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
合盛硅业603260.SH
最近收盘价34.412026-07-17
最近交易日2026-07-17
成交量（股）16,835,502
成交额（元）592,858,735
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-08-13 | 2025-08-19 | cash_dividend | 0.45 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-08-13 | 2024-08-19 | cash_dividend | 0.68 | — | — | — | 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 | 35.85 | 36.21 | 34.28 | 34.41 | 34.41 | qfq | 16,835,502 | 592,858,735 | -4.28% |
| 2026-07-16 | 37.50 | 37.71 | 35.87 | 35.95 | 35.95 | qfq | 16,310,465 | 597,851,883 | -4.99% |
| 2026-07-15 | 38.00 | 39.90 | 37.63 | 37.84 | 37.84 | qfq | 19,991,809 | 773,350,867 | 0.91% |
| 2026-07-14 | 37.37 | 37.78 | 36.52 | 37.50 | 37.50 | qfq | 13,186,125 | 490,920,755 | -0.13% |
| 2026-07-13 | 40.58 | 40.63 | 37.30 | 37.55 | 37.55 | qfq | 20,499,368 | 791,135,368 | -7.92% |
| 2026-07-10 | 42.78 | 44.75 | 40.74 | 40.78 | 40.78 | qfq | 25,094,793 | 1,069,813,897 | -6.10% |
| 2026-07-09 | 41.40 | 44.54 | 40.95 | 43.43 | 43.43 | qfq | 24,052,812 | 1,025,886,440 | 4.40% |
| 2026-07-08 | 43.56 | 44.80 | 41.60 | 41.60 | 41.60 | qfq | 19,880,354 | 850,347,897 | -4.65% |
| 2026-07-07 | 43.34 | 46.73 | 42.60 | 43.63 | 43.63 | qfq | 27,077,975 | 1,209,677,167 | 0.44% |
| 2026-07-06 | 45.20 | 46.77 | 43.42 | 43.44 | 43.44 | qfq | 22,172,761 | 987,382,448 | -4.67% |
| 2026-07-03 | 48.97 | 49.37 | 45.10 | 45.57 | 45.57 | qfq | 32,568,262 | 1,507,223,552 | -6.94% |
| 2026-07-02 | 47.00 | 50.88 | 45.30 | 48.97 | 48.97 | qfq | 34,957,525 | 1,716,413,390 | 3.77% |
| 2026-07-01 | 48.26 | 49.50 | 46.89 | 47.19 | 47.19 | qfq | 25,530,164 | 1,227,326,422 | -2.22% |
| 2026-06-30 | 45.79 | 48.97 | 45.51 | 48.26 | 48.26 | qfq | 26,927,128 | 1,291,231,566 | 6.18% |
| 2026-06-29 | 47.70 | 48.91 | 44.85 | 45.45 | 45.45 | qfq | 30,024,919 | 1,397,878,578 | -4.52% |
| 2026-06-26 | 50.20 | 50.38 | 46.05 | 47.60 | 47.60 | qfq | 32,690,930 | 1,573,189,135 | -4.15% |
| 2026-06-25 | 48.00 | 50.92 | 47.37 | 49.66 | 49.66 | qfq | 30,705,355 | 1,504,876,841 | 2.27% |
| 2026-06-24 | 47.50 | 49.50 | 47.17 | 48.56 | 48.56 | qfq | 25,771,249 | 1,243,615,722 | 0.58% |
| 2026-06-23 | 49.85 | 49.86 | 45.88 | 48.28 | 48.28 | qfq | 33,106,976 | 1,576,683,655 | -4.62% |
| 2026-06-22 | 47.84 | 51.16 | 46.80 | 50.62 | 50.62 | qfq | 38,268,876 | 1,870,102,773 | 4.59% |
| 2026-06-18 | 48.73 | 50.34 | 48.19 | 48.40 | 48.40 | qfq | 29,716,732 | 1,451,343,614 | -3.26% |
| 2026-06-17 | 50.16 | 51.93 | 48.70 | 50.03 | 50.03 | qfq | 47,325,849 | 2,383,997,580 | -1.96% |
| 2026-06-16 | 46.00 | 51.03 | 44.23 | 51.03 | 51.03 | qfq | 51,530,886 | 2,460,857,363 | 10.00% |
| 2026-06-15 | 43.50 | 47.70 | 41.80 | 46.39 | 46.39 | qfq | 40,243,985 | 1,835,767,941 | 6.99% |
| 2026-06-12 | 41.00 | 44.87 | 40.99 | 43.36 | 43.36 | qfq | 28,987,432 | 1,260,540,768 | 4.73% |
| 2026-06-11 | 40.24 | 42.67 | 39.93 | 41.40 | 41.40 | qfq | 26,966,587 | 1,104,947,633 | 3.89% |
| 2026-06-10 | 38.98 | 40.65 | 38.80 | 39.85 | 39.85 | qfq | 17,719,508 | 708,725,682 | 1.32% |
| 2026-06-09 | 36.45 | 39.33 | 35.51 | 39.33 | 39.33 | qfq | 15,148,108 | 571,980,387 | 10.01% |
| 2026-06-08 | 36.29 | 37.76 | 35.39 | 35.75 | 35.75 | qfq | 8,235,802 | 299,266,953 | -4.26% |
| 2026-06-05 | 38.31 | 38.75 | 37.28 | 37.34 | 37.34 | qfq | 10,642,300 | 404,217,136 | -2.94% |
| 2026-06-04 | 36.03 | 39.87 | 35.62 | 38.47 | 38.47 | qfq | 18,092,174 | 690,641,238 | 5.54% |
| 2026-06-03 | 36.15 | 37.63 | 35.52 | 36.45 | 36.45 | qfq | 10,817,705 | 396,225,608 | 0.69% |
| 2026-06-02 | 37.51 | 37.64 | 35.85 | 36.20 | 36.20 | qfq | 9,404,799 | 341,960,974 | -4.11% |
| 2026-06-01 | 37.70 | 38.22 | 37.30 | 37.75 | 37.75 | qfq | 7,400,167 | 279,055,119 | -0.84% |
| 2026-05-29 | 39.78 | 39.88 | 37.87 | 38.07 | 38.07 | qfq | 12,219,180 | 470,043,359 | -4.87% |
| 2026-05-28 | 40.05 | 40.55 | 38.81 | 40.02 | 40.02 | qfq | 9,050,790 | 359,629,937 | -0.20% |
| 2026-05-27 | 40.21 | 41.43 | 39.74 | 40.10 | 40.10 | qfq | 8,192,007 | 330,651,378 | -1.30% |
| 2026-05-26 | 39.50 | 41.80 | 38.90 | 40.63 | 40.63 | qfq | 11,224,272 | 451,614,440 | 2.06% |
| 2026-05-25 | 40.65 | 40.80 | 39.48 | 39.81 | 39.81 | qfq | 7,262,275 | 290,009,001 | -2.07% |
| 2026-05-22 | 39.99 | 40.88 | 39.48 | 40.65 | 40.65 | qfq | 8,519,336 | 343,739,096 | 2.11% |
| 2026-05-21 | 42.20 | 42.63 | 39.69 | 39.81 | 39.81 | qfq | 10,353,504 | 425,296,543 | -5.66% |
| 2026-05-20 | 41.41 | 42.88 | 41.00 | 42.20 | 42.20 | qfq | 9,021,620 | 379,770,229 | 1.91% |
| 2026-05-19 | 41.53 | 41.79 | 40.42 | 41.41 | 41.41 | qfq | 7,681,486 | 314,865,596 | -0.12% |
| 2026-05-18 | 41.90 | 42.21 | 41.07 | 41.46 | 41.46 | qfq | 6,973,690 | 289,996,302 | -2.42% |
| 2026-05-15 | 43.86 | 44.20 | 42.10 | 42.49 | 42.49 | qfq | 10,461,867 | 446,057,197 | -3.12% |
| 2026-05-14 | 43.24 | 44.58 | 43.15 | 43.86 | 43.86 | qfq | 13,223,326 | 580,265,112 | 1.50% |
| 2026-05-13 | 42.10 | 43.40 | 41.88 | 43.21 | 43.21 | qfq | 14,300,438 | 610,136,954 | -2.90% |
| 2026-05-12 | 45.25 | 45.50 | 44.22 | 44.50 | 44.50 | qfq | 7,533,740 | 336,238,687 | -1.92% |
| 2026-05-11 | 44.80 | 45.75 | 44.63 | 45.37 | 45.37 | qfq | 8,811,168 | 399,374,522 | 0.76% |
| 2026-05-08 | 45.00 | 45.65 | 44.56 | 45.03 | 45.03 | qfq | 8,584,575 | 386,394,832 | -0.84% |
| 2026-05-07 | 46.00 | 46.77 | 45.17 | 45.41 | 45.41 | qfq | 10,164,901 | 465,384,091 | -0.63% |
| 2026-05-06 | 44.57 | 45.75 | 44.20 | 45.70 | 45.70 | qfq | 10,380,264 | 467,846,118 | 2.47% |
| 2026-04-30 | 44.75 | 45.75 | 44.32 | 44.60 | 44.60 | qfq | 11,946,882 | 536,721,840 | -1.87% |
| 2026-04-29 | 43.70 | 45.65 | 43.28 | 45.45 | 45.45 | qfq | 11,819,465 | 529,621,242 | 4.46% |
| 2026-04-28 | 44.02 | 44.59 | 43.22 | 43.51 | 43.51 | qfq | 6,923,705 | 303,730,998 | -1.69% |
| 2026-04-27 | 44.82 | 44.82 | 44.10 | 44.26 | 44.26 | qfq | 6,480,659 | 287,190,992 | -1.18% |
| 2026-04-24 | 44.60 | 45.43 | 44.38 | 44.79 | 44.79 | qfq | 7,189,902 | 322,215,612 | -0.64% |
| 2026-04-23 | 45.30 | 45.83 | 44.51 | 45.08 | 45.08 | qfq | 8,579,708 | 386,960,993 | -0.24% |
| 2026-04-22 | 44.71 | 45.65 | 44.71 | 45.19 | 45.19 | qfq | 7,980,587 | 360,481,689 | 0.13% |
