 46.25 | 47.08 | 33.04 | qfq | 2,280,065 | 107,433,861 | 1.27% |
| 2024-01-11 | 45.95 | 47.20 | 45.20 | 46.49 | 32.62 | qfq | 2,907,602 | 134,652,128 | 1.44% |
| 2024-01-10 | 45.11 | 46.35 | 43.52 | 45.83 | 32.16 | qfq | 4,306,163 | 194,231,324 | 0.68% |
| 2024-01-09 | 45.83 | 46.20 | 44.56 | 45.52 | 31.94 | qfq | 3,937,215 | 177,874,927 | -0.24% |
| 2024-01-08 | 47.88 | 47.88 | 45.60 | 45.63 | 32.02 | qfq | 3,460,685 | 159,786,359 | -4.68% |
| 2024-01-05 | 48.89 | 49.22 | 47.51 | 47.87 | 33.59 | qfq | 1,672,027 | 80,625,393 | -2.07% |
| 2024-01-04 | 48.61 | 49.60 | 48.54 | 48.88 | 34.30 | qfq | 1,915,426 | 93,981,944 | -0.22% |
| 2024-01-03 | 49.33 | 49.76 | 48.68 | 48.99 | 34.38 | qfq | 1,966,183 | 96,745,411 | -1.25% |
| 2024-01-02 | 50.53 | 50.90 | 49.57 | 49.61 | 34.81 | qfq | 2,958,890 | 148,450,385 | -2.17% |
| 2023-12-29 | 49.25 | 51.00 | 48.52 | 50.71 | 35.58 | qfq | 4,020,080 | 200,013,164 | 2.84% |
| 2023-12-28 | 49.38 | 49.95 | 49.10 | 49.31 | 34.60 | qfq | 1,996,025 | 98,589,332 | -0.44% |
| 2023-12-27 | 48.91 | 50.50 | 48.91 | 49.53 | 34.75 | qfq | 2,763,892 | 137,416,837 | 1.12% |
| 2023-12-26 | 49.39 | 49.50 | 48.20 | 48.98 | 34.37 | qfq | 1,404,063 | 68,541,624 | -1.13% |
| 2023-12-25 | 46.81 | 49.78 | 46.81 | 49.54 | 34.76 | qfq | 2,417,900 | 119,264,020 | 2.99% |
| 2023-12-22 | 48.06 | 48.48 | 47.36 | 48.10 | 33.75 | qfq | 2,473,108 | 118,697,634 | -0.12% |
| 2023-12-21 | 46.70 | 48.40 | 46.50 | 48.16 | 33.79 | qfq | 3,727,575 | 178,431,060 | 3.13% |
| 2023-12-20 | 48.98 | 49.06 | 46.50 | 46.70 | 32.77 | qfq | 3,272,122 | 154,036,354 | -5.08% |
| 2023-12-19 | 49.30 | 49.30 | 48.18 | 49.20 | 34.52 | qfq | 2,141,516 | 104,301,763 | 0.00% |
| 2023-12-18 | 49.03 | 49.72 | 48.52 | 49.20 | 34.52 | qfq | 1,438,405 | 70,778,724 | 0.31% |
| 2023-12-15 | 49.90 | 50.26 | 48.68 | 49.05 | 34.42 | qfq | 1,267,416 | 62,459,100 | -1.66% |
| 2023-12-14 | 50.80 | 51.15 | 49.81 | 49.88 | 35.00 | qfq | 1,597,541 | 80,363,182 | -1.97% |
| 2023-12-13 | 50.58 | 52.02 | 49.84 | 50.88 | 35.70 | qfq | 3,371,398 | 172,867,643 | 0.41% |
| 2023-12-12 | 51.35 | 51.35 | 49.30 | 50.67 | 35.55 | qfq | 2,387,291 | 119,849,096 | -1.13% |
| 2023-12-11 | 49.00 | 51.50 | 48.12 | 51.25 | 35.96 | qfq | 3,288,022 | 165,688,671 | 4.87% |
| 2023-12-08 | 49.27 | 49.28 | 48.10 | 48.87 | 34.29 | qfq | 2,640,977 | 128,384,223 | -0.45% |