| 2026-04-21 | 45.59 | 46.04 | 44.85 | 45.13 | 45.13 | qfq | 9,755,970 | 442,382,339 | 0.09% |
| 2026-04-20 | 43.70 | 45.88 | 43.50 | 45.09 | 45.09 | qfq | 12,506,245 | 561,513,622 | 2.92% |
| 2026-04-17 | 43.11 | 44.69 | 43.03 | 43.81 | 43.81 | qfq | 9,496,654 | 417,241,107 | -0.25% |
| 2026-04-16 | 43.79 | 44.08 | 43.38 | 43.92 | 43.92 | qfq | 5,882,268 | 258,018,768 | 0.41% |
| 2026-04-15 | 44.73 | 45.09 | 43.55 | 43.74 | 43.74 | qfq | 9,471,506 | 418,639,821 | -2.15% |
| 2026-04-14 | 43.52 | 44.78 | 43.33 | 44.70 | 44.70 | qfq | 12,791,212 | 565,105,882 | 0.49% |
| 2026-04-13 | 42.00 | 45.77 | 41.94 | 44.48 | 44.48 | qfq | 19,018,691 | 834,338,630 | 4.51% |
| 2026-04-10 | 42.31 | 43.18 | 42.20 | 42.56 | 42.56 | qfq | 8,224,258 | 350,989,778 | 1.04% |
| 2026-04-09 | 42.80 | 43.00 | 42.01 | 42.12 | 42.12 | qfq | 9,813,418 | 415,651,671 | -2.99% |
| 2026-04-08 | 44.00 | 44.00 | 42.83 | 43.42 | 43.42 | qfq | 16,634,295 | 719,708,010 | 0.93% |
| 2026-04-07 | 40.00 | 43.02 | 40.00 | 43.02 | 43.02 | qfq | 12,458,410 | 525,003,283 | 10.00% |
| 2026-04-03 | 39.74 | 39.90 | 38.41 | 39.11 | 39.11 | qfq | 7,408,050 | 288,068,001 | -1.59% |
| 2026-04-02 | 40.71 | 40.90 | 39.40 | 39.74 | 39.74 | qfq | 6,168,882 | 247,244,426 | -3.05% |
| 2026-04-01 | 41.09 | 41.16 | 40.46 | 40.99 | 40.99 | qfq | 4,267,611 | 174,366,011 | 1.31% |
| 2026-03-31 | 41.54 | 41.86 | 40.25 | 40.46 | 40.46 | qfq | 5,505,666 | 225,858,893 | -2.58% |
| 2026-03-30 | 41.60 | 42.20 | 40.97 | 41.53 | 41.53 | qfq | 4,591,032 | 190,326,041 | -1.45% |
| 2026-03-27 | 40.34 | 42.26 | 40.17 | 42.14 | 42.14 | qfq | 6,579,776 | 273,380,286 | 2.81% |
| 2026-03-26 | 42.01 | 42.22 | 40.91 | 40.99 | 40.99 | qfq | 9,038,179 | 375,352,598 | -3.28% |
| 2026-03-25 | 42.41 | 43.16 | 41.99 | 42.38 | 42.38 | qfq | 8,358,051 | 355,232,931 | 0.12% |
| 2026-03-24 | 42.83 | 43.01 | 40.84 | 42.33 | 42.33 | qfq | 7,897,560 | 330,067,268 | 0.19% |
| 2026-03-23 | 43.99 | 44.12 | 42.03 | 42.25 | 42.25 | qfq | 10,684,094 | 459,010,762 | -5.27% |
| 2026-03-20 | 45.75 | 46.20 | 44.60 | 44.60 | 44.60 | qfq | 8,522,969 | 384,826,397 | -2.49% |
| 2026-03-19 | 47.39 | 47.47 | 45.50 | 45.74 | 45.74 | qfq | 10,086,251 | 466,453,661 | -4.45% |
| 2026-03-18 | 48.14 | 48.32 | 47.19 | 47.87 | 47.87 | qfq | 5,162,269 | 245,673,204 | -0.56% |
| 2026-03-17 | 49.26 | 49.86 | 48.13 | 48.14 | 48.14 | qfq | 7,315,265 | 357,022,385 | -2.71% |
| 2026-03-16 | 49.05 | 49.96 | 48.99 | 49.48 | 49.48 | qfq | 8,301,092 | 410,865,067 | 0.92% |
| 2026-03-13 | 48.98 | 50.37 | 48.86 | 49.03 | 49.03 | qfq | 10,142,483 | 503,354,993 | 0.37% |
| 2026-03-12 | 48.66 | 49.28 | 48.08 | 48.85 | 48.85 | qfq | 7,052,753 | 343,329,754 | 0.10% |
| 2026-03-11 | 47.91 | 49.17 | 47.51 | 48.80 | 48.80 | qfq | 8,857,766 | 429,333,125 | 1.69% |
| 2026-03-10 | 48.32 | 48.50 | 47.57 | 47.99 | 47.99 | qfq | 7,480,514 | 358,911,960 | 0.36% |
| 2026-03-09 | 48.10 | 48.23 | 47.16 | 47.82 | 47.82 | qfq | 9,030,371 | 430,425,538 | -1.93% |
| 2026-03-06 | 47.78 | 48.77 | 47.24 | 48.76 | 48.76 | qfq | 7,224,500 | 348,431,781 | 1.52% |
| 2026-03-05 | 49.00 | 49.20 | 47.87 | 48.03 | 48.03 | qfq | 7,906,413 | 382,308,854 | -0.35% |
| 2026-03-04 | 48.01 | 49.26 | 47.91 | 48.20 | 48.20 | qfq | 8,655,756 | 418,562,407 | -1.57% |
| 2026-03-03 | 50.69 | 51.10 | 48.81 | 48.97 | 48.97 | qfq | 11,199,904 | 555,930,088 | -3.39% |
| 2026-03-02 | 51.00 | 51.55 | 49.87 | 50.69 | 50.69 | qfq | 10,269,335 | 520,042,360 | -1.19% |
| 2026-02-27 | 50.80 | 51.96 | 50.60 | 51.30 | 51.30 | qfq | 9,220,865 | 472,470,463 | 0.20% |
| 2026-02-26 | 51.99 | 52.21 | 51.00 | 51.20 | 51.20 | qfq | 11,689,534 | 602,248,108 | -2.61% |
| 2026-02-25 | 50.50 | 53.58 | 50.42 | 52.57 | 52.57 | qfq | 20,666,604 | 1,082,957,673 | 4.93% |
| 2026-02-24 | 48.46 | 50.77 | 48.46 | 50.10 | 50.10 | qfq | 11,758,709 | 585,314,817 | 4.42% |
| 2026-02-13 | 48.72 | 48.82 | 47.95 | 47.98 | 47.98 | qfq | 6,019,938 | 290,622,756 | -1.72% |
| 2026-02-12 | 49.40 | 49.60 | 48.80 | 48.82 | 48.82 | qfq | 5,402,464 | 265,128,034 | -1.17% |
| 2026-02-11 | 49.33 | 49.97 | 49.31 | 49.40 | 49.40 | qfq | 4,042,933 | 200,529,623 | -0.20% |
| 2026-02-10 | 49.80 | 50.11 | 49.37 | 49.50 | 49.50 | qfq | 4,852,985 | 240,463,624 | -0.80% |
| 2026-02-09 | 49.73 | 50.55 | 49.45 | 49.90 | 49.90 | qfq | 6,753,327 | 338,059,868 | 2.09% |
| 2026-02-06 | 48.00 | 49.50 | 47.80 | 48.88 | 48.88 | qfq | 5,050,641 | 246,673,471 | 0.64% |
| 2026-02-05 | 49.70 | 49.89 | 48.27 | 48.57 | 48.57 | qfq | 7,290,329 | 356,612,495 | -2.72% |
| 2026-02-04 | 49.00 | 50.10 | 48.69 | 49.93 | 49.93 | qfq | 9,007,720 | 445,612,377 | 1.88% |
| 2026-02-03 | 47.55 | 49.24 | 47.55 | 49.01 | 49.01 | qfq | 9,890,379 | 480,716,838 | 3.66% |
| 2026-02-02 | 47.11 | 48.63 | 47.11 | 47.28 | 47.28 | qfq | 12,448,518 | 596,032,239 | -4.87% |
| 2026-01-30 | 53.24 | 53.24 | 49.00 | 49.70 | 49.70 | qfq | 20,569,155 | 1,032,741,017 | -6.05% |
| 2026-01-29 | 53.88 | 53.95 | 52.60 | 52.90 | 52.90 | qfq | 12,418,314 | 661,021,320 | -1.78% |
| 2026-01-28 | 52.80 | 54.38 | 52.32 | 53.86 | 53.86 | qfq | 15,252,585 | 815,360,977 | 2.01% |
| 2026-01-27 | 53.02 | 53.60 | 51.62 | 52.80 | 52.80 | qfq | 12,479,190 | 655,527,132 | -1.01% |
| 2026-01-26 | 53.95 | 54.89 | 53.02 | 53.34 | 53.34 | qfq | 13,602,308 | 730,353,905 | -1.08% |
| 2026-01-23 | 51.36 | 53.99 | 51.00 | 53.92 | 53.92 | qfq | 23,416,049 | 1,246,516,087 | 5.42% |
| 2026-01-22 | 50.30 | 51.23 | 49.55 | 51.15 | 51.15 | qfq | 12,759,830 | 645,758,201 | 1.45% |
| 2026-01-21 | 52.50 | 52.50 | 50.40 | 50.42 | 50.42 | qfq | 23,651,537 | 1,215,182,215 | -6.54% |
| 2026-01-20 | 53.41 | 55.05 | 52.40 | 53.95 | 53.95 | qfq | 12,836,463 | 687,074,684 | 1.01% |
| 2026-01-19 | 52.74 | 53.46 | 51.76 | 53.41 | 53.41 | qfq | 13,437,754 | 708,402,961 | -0.09% |
| 2026-01-16 | 54.34 | 54.76 | 53.18 | 53.46 | 53.46 | qfq | 12,705,148 | 685,791,852 | -0.61% |
| 2026-01-15 | 53.65 | 54.51 | 53.55 | 53.79 | 53.79 | qfq | 9,549,622 | 515,294,154 | 0.47% |
| 2026-01-14 | 53.91 | 55.16 | 53.00 | 53.54 | 53.54 | qfq | 15,189,439 | 823,561,972 | -0.69% |
| 2026-01-13 | 54.70 | 55.00 | 53.61 | 53.91 | 53.91 | qfq | 13,395,910 | 726,864,621 | -1.70% |
| 2026-01-12 | 54.00 | 55.27 | 54.00 | 54.84 | 54.84 | qfq | 15,892,846 | 868,268,933 | -0.29% |
| 2026-01-09 | 55.70 | 55.81 | 54.70 | 55.00 | 55.00 | qfq | 15,804,066 | 873,130,348 | -2.26% |
| 2026-01-08 | 58.56 | 58.58 | 55.86 | 56.27 | 56.27 | qfq | 17,831,704 | 1,016,837,309 | -1.35% |
| 2026-01-07 | 55.82 | 57.97 | 55.82 | 57.04 | 57.04 | qfq | 15,685,396 | 890,872,322 | 1.19% |
| 2026-01-06 | 53.70 | 58.06 | 53.70 | 56.37 | 56.37 | qfq | 22,100,433 | 1,231,966,025 | 4.97% |
| 2026-01-05 | 52.91 | 53.90 | 52.40 | 53.70 | 53.70 | qfq | 10,276,515 | 548,021,393 | 1.90% |
| 2025-12-31 | 53.40 | 53.85 | 52.63 | 52.70 | 52.70 | qfq | 6,726,661 | 356,032,344 | -1.83% |
| 2025-12-30 | 52.85 | 54.37 | 52.61 | 53.68 | 53.68 | qfq | 8,482,403 | 453,722,227 | 0.36% |
| 2025-12-29 | 54.90 | 54.97 | 53.31 | 53.49 | 53.49 | qfq | 11,669,446 | 630,276,054 | -2.67% |
| 2025-12-26 | 54.40 | 55.50 | 54.00 | 54.96 | 54.96 | qfq | 16,766,416 | 919,023,165 | 3.37% |
| 2025-12-25 | 52.50 | 53.30 | 51.98 | 53.17 | 53.17 | qfq | 8,749,760 | 463,035,044 | 1.14% |
| 2025-12-24 | 52.29 | 52.83 | 51.82 | 52.57 | 52.57 | qfq | 7,274,111 | 381,529,056 | 0.13% |
| 2025-12-23 | 52.14 | 52.95 | 51.69 | 52.50 | 52.50 | qfq | 8,980,703 | 470,409,401 | 1.14% |
| 2025-12-22 | 51.52 | 52.20 | 51.45 | 51.91 | 51.91 | qfq | 6,202,954 | 321,783,807 | 0.99% |
| 2025-12-19 | 51.02 | 51.69 | 50.64 | 51.40 | 51.40 | qfq | 5,829,578 | 299,608,347 | 0.74% |
| 2025-12-18 | 51.60 | 52.51 | 51.00 | 51.02 | 51.02 | qfq | 6,804,909 | 351,379,199 | -1.22% |
| 2025-12-17 | 50.40 | 51.85 | 50.40 | 51.65 | 51.65 | qfq | 8,601,417 | 440,542,354 | 2.50% |
| 2025-12-16 | 52.04 | 52.13 | 50.33 | 50.39 | 50.39 | qfq | 8,817,700 | 448,879,614 | -4.02% |
| 2025-12-15 | 51.48 | 52.95 | 51.48 | 52.50 | 52.50 | qfq | 8,438,521 | 441,488,047 | 1.18% |
| 2025-12-12 | 51.68 | 52.19 | 51.07 | 51.89 | 51.89 | qfq | 7,434,093 | 384,032,880 | 0.43% |
| 2025-12-11 | 53.01 | 54.00 | 51.65 | 51.67 | 51.67 | qfq | 11,331,696 | 597,340,770 | -2.53% |
| 2025-12-10 | 54.85 | 54.85 | 52.66 | 53.01 | 53.01 | qfq | 15,701,390 | 836,835,221 | -3.13% |
| 2025-12-09 | 53.35 | 54.84 | 52.48 | 54.72 | 54.72 | qfq | 11,935,381 | 637,290,413 | 2.51% |
| 2025-12-08 | 53.55 | 53.83 | 52.80 | 53.38 | 53.38 | qfq | 12,024,998 | 641,481,756 | -0.82% |
| 2025-12-05 | 52.77 | 54.08 | 52.49 | 53.82 | 53.82 | qfq | 11,888,433 | 636,429,325 | 1.57% |
| 2025-12-04 | 55.00 | 55.27 | 52.93 | 52.99 | 52.99 | qfq | 14,957,953 | 801,567,776 | -3.48% |
| 2025-12-03 | 55.59 | 56.65 | 54.73 | 54.90 | 54.90 | qfq | 12,639,851 | 701,728,147 | -1.19% |
| 2025-12-02 | 55.68 | 56.35 | 53.88 | 55.56 | 55.56 | qfq | 15,180,950 | 835,213,935 | -0.80% |
| 2025-12-01 | 56.68 | 57.48 | 55.48 | 56.01 | 56.01 | qfq | 16,075,723 | 907,823,280 | -0.52% |
| 2025-11-28 | 56.70 | 57.38 | 55.68 | 56.30 | 56.30 | qfq | 15,461,516 | 872,024,661 | -1.68% |
| 2025-11-27 | 54.58 | 57.94 | 54.57 | 57.26 | 57.26 | qfq | 26,139,669 | 1,482,641,313 | 3.73% |
| 2025-11-26 | 57.02 | 57.53 | 54.85 | 55.20 | 55.20 | qfq | 21,977,240 | 1,225,056,646 | -3.19% |
| 2025-11-25 | 57.05 | 57.90 | 56.18 | 57.02 | 57.02 | qfq | 18,360,012 | 1,044,698,044 | 1.79% |
| 2025-11-24 | 57.70 | 57.86 | 55.90 | 56.02 | 56.02 | qfq | 19,342,954 | 1,098,079,831 | -1.30% |
| 2025-11-21 | 61.00 | 62.20 | 56.70 | 56.76 | 56.76 | qfq | 31,656,175 | 1,866,686,927 | -9.82% |
| 2025-11-20 | 64.00 | 67.46 | 62.72 | 62.94 | 62.94 | qfq | 39,676,919 | 2,587,663,354 | -3.91% |
| 2025-11-19 | 59.58 | 66.19 | 57.75 | 65.50 | 65.50 | qfq | 46,884,173 | 2,913,481,645 | 8.86% |
| 2025-11-18 | 61.89 | 63.88 | 59.23 | 60.17 | 60.17 | qfq | 31,860,706 | 1,953,343,816 | -1.67% |
| 2025-11-17 | 58.99 | 62.18 | 57.91 | 61.19 | 61.19 | qfq | 35,020,599 | 2,111,564,851 | 2.65% |
| 2025-11-14 | 60.57 | 62.08 | 59.55 | 59.61 | 59.61 | qfq | 32,986,998 | 1,999,982,311 | -2.57% |
| 2025-11-13 | 57.30 | 62.37 | 57.30 | 61.18 | 61.18 | qfq | 45,735,870 | 2,748,536,927 | 7.90% |
| 2025-11-12 | 58.00 | 58.75 | 55.50 | 56.70 | 56.70 | qfq | 28,847,784 | 1,634,829,215 | -2.51% |
| 2025-11-11 | 56.50 | 60.17 | 56.50 | 58.16 | 58.16 | qfq | 40,256,468 | 2,363,526,780 | -0.60% |
| 2025-11-10 | 56.63 | 60.30 | 55.80 | 58.51 | 58.51 | qfq | 52,761,190 | 3,071,971,786 | 6.67% |
| 2025-11-07 | 50.04 | 54.85 | 50.03 | 54.85 | 54.85 | qfq | 27,196,530 | 1,468,868,217 | 10.01% |
| 2025-11-06 | 48.57 | 50.15 | 48.48 | 49.86 | 49.86 | qfq | 9,065,673 | 450,093,724 | 2.66% |
| 2025-11-05 | 47.67 | 49.15 | 47.55 | 48.57 | 48.57 | qfq | 4,919,386 | 238,112,660 | 0.64% |
| 2025-11-04 | 49.54 | 49.90 | 47.93 | 48.26 | 48.26 | qfq | 5,105,490 | 248,779,279 | -2.70% |
| 2025-11-03 | 49.55 | 49.95 | 48.78 | 49.60 | 49.60 | qfq | 6,077,074 | 300,043,345 | 0.06% |
| 2025-10-31 | 49.11 | 50.30 | 48.86 | 49.57 | 49.57 | qfq | 8,165,961 | 404,951,564 | 0.94% |
| 2025-10-30 | 48.61 | 49.95 | 48.60 | 49.11 | 49.11 | qfq | 8,556,299 | 422,101,373 | 0.84% |
| 2025-10-29 | 46.98 | 49.25 | 46.71 | 48.70 | 48.70 | qfq | 7,866,435 | 378,993,543 | 3.51% |
| 2025-10-28 | 47.80 | 48.47 | 46.95 | 47.05 | 47.05 | qfq | 5,795,326 | 276,778,416 | -1.18% |
| 2025-10-27 | 47.87 | 48.25 | 47.57 | 47.61 | 47.61 | qfq | 3,745,482 | 179,151,726 | 0.15% |
| 2025-10-24 | 48.15 | 48.25 | 47.48 | 47.54 | 47.54 | qfq | 3,456,719 | 165,212,051 | -1.16% |
| 2025-10-23 | 47.27 | 48.24 | 46.06 | 48.10 | 48.10 | qfq | 4,530,800 | 214,063,326 | 1.33% |
| 2025-10-22 | 48.46 | 48.50 | 47.47 | 47.47 | 47.47 | qfq | 3,825,796 | 182,839,789 | -2.16% |
| 2025-10-21 | 48.44 | 48.60 | 48.08 | 48.52 | 48.52 | qfq | 2,545,510 | 123,239,332 | 0.06% |
| 2025-10-20 | 48.80 | 49.39 | 48.20 | 48.49 | 48.49 | qfq | 2,889,640 | 140,333,464 | -0.12% |
| 2025-10-17 | 49.67 | 50.11 | 48.20 | 48.55 | 48.55 | qfq | 4,408,076 | 215,743,685 | -2.24% |
| 2025-10-16 | 50.00 | 50.05 | 49.38 | 49.66 | 49.66 | qfq | 4,084,503 | 202,714,783 | -1.23% |
| 2025-10-15 | 49.75 | 50.60 | 49.29 | 50.28 | 50.28 | qfq | 6,420,624 | 321,630,816 | 2.05% |