| 2023-12-07 | 49.16 | 49.57 | 48.50 | 49.09 | 34.45 | qfq | 1,819,825 | 89,160,308 | -0.14% |
| 2023-12-06 | 49.71 | 49.91 | 48.91 | 49.16 | 34.50 | qfq | 2,027,478 | 99,851,202 | -0.67% |
| 2023-12-05 | 50.39 | 50.85 | 49.41 | 49.49 | 34.73 | qfq | 2,284,198 | 113,845,391 | -2.25% |
| 2023-12-04 | 51.00 | 51.13 | 49.85 | 50.63 | 35.53 | qfq | 2,414,414 | 121,920,341 | -0.65% |
| 2023-12-01 | 51.20 | 51.50 | 50.28 | 50.96 | 35.76 | qfq | 3,066,469 | 156,087,811 | -0.23% |
| 2023-11-30 | 51.02 | 51.60 | 50.55 | 51.08 | 35.84 | qfq | 1,800,577 | 91,859,324 | -0.51% |
| 2023-11-29 | 51.70 | 51.80 | 50.90 | 51.34 | 36.03 | qfq | 1,947,744 | 99,827,948 | -1.08% |
| 2023-11-28 | 51.89 | 52.48 | 51.50 | 51.90 | 36.42 | qfq | 2,792,411 | 144,732,652 | -0.19% |
| 2023-11-27 | 52.21 | 52.79 | 50.87 | 52.00 | 36.49 | qfq | 2,672,747 | 139,089,248 | -0.17% |
| 2023-11-24 | 52.50 | 52.82 | 51.02 | 52.09 | 36.55 | qfq | 3,476,270 | 180,761,407 | -1.16% |
| 2023-11-23 | 49.83 | 54.69 | 49.83 | 52.70 | 36.98 | qfq | 8,281,793 | 437,822,954 | 4.96% |
| 2023-11-22 | 51.17 | 51.57 | 50.20 | 50.21 | 35.23 | qfq | 1,261,260 | 63,933,337 | -2.12% |
| 2023-11-21 | 51.51 | 52.20 | 51.20 | 51.30 | 36.00 | qfq | 2,133,905 | 110,037,116 | -1.31% |
| 2023-11-20 | 53.80 | 54.32 | 51.23 | 51.98 | 36.47 | qfq | 4,081,503 | 211,831,623 | -0.99% |
| 2023-11-17 | 49.24 | 52.65 | 49.08 | 52.50 | 36.84 | qfq | 5,149,590 | 264,859,621 | 6.97% |
| 2023-11-16 | 49.50 | 49.80 | 48.58 | 49.08 | 34.44 | qfq | 1,772,568 | 87,077,915 | -0.16% |
| 2023-11-15 | 48.00 | 49.50 | 47.04 | 49.16 | 34.50 | qfq | 3,725,965 | 180,488,020 | 3.13% |
| 2023-11-14 | 47.56 | 47.68 | 46.61 | 47.67 | 33.45 | qfq | 3,747,071 | 176,424,829 | 0.17% |
| 2023-11-13 | 48.76 | 48.91 | 47.17 | 47.59 | 33.39 | qfq | 2,315,672 | 110,682,358 | -2.46% |
| 2023-11-10 | 49.47 | 49.80 | 48.10 | 48.79 | 34.24 | qfq | 1,924,800 | 93,840,151 | -1.13% |
| 2023-11-09 | 48.61 | 49.80 | 48.30 | 49.35 | 34.63 | qfq | 1,825,392 | 89,717,012 | 1.54% |
| 2023-11-08 | 48.54 | 48.70 | 47.68 | 48.60 | 34.10 | qfq | 3,025,355 | 145,630,802 | 0.21% |
| 2023-11-07 | 48.72 | 49.59 | 48.30 | 48.50 | 34.03 | qfq | 2,794,004 | 135,973,374 | -0.78% |
| 2023-11-06 | 46.79 | 49.05 | 46.79 | 48.88 | 34.30 | qfq | 4,330,515 | 209,546,208 | 4.47% |
| 2023-11-03 | 47.44 | 48.11 | 46.32 | 46.79 | 32.83 | qfq | 3,808,858 | 179,554,654 | 2.03% |
| 2023-11-02 | 45.00 | 46.38 | 45.00 | 45.86 | 32.18 | qfq | 2,679,391 | 122,955,899 | 0.86% |
| 2023-11-01 | 45.15 | 45.67 | 44.59 | 45.47 | 31.91 | qfq | 4,600,590 | 208,028,439 | 0.40% |
| 2023-10-31 | 46.00 | 46.59 | 44.57 | 45.29 | 31.78 | qfq | 5,498,839 | 249,566,114 | -2.60% |
| 2023-10-30 | 46.41 | 47.67 | 45.80 | 46.50 | 32.63 | qfq | 3,780,851 | 177,198,785 | -0.51% |
| 2023-10-27 | 46.79 | 48.23 | 46.44 | 46.74 | 32.80 | qfq | 2,951,060 | 139,226,304 | -0.38% |
| 2023-10-26 | 45.15 | 47.06 | 45.02 | 46.92 | 32.92 | qfq | 2,578,077 | 119,075,671 | 2.69% |
| 2023-10-25 | 45.30 | 46.71 | 45.05 | 45.69 | 32.06 | qfq | 3,588,057 | 164,817,111 | 1.96% |
| 2023-10-24 | 44.60 | 45.90 | 44.50 | 44.81 | 31.44 | qfq | 2,832,667 | 127,481,151 | 0.86% |
| 2023-10-23 | 45.26 | 45.70 | 44.00 | 44.43 | 31.18 | qfq | 3,334,932 | 148,748,192 | -1.59% |
| 2023-10-20 | 45.70 | 46.28 | 44.80 | 45.15 | 31.68 | qfq | 4,618,905 | 210,148,973 | -2.06% |
| 2023-10-19 | 47.80 | 47.98 | 45.75 | 46.10 | 32.35 | qfq | 4,157,019 | 192,859,213 | -4.30% |
| 2023-10-18 | 47.90 | 48.69 | 47.41 | 48.17 | 33.80 | qfq | 1,809,883 | 86,907,484 | 0.42% |
| 2023-10-17 | 48.78 | 48.78 | 47.50 | 47.97 | 33.66 | qfq | 2,533,062 | 121,162,356 | -1.72% |
| 2023-10-16 | 48.49 | 48.99 | 48.01 | 48.81 | 34.25 | qfq | 2,591,500 | 125,597,366 | 0.81% |
| 2023-10-13 | 49.70 | 49.78 | 48.27 | 48.42 | 33.98 | qfq | 2,407,399 | 117,266,402 | -2.38% |
| 2023-10-12 | 49.58 | 50.16 | 49.24 | 49.60 | 34.80 | qfq | 1,262,260 | 62,793,032 | 0.04% |
| 2023-10-11 | 50.89 | 50.99 | 49.35 | 49.58 | 34.79 | qfq | 2,872,537 | 143,135,000 | -2.11% |
| 2023-10-10 | 50.22 | 50.78 | 49.32 | 50.65 | 35.54 | qfq | 3,000,222 | 150,385,940 | 0.32% |
| 2023-10-09 | 49.40 | 50.85 | 49.40 | 50.49 | 35.43 | qfq | 2,622,836 | 132,201,662 | 1.71% |
| 2023-09-28 | 49.14 | 50.51 | 48.74 | 49.64 | 34.83 | qfq | 3,296,805 | 163,715,143 | 1.33% |
| 2023-09-27 | 47.99 | 49.90 | 47.73 | 48.99 | 34.38 | qfq | 5,198,575 | 254,794,376 | 2.88% |
| 2023-09-26 | 48.35 | 48.60 | 47.40 | 47.62 | 33.41 | qfq | 3,600,648 | 172,120,912 | -1.39% |
| 2023-09-25 | 48.90 | 49.50 | 48.11 | 48.29 | 33.88 | qfq | 4,368,760 | 212,000,159 | -0.76% |
| 2023-09-22 | 49.15 | 49.15 | 47.60 | 48.66 | 34.14 | qfq | 5,015,584 | 242,242,842 | -0.39% |