| 2025-10-14 | 49.18 | 50.85 | 48.96 | 49.27 | 49.27 | qfq | 7,035,438 | 350,891,612 | 0.76% |
| 2025-10-13 | 48.00 | 49.10 | 47.79 | 48.90 | 48.90 | qfq | 4,299,032 | 208,800,808 | -1.33% |
| 2025-10-10 | 50.47 | 50.54 | 49.51 | 49.56 | 49.56 | qfq | 4,563,600 | 227,519,864 | -2.11% |
| 2025-10-09 | 49.75 | 50.99 | 49.27 | 50.63 | 50.63 | qfq | 7,438,529 | 374,362,857 | 2.39% |
| 2025-09-30 | 49.00 | 50.08 | 48.81 | 49.45 | 49.45 | qfq | 6,183,778 | 305,715,850 | 1.48% |
| 2025-09-29 | 48.59 | 49.00 | 47.90 | 48.73 | 48.73 | qfq | 4,442,118 | 215,327,984 | 0.02% |
| 2025-09-26 | 48.10 | 49.22 | 48.00 | 48.72 | 48.72 | qfq | 4,129,896 | 201,013,851 | 0.54% |
| 2025-09-25 | 49.01 | 49.99 | 48.40 | 48.46 | 48.46 | qfq | 6,427,275 | 315,428,636 | -1.66% |
| 2025-09-24 | 48.22 | 49.50 | 48.10 | 49.28 | 49.28 | qfq | 5,491,272 | 267,785,932 | 1.92% |
| 2025-09-23 | 49.74 | 49.74 | 47.90 | 48.35 | 48.35 | qfq | 6,904,000 | 334,509,370 | -3.11% |
| 2025-09-22 | 51.40 | 51.50 | 49.68 | 49.90 | 49.90 | qfq | 7,325,653 | 367,700,836 | -2.84% |
| 2025-09-19 | 51.05 | 51.54 | 50.86 | 51.36 | 51.36 | qfq | 5,332,664 | 273,196,052 | 0.47% |
| 2025-09-18 | 51.27 | 52.10 | 50.45 | 51.12 | 51.12 | qfq | 8,702,986 | 446,043,598 | -0.14% |
| 2025-09-17 | 51.86 | 51.86 | 51.03 | 51.19 | 51.19 | qfq | 9,660,768 | 495,052,417 | -1.48% |
| 2025-09-16 | 52.94 | 53.58 | 51.51 | 51.96 | 51.96 | qfq | 7,999,166 | 417,032,207 | -0.61% |
| 2025-09-15 | 52.48 | 53.16 | 52.20 | 52.28 | 52.28 | qfq | 6,190,175 | 325,835,633 | -0.78% |
| 2025-09-12 | 53.10 | 53.28 | 52.28 | 52.69 | 52.69 | qfq | 5,802,906 | 306,209,211 | -0.96% |
| 2025-09-11 | 52.20 | 53.21 | 52.10 | 53.20 | 53.20 | qfq | 6,806,306 | 359,467,505 | 1.47% |
| 2025-09-10 | 54.17 | 54.17 | 52.00 | 52.43 | 52.43 | qfq | 10,727,326 | 566,751,580 | -4.15% |
| 2025-09-09 | 55.90 | 56.51 | 54.15 | 54.70 | 54.70 | qfq | 9,266,161 | 509,949,229 | -2.70% |
| 2025-09-08 | 55.35 | 56.38 | 54.08 | 56.22 | 56.22 | qfq | 14,212,971 | 788,354,714 | 1.66% |
| 2025-09-05 | 51.20 | 56.24 | 51.20 | 55.30 | 55.30 | qfq | 19,788,319 | 1,068,925,780 | 8.01% |
| 2025-09-04 | 50.80 | 52.49 | 50.45 | 51.20 | 51.20 | qfq | 7,510,775 | 388,007,657 | 0.33% |
| 2025-09-03 | 51.66 | 52.20 | 50.64 | 51.03 | 51.03 | qfq | 5,161,936 | 263,832,944 | -1.41% |
| 2025-09-02 | 52.44 | 53.84 | 51.34 | 51.76 | 51.76 | qfq | 8,632,121 | 452,089,604 | -0.21% |
| 2025-09-01 | 52.60 | 52.60 | 51.36 | 51.87 | 51.87 | qfq | 6,627,260 | 343,497,608 | -1.63% |
| 2025-08-29 | 53.25 | 53.72 | 52.16 | 52.73 | 52.73 | qfq | 7,014,834 | 369,934,322 | -0.70% |
| 2025-08-28 | 52.81 | 53.13 | 51.96 | 53.10 | 53.10 | qfq | 7,954,882 | 418,197,229 | 0.28% |
| 2025-08-27 | 53.54 | 54.50 | 52.82 | 52.95 | 52.95 | qfq | 10,086,466 | 543,170,834 | -1.19% |
| 2025-08-26 | 53.80 | 54.00 | 53.00 | 53.59 | 53.59 | qfq | 7,233,949 | 387,447,791 | -0.43% |
| 2025-08-25 | 52.98 | 54.30 | 52.98 | 53.82 | 53.82 | qfq | 9,117,317 | 490,247,165 | 2.44% |
| 2025-08-22 | 52.34 | 52.68 | 52.02 | 52.54 | 52.54 | qfq | 4,779,427 | 250,460,531 | 0.38% |
| 2025-08-21 | 52.03 | 52.69 | 51.92 | 52.34 | 52.34 | qfq | 5,163,177 | 270,540,352 | 0.19% |
| 2025-08-20 | 51.89 | 52.50 | 51.45 | 52.24 | 52.24 | qfq | 5,399,519 | 280,562,816 | 0.56% |
| 2025-08-19 | 52.40 | 52.58 | 51.94 | 51.95 | 51.95 | qfq | 4,504,028 | 234,937,870 | -1.72% |
| 2025-08-18 | 53.11 | 53.67 | 52.49 | 52.86 | 52.41 | qfq | 6,578,359 | 348,573,117 | -0.02% |
| 2025-08-15 | 51.46 | 53.05 | 51.34 | 52.87 | 52.42 | qfq | 6,882,499 | 361,847,121 | 2.56% |
| 2025-08-14 | 53.57 | 53.80 | 51.55 | 51.55 | 51.11 | qfq | 9,525,880 | 498,041,674 | -3.75% |
| 2025-08-13 | 53.59 | 53.93 | 53.25 | 53.56 | 53.11 | qfq | 5,049,799 | 270,360,004 | -0.50% |
| 2025-08-12 | 54.54 | 54.65 | 53.43 | 53.83 | 53.38 | qfq | 6,086,026 | 327,529,255 | -1.43% |
| 2025-08-11 | 53.68 | 54.90 | 53.15 | 54.61 | 54.15 | qfq | 8,481,457 | 459,108,263 | 3.41% |
| 2025-08-08 | 52.87 | 53.69 | 52.70 | 52.81 | 52.36 | qfq | 4,370,407 | 232,111,959 | -0.36% |
| 2025-08-07 | 53.82 | 54.15 | 52.85 | 53.00 | 52.55 | qfq | 5,099,112 | 271,959,893 | -1.72% |
| 2025-08-06 | 53.18 | 54.42 | 52.82 | 53.93 | 53.47 | qfq | 6,537,233 | 350,957,847 | 1.43% |
| 2025-08-05 | 52.95 | 53.26 | 52.70 | 53.17 | 52.72 | qfq | 3,982,872 | 211,047,922 | 0.11% |
| 2025-08-04 | 52.51 | 53.15 | 51.88 | 53.11 | 52.66 | qfq | 6,141,705 | 321,893,750 | 0.06% |
| 2025-08-01 | 52.40 | 54.45 | 52.35 | 53.08 | 52.63 | qfq | 7,147,085 | 381,658,591 | 0.82% |
| 2025-07-31 | 54.39 | 54.55 | 52.30 | 52.65 | 52.21 | qfq | 12,909,241 | 688,367,635 | -5.22% |
| 2025-07-30 | 56.22 | 56.85 | 54.70 | 55.55 | 55.08 | qfq | 11,793,267 | 658,711,611 | -0.38% |
| 2025-07-29 | 54.48 | 56.30 | 53.69 | 55.76 | 55.29 | qfq | 11,868,588 | 652,411,124 | 2.35% |
| 2025-07-28 | 54.78 | 55.59 | 53.95 | 54.48 | 54.02 | qfq | 11,083,938 | 606,397,936 | -2.92% |
| 2025-07-25 | 54.86 | 58.10 | 54.68 | 56.12 | 55.65 | qfq | 21,645,785 | 1,223,514,576 | 1.69% |
| 2025-07-24 | 51.88 | 55.29 | 51.79 | 55.19 | 54.72 | qfq | 19,123,247 | 1,028,577,866 | 3.45% |
| 2025-07-23 | 54.96 | 56.34 | 52.80 | 53.35 | 52.90 | qfq | 26,784,429 | 1,461,741,579 | 0.08% |
| 2025-07-22 | 50.10 | 54.00 | 49.93 | 53.31 | 52.86 | qfq | 23,846,991 | 1,241,981,950 | 5.98% |
| 2025-07-21 | 49.63 | 50.97 | 49.60 | 50.30 | 49.88 | qfq | 15,059,974 | 757,983,839 | 3.12% |
| 2025-07-18 | 49.49 | 50.28 | 48.66 | 48.78 | 48.37 | qfq | 8,923,900 | 440,175,306 | -0.69% |
| 2025-07-17 | 48.80 | 49.71 | 48.65 | 49.12 | 48.71 | qfq | 9,643,200 | 472,699,327 | 0.84% |
| 2025-07-16 | 48.49 | 48.71 | 48.00 | 48.71 | 48.30 | qfq | 7,529,848 | 363,456,478 | -0.12% |
| 2025-07-15 | 49.00 | 49.60 | 48.48 | 48.77 | 48.36 | qfq | 11,235,880 | 550,520,364 | -2.77% |
| 2025-07-14 | 49.50 | 50.25 | 48.68 | 50.16 | 49.74 | qfq | 12,485,401 | 618,405,425 | 1.46% |
| 2025-07-11 | 50.00 | 50.50 | 49.17 | 49.44 | 49.02 | qfq | 15,660,898 | 780,902,811 | -0.72% |
| 2025-07-10 | 49.48 | 51.36 | 49.27 | 49.80 | 49.38 | qfq | 19,694,071 | 990,750,657 | 1.63% |
| 2025-07-09 | 49.50 | 50.54 | 48.77 | 49.00 | 48.59 | qfq | 14,866,382 | 734,838,439 | -2.62% |