| 2023-09-21 | 49.64 | 49.65 | 48.00 | 48.85 | 34.28 | qfq | 2,491,097 | 121,929,608 | -2.03% |
| 2023-09-20 | 49.66 | 50.10 | 49.26 | 49.86 | 34.99 | qfq | 3,455,300 | 172,252,270 | 0.36% |
| 2023-09-19 | 49.60 | 50.17 | 48.43 | 49.68 | 34.86 | qfq | 2,765,278 | 136,933,484 | 0.93% |
| 2023-09-18 | 48.63 | 50.00 | 48.39 | 49.22 | 34.54 | qfq | 4,932,839 | 243,571,951 | 0.92% |
| 2023-09-15 | 48.97 | 49.30 | 48.23 | 48.77 | 34.22 | qfq | 3,391,062 | 165,232,821 | -0.27% |
| 2023-09-14 | 49.93 | 50.27 | 48.80 | 48.90 | 34.31 | qfq | 3,545,382 | 174,714,171 | -2.06% |
| 2023-09-13 | 51.41 | 51.41 | 49.69 | 49.93 | 35.04 | qfq | 2,216,326 | 111,106,263 | -2.94% |
| 2023-09-12 | 51.15 | 51.93 | 50.83 | 51.44 | 36.10 | qfq | 2,595,020 | 133,454,917 | 0.57% |
| 2023-09-11 | 50.87 | 51.87 | 49.72 | 51.15 | 35.89 | qfq | 3,311,210 | 169,146,666 | 1.29% |
| 2023-09-08 | 51.11 | 51.60 | 50.37 | 50.50 | 35.44 | qfq | 2,207,684 | 112,459,225 | -2.00% |
| 2023-09-07 | 51.32 | 51.97 | 51.00 | 51.53 | 36.16 | qfq | 2,186,622 | 112,246,115 | -0.58% |
| 2023-09-06 | 51.60 | 52.02 | 51.10 | 51.83 | 36.37 | qfq | 1,774,529 | 91,681,647 | 0.12% |
| 2023-09-05 | 52.98 | 53.32 | 51.73 | 51.77 | 36.33 | qfq | 2,135,988 | 111,800,691 | -2.63% |
| 2023-09-04 | 53.27 | 53.63 | 51.61 | 53.17 | 37.31 | qfq | 3,680,699 | 193,448,605 | 0.85% |
| 2023-09-01 | 53.80 | 54.85 | 52.00 | 52.72 | 36.99 | qfq | 3,267,950 | 172,746,393 | -2.75% |
| 2023-08-31 | 53.12 | 54.49 | 52.62 | 54.21 | 38.04 | qfq | 4,111,811 | 221,981,812 | 1.33% |
| 2023-08-30 | 52.39 | 54.82 | 51.75 | 53.50 | 37.54 | qfq | 4,584,301 | 244,844,909 | 1.69% |
| 2023-08-29 | 50.50 | 54.17 | 50.20 | 52.61 | 36.92 | qfq | 5,765,651 | 303,619,781 | 3.85% |
| 2023-08-28 | 52.10 | 53.00 | 50.54 | 50.66 | 35.55 | qfq | 3,600,230 | 185,246,060 | 0.80% |
| 2023-08-25 | 50.89 | 51.36 | 49.85 | 50.26 | 35.27 | qfq | 2,469,157 | 124,114,446 | -1.55% |
| 2023-08-24 | 49.36 | 51.60 | 49.01 | 51.05 | 35.82 | qfq | 3,979,030 | 201,683,762 | 3.72% |
| 2023-08-23 | 50.39 | 50.50 | 48.92 | 49.22 | 34.54 | qfq | 2,233,171 | 110,224,423 | -1.64% |
| 2023-08-22 | 50.16 | 50.95 | 48.98 | 50.04 | 35.11 | qfq | 2,718,576 | 134,918,780 | 0.14% |
| 2023-08-21 | 49.81 | 50.80 | 49.25 | 49.97 | 35.06 | qfq | 2,484,284 | 124,328,090 | -0.24% |