| 2025-07-08 | 47.70 | 52.38 | 47.40 | 50.32 | 49.90 | qfq | 21,444,157 | 1,069,218,773 | 5.27% |
| 2025-07-07 | 47.30 | 47.90 | 47.01 | 47.80 | 47.40 | qfq | 6,851,657 | 325,709,804 | 1.16% |
| 2025-07-04 | 47.86 | 47.99 | 47.06 | 47.25 | 46.85 | qfq | 7,496,560 | 355,266,469 | -0.42% |
| 2025-07-03 | 48.30 | 48.48 | 47.38 | 47.45 | 47.05 | qfq | 13,529,071 | 647,130,788 | -3.26% |
| 2025-07-02 | 46.51 | 49.66 | 46.41 | 49.05 | 48.64 | qfq | 15,838,107 | 761,548,652 | 5.89% |
| 2025-07-01 | 46.93 | 46.98 | 46.25 | 46.32 | 45.93 | qfq | 6,210,400 | 288,546,939 | -2.28% |
| 2025-06-30 | 47.22 | 47.80 | 46.63 | 47.40 | 47.00 | qfq | 8,824,725 | 415,985,092 | 1.46% |
| 2025-06-27 | 47.37 | 47.68 | 46.28 | 46.72 | 46.33 | qfq | 9,382,580 | 439,116,359 | -2.63% |
| 2025-06-26 | 45.50 | 48.81 | 45.45 | 47.98 | 47.57 | qfq | 13,919,187 | 659,713,587 | 6.17% |
| 2025-06-25 | 45.12 | 45.50 | 44.91 | 45.19 | 44.81 | qfq | 5,112,293 | 230,776,929 | -0.11% |
| 2025-06-24 | 45.80 | 45.86 | 44.73 | 45.24 | 44.86 | qfq | 7,068,940 | 318,288,219 | -1.22% |
| 2025-06-23 | 46.25 | 46.45 | 45.65 | 45.80 | 45.41 | qfq | 2,215,760 | 101,802,564 | -1.93% |
| 2025-06-20 | 45.90 | 47.18 | 45.90 | 46.70 | 46.31 | qfq | 2,714,974 | 126,615,869 | 1.79% |
| 2025-06-19 | 46.51 | 46.85 | 45.88 | 45.88 | 45.49 | qfq | 1,179,829 | 54,608,052 | -1.35% |
| 2025-06-18 | 46.55 | 46.60 | 45.86 | 46.51 | 46.12 | qfq | 1,441,022 | 66,606,989 | 0.02% |
| 2025-06-17 | 46.84 | 47.09 | 46.47 | 46.50 | 46.11 | qfq | 1,055,964 | 49,290,300 | -0.73% |
| 2025-06-16 | 46.30 | 47.08 | 46.10 | 46.84 | 46.44 | qfq | 1,510,933 | 70,603,563 | 0.60% |
| 2025-06-13 | 46.60 | 46.70 | 45.32 | 46.56 | 46.17 | qfq | 3,323,190 | 152,827,033 | -0.39% |
| 2025-06-12 | 47.02 | 47.20 | 46.60 | 46.74 | 46.35 | qfq | 1,793,652 | 83,865,263 | -0.87% |
| 2025-06-11 | 46.72 | 47.37 | 46.70 | 47.15 | 46.75 | qfq | 1,631,327 | 76,958,174 | 1.16% |
| 2025-06-10 | 47.65 | 47.89 | 46.41 | 46.61 | 46.22 | qfq | 2,209,810 | 104,025,083 | -2.04% |
| 2025-06-09 | 47.42 | 47.80 | 47.35 | 47.58 | 47.18 | qfq | 1,982,766 | 94,388,612 | 0.38% |
| 2025-06-06 | 47.60 | 47.76 | 47.28 | 47.40 | 47.00 | qfq | 1,624,942 | 77,152,304 | -0.34% |
| 2025-06-05 | 47.67 | 47.67 | 46.99 | 47.56 | 47.16 | qfq | 1,832,468 | 86,907,993 | -0.02% |
| 2025-06-04 | 47.47 | 47.68 | 47.31 | 47.57 | 47.17 | qfq | 1,661,316 | 78,913,601 | 0.21% |
| 2025-06-03 | 48.50 | 48.78 | 47.40 | 47.47 | 47.07 | qfq | 1,808,701 | 86,254,416 | -3.06% |
| 2025-05-30 | 49.50 | 50.14 | 48.86 | 48.97 | 48.56 | qfq | 1,271,700 | 62,579,215 | -1.39% |
| 2025-05-29 | 48.97 | 49.73 | 48.70 | 49.66 | 49.24 | qfq | 1,063,799 | 52,594,430 | 1.41% |
| 2025-05-28 | 49.58 | 49.70 | 48.93 | 48.97 | 48.56 | qfq | 1,396,549 | 68,728,961 | -1.31% |
| 2025-05-27 | 50.60 | 50.60 | 49.52 | 49.62 | 49.20 | qfq | 1,147,573 | 57,152,092 | -1.43% |
| 2025-05-26 | 50.02 | 50.49 | 49.90 | 50.34 | 49.91 | qfq | 779,838 | 39,187,419 | 0.40% |
| 2025-05-23 | 50.19 | 50.68 | 50.11 | 50.14 | 49.72 | qfq | 1,062,084 | 53,547,918 | -0.08% |
| 2025-05-22 | 50.75 | 50.85 | 50.01 | 50.18 | 49.76 | qfq | 1,100,868 | 55,373,341 | -1.32% |
| 2025-05-21 | 50.51 | 51.06 | 50.50 | 50.85 | 50.42 | qfq | 966,099 | 49,148,882 | 0.53% |
| 2025-05-20 | 50.90 | 50.99 | 50.45 | 50.58 | 50.15 | qfq | 1,142,205 | 57,776,782 | -0.41% |
| 2025-05-19 | 51.06 | 51.23 | 50.64 | 50.79 | 50.36 | qfq | 931,200 | 47,316,612 | -0.88% |
| 2025-05-16 | 50.83 | 51.24 | 50.80 | 51.24 | 50.81 | qfq | 1,135,061 | 57,932,281 | 0.51% |
| 2025-05-15 | 51.16 | 51.60 | 50.90 | 50.98 | 50.55 | qfq | 1,480,385 | 75,659,516 | -0.68% |
| 2025-05-14 | 52.20 | 52.20 | 51.10 | 51.33 | 50.90 | qfq | 2,271,872 | 116,713,898 | -1.84% |
| 2025-05-13 | 51.93 | 52.99 | 51.71 | 52.29 | 51.85 | qfq | 3,301,741 | 173,233,627 | 1.24% |
| 2025-05-12 | 51.86 | 51.86 | 51.40 | 51.65 | 51.21 | qfq | 1,644,151 | 84,876,756 | 0.04% |
| 2025-05-09 | 51.93 | 52.18 | 51.61 | 51.63 | 51.19 | qfq | 1,209,049 | 62,769,839 | -0.23% |
| 2025-05-08 | 51.68 | 52.00 | 51.38 | 51.75 | 51.31 | qfq | 1,202,900 | 62,263,511 | -0.29% |
| 2025-05-07 | 52.41 | 52.48 | 51.55 | 51.90 | 51.46 | qfq | 1,859,440 | 96,384,243 | 0.31% |
| 2025-05-06 | 51.40 | 51.98 | 51.01 | 51.74 | 51.30 | qfq | 1,525,610 | 78,792,789 | 1.35% |
| 2025-04-30 | 51.23 | 51.65 | 50.87 | 51.05 | 50.62 | qfq | 1,668,524 | 85,344,005 | -0.49% |
| 2025-04-29 | 52.51 | 52.60 | 50.63 | 51.30 | 50.87 | qfq | 3,272,113 | 168,009,893 | -2.62% |
| 2025-04-28 | 53.16 | 53.39 | 52.40 | 52.68 | 52.24 | qfq | 1,366,306 | 72,107,585 | -1.31% |
| 2025-04-25 | 53.00 | 53.38 | 52.11 | 53.38 | 52.93 | qfq | 1,816,780 | 95,814,881 | 0.89% |
| 2025-04-24 | 53.39 | 53.60 | 52.62 | 52.91 | 52.46 | qfq | 1,144,535 | 60,634,490 | -0.99% |
| 2025-04-23 | 53.76 | 53.96 | 53.31 | 53.44 | 52.99 | qfq | 948,214 | 50,737,136 | -0.48% |
| 2025-04-22 | 53.78 | 54.20 | 53.62 | 53.70 | 53.25 | qfq | 903,200 | 48,656,283 | -0.44% |
| 2025-04-21 | 54.58 | 54.58 | 53.69 | 53.94 | 53.48 | qfq | 1,339,000 | 72,233,191 | -1.24% |
| 2025-04-18 | 55.10 | 55.10 | 54.30 | 54.62 | 54.16 | qfq | 1,355,000 | 74,016,399 | -1.59% |
| 2025-04-17 | 54.99 | 55.50 | 54.79 | 55.50 | 55.03 | qfq | 1,673,800 | 92,230,354 | -0.09% |
| 2025-04-16 | 54.53 | 55.55 | 53.61 | 55.55 | 55.08 | qfq | 2,253,405 | 122,705,150 | 1.87% |
| 2025-04-15 | 55.07 | 55.07 | 54.18 | 54.53 | 54.07 | qfq | 1,428,440 | 77,884,525 | -1.20% |
| 2025-04-14 | 55.51 | 55.71 | 54.85 | 55.19 | 54.72 | qfq | 2,500,660 | 137,953,027 | -0.93% |
| 2025-04-11 | 56.38 | 56.90 | 55.40 | 55.71 | 55.24 | qfq | 2,949,617 | 165,578,757 | -0.52% |
| 2025-04-10 | 56.15 | 56.15 | 54.61 | 56.00 | 55.53 | qfq | 2,575,106 | 142,044,261 | 0.76% |
| 2025-04-09 | 53.16 | 55.58 | 52.53 | 55.58 | 55.11 | qfq | 2,733,418 | 147,824,938 | 2.79% |
| 2025-04-08 | 51.48 | 54.07 | 50.84 | 54.07 | 53.61 | qfq | 4,301,508 | 224,739,817 | 4.99% |
| 2025-04-07 | 52.97 | 53.45 | 49.05 | 51.50 | 51.07 | qfq | 4,557,685 | 233,625,725 | -4.79% |
| 2025-04-03 | 53.65 | 54.30 | 53.35 | 54.09 | 53.63 | qfq | 1,539,490 | 83,042,411 | -0.07% |
| 2025-04-02 | 55.26 | 55.35 | 53.36 | 54.13 | 53.67 | qfq | 3,721,057 | 201,735,695 | -1.97% |
| 2025-04-01 | 54.60 | 55.35 | 54.14 | 55.22 | 54.75 | qfq | 1,340,000 | 73,464,957 | 0.66% |
| 2025-03-31 | 54.79 | 55.07 | 53.96 | 54.86 | 54.40 | qfq | 2,233,045 | 121,778,257 | -0.69% |
| 2025-03-28 | 56.01 | 56.75 | 54.91 | 55.24 | 54.77 | qfq | 2,945,058 | 164,211,033 | -0.91% |
| 2025-03-27 | 55.51 | 56.09 | 54.79 | 55.75 | 55.28 | qfq | 2,421,320 | 134,191,191 | 0.16% |
| 2025-03-26 | 55.34 | 56.29 | 55.25 | 55.66 | 55.19 | qfq | 2,456,293 | 137,011,482 | 0.04% |
| 2025-03-25 | 54.75 | 55.78 | 54.46 | 55.64 | 55.17 | qfq | 1,868,098 | 103,086,615 | 1.53% |
| 2025-03-24 | 55.05 | 55.44 | 53.71 | 54.80 | 54.34 | qfq | 2,919,045 | 159,090,868 | -0.72% |
| 2025-03-21 | 55.81 | 56.45 | 55.01 | 55.20 | 54.73 | qfq | 2,524,100 | 140,395,254 | -1.71% |
| 2025-03-20 | 55.63 | 56.40 | 55.13 | 56.16 | 55.69 | qfq | 2,355,164 | 131,686,724 | 0.74% |
| 2025-03-19 | 55.33 | 57.30 | 54.70 | 55.75 | 55.28 | qfq | 4,134,182 | 230,716,156 | 0.63% |
| 2025-03-18 | 55.60 | 56.48 | 55.20 | 55.40 | 54.93 | qfq | 2,654,903 | 148,404,878 | -0.57% |
| 2025-03-17 | 55.59 | 56.06 | 55.32 | 55.72 | 55.25 | qfq | 1,576,999 | 87,761,550 | 0.49% |
| 2025-03-14 | 54.90 | 55.55 | 54.43 | 55.45 | 54.98 | qfq | 1,702,919 | 94,111,043 | 0.84% |
| 2025-03-13 | 55.00 | 55.70 | 54.58 | 54.99 | 54.53 | qfq | 1,564,680 | 86,235,963 | -0.29% |
| 2025-03-12 | 55.30 | 56.45 | 54.63 | 55.15 | 54.68 | qfq | 2,912,338 | 161,710,079 | -0.27% |
| 2025-03-11 | 54.28 | 55.30 | 54.03 | 55.30 | 54.83 | qfq | 1,895,031 | 103,474,984 | 0.55% |
| 2025-03-10 | 54.32 | 55.10 | 53.88 | 55.00 | 54.54 | qfq | 2,069,694 | 112,645,850 | 1.03% |
| 2025-03-07 | 54.28 | 55.33 | 54.05 | 54.44 | 53.98 | qfq | 1,615,312 | 88,436,527 | 0.29% |
| 2025-03-06 | 54.00 | 55.00 | 53.59 | 54.28 | 53.82 | qfq | 1,817,344 | 98,760,991 | 1.02% |
| 2025-03-05 | 53.88 | 53.96 | 52.78 | 53.73 | 53.28 | qfq | 3,127,874 | 167,342,812 | -0.76% |
| 2025-03-04 | 54.27 | 54.56 | 53.15 | 54.14 | 53.68 | qfq | 2,765,871 | 148,407,476 | -0.90% |
| 2025-03-03 | 54.24 | 55.39 | 54.00 | 54.63 | 54.17 | qfq | 1,940,433 | 106,425,967 | 1.30% |
| 2025-02-28 | 55.06 | 55.67 | 53.73 | 53.93 | 53.47 | qfq | 1,950,576 | 106,536,341 | -2.28% |
| 2025-02-27 | 55.30 | 55.50 | 54.53 | 55.19 | 54.72 | qfq | 1,783,165 | 97,998,286 | -0.65% |
| 2025-02-26 | 55.16 | 55.58 | 54.41 | 55.55 | 55.08 | qfq | 3,032,281 | 167,000,762 | 0.96% |
| 2025-02-25 | 54.61 | 55.35 | 54.26 | 55.02 | 54.56 | qfq | 2,597,134 | 142,445,276 | 0.75% |
| 2025-02-24 | 55.33 | 55.66 | 54.31 | 54.61 | 54.15 | qfq | 2,343,800 | 128,518,713 | -1.30% |
| 2025-02-21 | 55.80 | 55.98 | 54.58 | 55.33 | 54.86 | qfq | 3,083,553 | 170,143,192 | -0.98% |
| 2025-02-20 | 53.45 | 56.69 | 53.16 | 55.88 | 55.41 | qfq | 4,282,132 | 236,588,939 | 4.02% |
| 2025-02-19 | 53.38 | 53.99 | 53.11 | 53.72 | 53.27 | qfq | 1,293,616 | 69,390,836 | 0.64% |
| 2025-02-18 | 54.00 | 54.61 | 53.20 | 53.38 | 52.93 | qfq | 1,775,495 | 95,714,125 | -0.69% |
| 2025-02-17 | 55.10 | 55.10 | 53.70 | 53.75 | 53.30 | qfq | 2,033,270 | 110,135,469 | -2.45% |
| 2025-02-14 | 55.20 | 56.39 | 55.06 | 55.10 | 54.63 | qfq | 1,453,750 | 80,826,814 | -0.18% |
| 2025-02-13 | 56.48 | 56.99 | 55.20 | 55.20 | 54.73 | qfq | 2,034,736 | 113,562,633 | -2.83% |
| 2025-02-12 | 55.65 | 57.15 | 55.30 | 56.81 | 56.33 | qfq | 2,692,885 | 152,454,013 | 2.64% |
| 2025-02-11 | 53.90 | 56.60 | 53.43 | 55.35 | 54.88 | qfq | 3,726,375 | 204,666,632 | 3.26% |
| 2025-02-10 | 53.00 | 53.83 | 52.72 | 53.60 | 53.15 | qfq | 1,975,100 | 105,529,582 | 1.13% |
| 2025-02-07 | 52.00 | 53.40 | 51.67 | 53.00 | 52.55 | qfq | 2,347,303 | 123,749,701 | 2.16% |
| 2025-02-06 | 51.00 | 51.97 | 50.88 | 51.88 | 51.44 | qfq | 1,543,982 | 79,540,874 | 1.49% |
| 2025-02-05 | 51.94 | 52.25 | 50.86 | 51.12 | 50.69 | qfq | 1,742,999 | 89,415,091 | -1.58% |
| 2025-01-27 | 52.88 | 52.88 | 51.69 | 51.94 | 51.50 | qfq | 1,070,900 | 55,791,036 | 0.13% |
| 2025-01-24 | 51.41 | 52.36 | 51.41 | 51.87 | 51.43 | qfq | 1,171,173 | 60,938,059 | 0.52% |
| 2025-01-23 | 52.17 | 52.80 | 51.59 | 51.60 | 51.16 | qfq | 1,284,803 | 66,951,731 | -0.69% |
| 2025-01-22 | 52.01 | 52.56 | 51.57 | 51.96 | 51.52 | qfq | 1,169,906 | 60,675,875 | -1.09% |
| 2025-01-21 | 54.00 | 54.00 | 52.15 | 52.53 | 52.09 | qfq | 1,281,004 | 67,530,989 | -0.81% |
| 2025-01-20 | 53.45 | 54.55 | 52.94 | 52.96 | 52.51 | qfq | 1,929,816 | 103,735,007 | -0.26% |
| 2025-01-17 | 52.08 | 53.43 | 51.80 | 53.10 | 52.65 | qfq | 1,905,636 | 100,595,644 | 1.55% |
| 2025-01-16 | 52.10 | 53.48 | 51.80 | 52.29 | 51.85 | qfq | 1,921,600 | 101,167,699 | -0.21% |
| 2025-01-15 | 53.35 | 53.35 | 51.61 | 52.40 | 51.96 | qfq | 2,082,309 | 108,643,927 | -0.30% |
| 2025-01-14 | 51.15 | 53.25 | 50.70 | 52.56 | 52.12 | qfq | 3,206,140 | 166,916,739 | 2.76% |
| 2025-01-13 | 50.13 | 51.80 | 50.13 | 51.15 | 50.72 | qfq | 1,702,540 | 87,094,210 | 0.55% |
| 2025-01-10 | 51.55 | 52.20 | 50.81 | 50.87 | 50.44 | qfq | 1,352,195 | 69,458,342 | -1.32% |
| 2025-01-09 | 51.50 | 52.60 | 51.40 | 51.55 | 51.11 | qfq | 1,358,000 | 70,542,393 | -0.48% |
| 2025-01-08 | 52.14 | 52.45 | 51.04 | 51.80 | 51.36 | qfq | 2,107,740 | 108,967,970 | -1.28% |
| 2025-01-07 | 53.35 | 53.55 | 52.00 | 52.47 | 52.03 | qfq | 1,992,803 | 104,739,573 | -1.63% |
| 2025-01-06 | 53.70 | 54.40 | 52.85 | 53.34 | 52.89 | qfq | 2,516,600 | 135,011,561 | -0.91% |
| 2025-01-03 | 55.77 | 55.77 | 53.77 | 53.83 | 53.38 | qfq | 2,924,037 | 159,896,380 | -1.70% |
| 2025-01-02 | 55.44 | 55.94 | 54.33 | 54.76 | 54.30 | qfq | 3,804,079 | 209,387,645 | -1.44% |
| 2024-12-31 | 56.01 | 56.32 | 55.08 | 55.56 | 55.09 | qfq | 2,669,698 | 148,826,160 | -0.80% |
| 2024-12-30 | 56.98 | 57.15 | 55.60 | 56.01 | 55.54 | qfq | 2,564,149 | 144,369,729 | -0.62% |
| 2024-12-27 | 57.22 | 57.75 | 56.32 | 56.36 | 55.88 | qfq | 2,719,403 | 155,066,967 | -1.42% |
| 2024-12-26 | 57.55 | 57.88 | 56.10 | 57.17 | 56.69 | qfq | 3,064,205 | 174,403,391 | -0.87% |
| 2024-12-25 | 58.54 | 58.70 | 56.01 | 57.67 | 57.18 | qfq | 4,310,346 | 245,988,523 | -2.47% |