| 2023-08-18 | 50.96 | 51.02 | 49.95 | 50.09 | 35.15 | qfq | 2,799,958 | 140,939,944 | -1.71% |
| 2023-08-17 | 50.25 | 52.10 | 49.37 | 50.96 | 35.76 | qfq | 4,486,785 | 229,346,463 | 2.06% |
| 2023-08-16 | 50.49 | 50.89 | 49.09 | 49.93 | 35.04 | qfq | 5,412,273 | 269,907,622 | -1.03% |
| 2023-08-15 | 52.79 | 52.79 | 50.08 | 50.45 | 35.40 | qfq | 7,639,981 | 387,413,448 | -4.45% |
| 2023-08-14 | 52.99 | 53.00 | 48.86 | 52.80 | 37.05 | qfq | 9,922,112 | 504,188,792 | -0.53% |
| 2023-08-11 | 51.77 | 54.36 | 50.82 | 53.08 | 37.25 | qfq | 7,640,047 | 405,825,250 | 0.72% |
| 2023-08-10 | 54.60 | 56.67 | 51.00 | 52.70 | 36.98 | qfq | 10,237,445 | 539,875,076 | -3.52% |
| 2023-08-09 | 51.75 | 54.67 | 51.75 | 54.62 | 38.33 | qfq | 6,782,540 | 362,286,784 | 6.18% |
| 2023-08-08 | 51.20 | 52.36 | 50.90 | 51.44 | 36.10 | qfq | 3,600,666 | 184,861,952 | -0.85% |
| 2023-08-07 | 50.80 | 53.08 | 50.60 | 51.88 | 36.40 | qfq | 4,615,960 | 240,341,527 | 1.37% |
| 2023-08-04 | 50.20 | 51.70 | 49.90 | 51.18 | 35.91 | qfq | 3,708,205 | 189,177,665 | 2.16% |
| 2023-08-03 | 49.94 | 50.32 | 49.31 | 50.10 | 35.15 | qfq | 3,119,118 | 155,614,403 | -0.38% |
| 2023-08-02 | 49.80 | 50.38 | 48.50 | 50.29 | 35.29 | qfq | 4,224,027 | 208,422,021 | 1.29% |
| 2023-08-01 | 48.53 | 50.17 | 47.58 | 49.65 | 34.84 | qfq | 5,621,102 | 279,189,275 | 2.31% |
| 2023-07-31 | 48.33 | 49.09 | 47.55 | 48.53 | 34.05 | qfq | 3,292,067 | 158,397,673 | 0.41% |
| 2023-07-28 | 48.18 | 48.75 | 47.40 | 48.33 | 33.91 | qfq | 4,611,073 | 221,260,865 | -0.94% |
| 2023-07-27 | 46.78 | 48.80 | 46.78 | 48.79 | 34.24 | qfq | 5,273,021 | 253,520,243 | 5.36% |
| 2023-07-26 | 48.00 | 48.40 | 45.91 | 46.31 | 32.50 | qfq | 3,983,776 | 186,007,447 | -4.24% |
| 2023-07-25 | 47.00 | 50.20 | 46.30 | 48.36 | 33.93 | qfq | 8,428,513 | 405,996,956 | 4.22% |
| 2023-07-24 | 45.00 | 46.90 | 44.62 | 46.40 | 32.56 | qfq | 3,763,111 | 173,832,160 | 2.88% |
| 2023-07-21 | 45.90 | 45.94 | 44.89 | 45.10 | 31.65 | qfq | 2,353,403 | 106,557,991 | -2.38% |
| 2023-07-20 | 46.78 | 47.10 | 46.00 | 46.20 | 32.42 | qfq | 4,083,693 | 190,429,886 | -1.49% |
| 2023-07-19 | 47.32 | 48.30 | 46.21 | 46.90 | 32.91 | qfq | 3,998,159 | 187,231,033 | -0.42% |
| 2023-07-18 | 45.42 | 48.48 | 45.38 | 47.10 | 33.05 | qfq | 6,408,632 | 301,659,800 | 3.70% |
| 2023-07-17 | 44.09 | 45.58 | 43.38 | 45.42 | 31.87 | qfq | 5,124,636 | 229,754,091 | 3.56% |