| 2024-12-24 | 59.22 | 60.05 | 58.15 | 59.13 | 58.63 | qfq | 3,805,384 | 225,736,255 | 0.29% |
| 2024-12-23 | 59.90 | 60.72 | 58.78 | 58.96 | 58.46 | qfq | 2,948,695 | 175,983,889 | -1.73% |
| 2024-12-20 | 59.96 | 60.28 | 59.35 | 60.00 | 59.49 | qfq | 1,763,183 | 105,501,898 | 0.08% |
| 2024-12-19 | 59.50 | 60.12 | 59.15 | 59.95 | 59.44 | qfq | 1,400,573 | 83,636,801 | 0.13% |
| 2024-12-18 | 58.45 | 60.21 | 57.88 | 59.87 | 59.36 | qfq | 2,981,606 | 176,932,522 | 2.38% |
| 2024-12-17 | 58.86 | 59.30 | 58.20 | 58.48 | 57.99 | qfq | 1,502,725 | 88,273,710 | -0.65% |
| 2024-12-16 | 58.78 | 59.45 | 58.15 | 58.86 | 58.36 | qfq | 2,078,775 | 122,310,311 | 0.14% |
| 2024-12-13 | 60.16 | 60.16 | 58.75 | 58.78 | 58.28 | qfq | 3,859,768 | 228,375,559 | -2.75% |
| 2024-12-12 | 60.56 | 61.14 | 59.92 | 60.44 | 59.93 | qfq | 2,560,761 | 154,894,204 | -0.10% |
| 2024-12-11 | 59.38 | 61.35 | 59.21 | 60.50 | 59.99 | qfq | 3,470,562 | 209,553,554 | 1.36% |
| 2024-12-10 | 60.54 | 60.96 | 59.35 | 59.69 | 59.19 | qfq | 3,444,761 | 207,092,784 | 0.59% |
| 2024-12-09 | 58.80 | 60.44 | 58.58 | 59.34 | 58.84 | qfq | 2,635,555 | 156,883,672 | 0.85% |
| 2024-12-06 | 59.09 | 59.19 | 57.90 | 58.84 | 58.34 | qfq | 1,687,220 | 98,919,947 | 0.48% |
| 2024-12-05 | 58.22 | 59.09 | 57.81 | 58.56 | 58.07 | qfq | 1,628,203 | 94,990,461 | 0.14% |
| 2024-12-04 | 59.71 | 59.95 | 58.25 | 58.48 | 57.99 | qfq | 2,148,243 | 126,503,490 | -2.03% |
| 2024-12-03 | 59.51 | 60.36 | 59.15 | 59.69 | 59.19 | qfq | 2,235,858 | 133,819,236 | 0.02% |
| 2024-12-02 | 58.60 | 60.00 | 57.67 | 59.68 | 59.18 | qfq | 3,596,099 | 212,790,204 | 0.98% |
| 2024-11-29 | 58.33 | 59.85 | 58.04 | 59.10 | 58.60 | qfq | 3,394,541 | 200,310,391 | 1.58% |
| 2024-11-28 | 57.96 | 58.45 | 57.52 | 58.18 | 57.69 | qfq | 1,988,832 | 115,508,654 | -0.33% |
| 2024-11-27 | 58.09 | 58.48 | 57.01 | 58.37 | 57.88 | qfq | 2,376,290 | 137,539,321 | 1.71% |
| 2024-11-26 | 57.63 | 57.87 | 56.72 | 57.39 | 56.91 | qfq | 2,398,251 | 137,376,742 | -0.40% |
| 2024-11-25 | 57.80 | 58.79 | 57.22 | 57.62 | 57.13 | qfq | 2,435,158 | 141,169,323 | -0.31% |
| 2024-11-22 | 59.51 | 59.87 | 57.80 | 57.80 | 57.31 | qfq | 3,962,934 | 232,479,116 | -3.67% |
| 2024-11-21 | 60.48 | 61.60 | 59.28 | 60.00 | 59.49 | qfq | 3,243,288 | 195,049,671 | -0.48% |
| 2024-11-20 | 59.11 | 60.34 | 58.51 | 60.29 | 59.78 | qfq | 3,661,516 | 217,494,435 | 1.81% |
| 2024-11-19 | 58.35 | 59.59 | 57.60 | 59.22 | 58.72 | qfq | 3,330,567 | 195,327,163 | 1.39% |
| 2024-11-18 | 59.66 | 60.00 | 58.11 | 58.41 | 57.92 | qfq | 3,776,417 | 222,714,162 | -1.00% |
| 2024-11-15 | 59.59 | 60.59 | 58.75 | 59.00 | 58.50 | qfq | 3,977,488 | 236,411,825 | -0.99% |
| 2024-11-14 | 62.17 | 62.17 | 59.50 | 59.59 | 59.09 | qfq | 4,309,966 | 261,583,879 | -3.48% |
| 2024-11-13 | 61.63 | 63.18 | 60.22 | 61.74 | 61.22 | qfq | 5,158,110 | 316,210,282 | -0.82% |
| 2024-11-12 | 62.25 | 63.30 | 60.99 | 62.25 | 61.72 | qfq | 8,211,160 | 509,178,544 | 0.00% |
| 2024-11-11 | 61.00 | 62.50 | 59.91 | 62.25 | 61.72 | qfq | 8,508,445 | 522,663,606 | 1.68% |
| 2024-11-08 | 60.00 | 61.27 | 59.18 | 61.22 | 60.70 | qfq | 9,220,057 | 556,425,006 | 2.87% |
| 2024-11-07 | 58.58 | 59.52 | 58.00 | 59.51 | 59.01 | qfq | 5,479,381 | 322,970,790 | -0.07% |
| 2024-11-06 | 59.09 | 61.30 | 58.71 | 59.55 | 59.05 | qfq | 7,209,019 | 432,191,605 | 0.97% |
| 2024-11-05 | 57.30 | 59.17 | 56.91 | 58.98 | 58.48 | qfq | 6,500,370 | 379,380,660 | 2.41% |
| 2024-11-04 | 56.95 | 58.10 | 56.81 | 57.59 | 57.10 | qfq | 4,134,895 | 237,403,733 | 0.70% |
| 2024-11-01 | 58.25 | 59.17 | 56.52 | 57.19 | 56.71 | qfq | 8,109,043 | 465,745,791 | -3.08% |
| 2024-10-31 | 59.99 | 60.65 | 57.95 | 59.01 | 58.51 | qfq | 8,777,474 | 517,588,925 | -0.66% |
| 2024-10-30 | 58.30 | 60.00 | 57.75 | 59.40 | 58.90 | qfq | 9,167,102 | 539,619,390 | -0.88% |
| 2024-10-29 | 62.90 | 66.00 | 59.87 | 59.93 | 59.42 | qfq | 12,684,530 | 787,342,220 | -3.79% |
| 2024-10-28 | 64.90 | 64.90 | 60.60 | 62.29 | 61.76 | qfq | 12,191,377 | 755,635,014 | -4.15% |
| 2024-10-25 | 60.00 | 65.21 | 59.30 | 64.99 | 64.44 | qfq | 18,490,622 | 1,167,388,662 | 9.61% |
| 2024-10-24 | 57.64 | 64.64 | 57.40 | 59.29 | 58.79 | qfq | 16,024,744 | 965,037,977 | 0.56% |
| 2024-10-23 | 53.59 | 58.96 | 52.92 | 58.96 | 58.46 | qfq | 15,966,860 | 917,730,065 | 10.00% |
| 2024-10-22 | 53.09 | 53.66 | 52.07 | 53.60 | 53.15 | qfq | 3,689,208 | 195,198,369 | 0.96% |
| 2024-10-21 | 52.83 | 54.30 | 52.21 | 53.09 | 52.64 | qfq | 5,023,169 | 266,294,499 | 1.69% |
| 2024-10-18 | 50.38 | 53.20 | 50.13 | 52.21 | 51.77 | qfq | 4,428,108 | 227,832,087 | 3.59% |
| 2024-10-17 | 52.51 | 52.85 | 50.28 | 50.40 | 49.97 | qfq | 3,161,548 | 162,230,914 | -2.91% |
| 2024-10-16 | 52.75 | 53.51 | 51.62 | 51.91 | 51.47 | qfq | 3,120,052 | 162,765,299 | -2.46% |
| 2024-10-15 | 54.31 | 54.54 | 53.22 | 53.22 | 52.77 | qfq | 2,731,740 | 147,177,331 | -2.58% |
| 2024-10-14 | 54.58 | 55.36 | 54.00 | 54.63 | 54.17 | qfq | 3,438,534 | 187,426,468 | 0.66% |
| 2024-10-11 | 56.78 | 57.00 | 53.60 | 54.27 | 53.81 | qfq | 3,398,645 | 186,889,726 | -4.42% |
| 2024-10-10 | 56.86 | 58.78 | 56.67 | 56.78 | 56.30 | qfq | 4,489,338 | 257,887,272 | -0.16% |
| 2024-10-09 | 61.40 | 62.06 | 56.81 | 56.87 | 56.39 | qfq | 6,386,803 | 378,994,780 | -9.69% |
| 2024-10-08 | 66.02 | 66.03 | 59.62 | 62.97 | 62.44 | qfq | 10,323,376 | 654,556,004 | 4.90% |
| 2024-09-30 | 58.46 | 60.60 | 57.40 | 60.03 | 59.52 | qfq | 9,939,706 | 587,076,568 | 8.20% |
| 2024-09-27 | 54.00 | 55.98 | 53.57 | 55.48 | 55.01 | qfq | 2,275,953 | 124,925,424 | 4.74% |
| 2024-09-26 | 51.74 | 52.99 | 51.63 | 52.97 | 52.52 | qfq | 2,189,406 | 114,546,723 | 2.08% |
| 2024-09-25 | 51.99 | 53.00 | 51.51 | 51.89 | 51.45 | qfq | 2,667,131 | 139,565,019 | 0.45% |
| 2024-09-24 | 49.95 | 51.67 | 49.66 | 51.66 | 51.22 | qfq | 2,146,216 | 109,506,336 | 4.03% |
| 2024-09-23 | 50.15 | 50.30 | 49.11 | 49.66 | 49.24 | qfq | 968,716 | 48,116,268 | -0.98% |
| 2024-09-20 | 50.52 | 50.60 | 49.30 | 50.15 | 49.73 | qfq | 1,605,883 | 80,269,301 | -0.67% |
| 2024-09-19 | 50.25 | 50.96 | 49.51 | 50.49 | 50.06 | qfq | 1,195,899 | 60,249,416 | 0.96% |
| 2024-09-18 | 49.40 | 50.06 | 49.12 | 50.01 | 49.59 | qfq | 828,880 | 41,230,637 | 1.23% |
| 2024-09-13 | 50.36 | 50.78 | 49.39 | 49.40 | 48.98 | qfq | 913,715 | 45,540,328 | -1.65% |
| 2024-09-12 | 49.73 | 50.57 | 49.48 | 50.23 | 49.81 | qfq | 1,403,690 | 70,356,687 | 1.01% |
| 2024-09-11 | 48.86 | 49.88 | 48.56 | 49.73 | 49.31 | qfq | 1,394,800 | 68,896,889 | 1.80% |
| 2024-09-10 | 49.61 | 49.87 | 48.68 | 48.85 | 48.44 | qfq | 1,333,600 | 65,466,946 | -1.47% |
| 2024-09-09 | 49.59 | 50.65 | 49.50 | 49.58 | 49.16 | qfq | 1,266,435 | 63,184,902 | -0.22% |
| 2024-09-06 | 49.81 | 49.98 | 49.28 | 49.69 | 49.27 | qfq | 813,242 | 40,360,521 | -0.22% |
| 2024-09-05 | 49.60 | 49.98 | 49.20 | 49.80 | 49.38 | qfq | 1,554,100 | 77,201,529 | 0.30% |
| 2024-09-04 | 50.40 | 50.94 | 49.48 | 49.65 | 49.23 | qfq | 2,547,086 | 127,447,044 | -1.37% |
| 2024-09-03 | 50.67 | 51.20 | 50.08 | 50.34 | 49.91 | qfq | 2,073,026 | 104,949,307 | -0.91% |
| 2024-09-02 | 49.79 | 51.30 | 49.30 | 50.80 | 50.37 | qfq | 3,273,467 | 166,054,771 | 1.93% |
| 2024-08-30 | 47.71 | 50.35 | 47.70 | 49.84 | 49.42 | qfq | 3,346,300 | 165,437,915 | 4.27% |
| 2024-08-29 | 47.03 | 48.15 | 46.89 | 47.80 | 47.40 | qfq | 1,756,300 | 83,818,862 | 1.27% |
| 2024-08-28 | 46.31 | 47.20 | 46.31 | 47.20 | 46.80 | qfq | 1,198,790 | 56,250,495 | 1.03% |
| 2024-08-27 | 46.16 | 46.93 | 46.00 | 46.72 | 46.33 | qfq | 1,159,466 | 53,965,733 | 0.91% |
| 2024-08-26 | 45.35 | 46.63 | 45.35 | 46.30 | 45.91 | qfq | 1,056,176 | 48,747,855 | 1.87% |
| 2024-08-23 | 45.09 | 46.13 | 45.02 | 45.45 | 45.07 | qfq | 802,100 | 36,635,520 | 0.24% |
| 2024-08-22 | 45.10 | 45.65 | 44.57 | 45.34 | 44.96 | qfq | 847,573 | 38,189,279 | 0.24% |
| 2024-08-21 | 44.71 | 45.70 | 44.41 | 45.23 | 44.85 | qfq | 1,068,700 | 48,348,703 | 1.14% |
| 2024-08-20 | 45.26 | 45.68 | 44.45 | 44.72 | 44.34 | qfq | 1,010,141 | 45,383,289 | -1.21% |
| 2024-08-19 | 46.18 | 46.18 | 45.11 | 45.27 | 44.89 | qfq | 1,042,099 | 47,322,709 | -3.35% |
| 2024-08-16 | 46.34 | 46.91 | 46.00 | 46.84 | 45.77 | qfq | 893,274 | 41,623,271 | 1.08% |
| 2024-08-15 | 45.53 | 46.87 | 45.20 | 46.34 | 45.29 | qfq | 979,827 | 45,365,991 | 1.29% |
| 2024-08-14 | 46.25 | 47.00 | 45.73 | 45.75 | 44.71 | qfq | 574,814 | 26,502,977 | -1.55% |
| 2024-08-13 | 46.02 | 46.80 | 45.50 | 46.47 | 45.41 | qfq | 936,099 | 43,185,261 | 0.87% |
| 2024-08-12 | 46.10 | 46.49 | 45.91 | 46.07 | 45.02 | qfq | 565,714 | 26,129,104 | 0.07% |
| 2024-08-09 | 47.02 | 47.30 | 46.04 | 46.04 | 44.99 | qfq | 714,879 | 33,276,326 | -1.73% |
| 2024-08-08 | 46.32 | 47.19 | 46.16 | 46.85 | 45.78 | qfq | 829,124 | 38,758,277 | 0.80% |
| 2024-08-07 | 47.00 | 47.00 | 46.08 | 46.48 | 45.42 | qfq | 730,400 | 33,886,881 | -0.79% |
| 2024-08-06 | 47.00 | 47.70 | 46.29 | 46.85 | 45.78 | qfq | 1,056,865 | 49,685,223 | 0.99% |
| 2024-08-05 | 46.98 | 48.00 | 46.38 | 46.39 | 45.34 | qfq | 1,310,551 | 61,690,513 | -1.51% |
| 2024-08-02 | 47.10 | 47.72 | 47.10 | 47.10 | 46.03 | qfq | 644,436 | 30,526,962 | -0.84% |
| 2024-08-01 | 47.87 | 48.24 | 47.41 | 47.50 | 46.42 | qfq | 865,242 | 41,302,970 | -0.73% |
| 2024-07-31 | 47.21 | 48.16 | 47.02 | 47.85 | 46.76 | qfq | 1,426,344 | 68,220,418 | 1.51% |
| 2024-07-30 | 46.50 | 47.30 | 46.10 | 47.14 | 46.07 | qfq | 793,804 | 37,127,748 | 0.90% |
| 2024-07-29 | 47.70 | 47.80 | 46.72 | 46.72 | 45.66 | qfq | 827,595 | 38,918,407 | -2.10% |
| 2024-07-26 | 47.15 | 47.79 | 47.04 | 47.72 | 46.63 | qfq | 1,030,300 | 48,954,275 | 1.21% |
| 2024-07-25 | 46.00 | 47.47 | 45.88 | 47.15 | 46.08 | qfq | 1,462,342 | 68,636,180 | 2.34% |
| 2024-07-24 | 46.71 | 46.89 | 45.88 | 46.07 | 45.02 | qfq | 890,975 | 41,231,558 | -0.86% |
| 2024-07-23 | 47.37 | 47.92 | 46.47 | 46.47 | 45.41 | qfq | 1,056,800 | 49,835,167 | -2.90% |
| 2024-07-22 | 48.55 | 48.80 | 47.63 | 47.86 | 46.77 | qfq | 1,288,590 | 61,904,320 | -1.18% |
| 2024-07-19 | 47.60 | 48.80 | 47.43 | 48.43 | 47.33 | qfq | 1,936,563 | 93,504,856 | 1.06% |
| 2024-07-18 | 47.68 | 48.30 | 47.10 | 47.92 | 46.83 | qfq | 1,376,140 | 65,717,653 | 0.34% |
| 2024-07-17 | 47.75 | 48.19 | 47.10 | 47.76 | 46.67 | qfq | 1,699,397 | 81,164,340 | 0.02% |
| 2024-07-16 | 46.21 | 47.80 | 46.10 | 47.75 | 46.66 | qfq | 2,101,214 | 99,348,247 | 3.06% |
| 2024-07-15 | 46.08 | 46.51 | 45.88 | 46.33 | 45.28 | qfq | 952,564 | 44,081,983 | 0.22% |
| 2024-07-12 | 46.84 | 47.05 | 46.12 | 46.23 | 45.18 | qfq | 1,062,304 | 49,331,389 | -1.41% |
| 2024-07-11 | 45.75 | 47.07 | 45.40 | 46.89 | 45.82 | qfq | 2,192,799 | 101,851,264 | 3.81% |
| 2024-07-10 | 44.80 | 46.13 | 44.42 | 45.17 | 44.14 | qfq | 1,369,758 | 62,206,678 | -0.24% |
| 2024-07-09 | 44.20 | 45.28 | 44.02 | 45.28 | 44.25 | qfq | 1,422,278 | 63,775,397 | 2.05% |
| 2024-07-08 | 44.40 | 44.80 | 43.90 | 44.37 | 43.36 | qfq | 964,893 | 42,740,854 | -0.40% |
| 2024-07-05 | 44.15 | 44.60 | 43.90 | 44.55 | 43.54 | qfq | 954,100 | 42,297,085 | 0.93% |
| 2024-07-04 | 44.85 | 45.16 | 44.07 | 44.14 | 43.14 | qfq | 1,118,220 | 49,666,686 | -2.00% |
| 2024-07-03 | 45.51 | 45.80 | 44.36 | 45.04 | 44.02 | qfq | 1,276,600 | 57,303,916 | -1.08% |
| 2024-07-02 | 46.27 | 46.40 | 45.40 | 45.53 | 44.49 | qfq | 1,243,035 | 56,789,960 | -1.88% |
| 2024-07-01 | 46.74 | 46.94 | 45.70 | 46.40 | 45.34 | qfq | 1,182,400 | 54,643,783 | -0.66% |
| 2024-06-28 | 46.71 | 47.35 | 46.26 | 46.71 | 45.65 | qfq | 1,325,744 | 62,172,281 | 0.24% |
| 2024-06-27 | 47.97 | 48.06 | 46.38 | 46.60 | 45.54 | qfq | 1,946,803 | 91,321,058 | -3.48% |
| 2024-06-26 | 46.55 | 48.36 | 45.41 | 48.28 | 47.18 | qfq | 2,385,003 | 112,775,998 | 2.53% |
| 2024-06-25 | 47.40 | 47.98 | 46.52 | 47.09 | 46.02 | qfq | 1,646,800 | 77,860,647 | -0.17% |
| 2024-06-24 | 47.10 | 47.64 | 46.48 | 47.17 | 46.10 | qfq | 1,518,600 | 71,512,112 | -0.49% |
| 2024-06-21 | 47.38 | 47.82 | 46.75 | 47.40 | 46.32 | qfq | 1,414,169 | 66,840,660 | 1.04% |
| 2024-06-20 | 48.06 | 48.07 | 46.88 | 46.91 | 45.84 | qfq | 1,484,461 | 70,274,705 | -2.51% |
| 2024-06-19 | 48.89 | 48.90 | 48.00 | 48.12 | 47.03 | qfq | 1,753,100 | 84,703,114 | -1.57% |
| 2024-06-18 | 47.38 | 48.94 | 47.08 | 48.89 | 47.78 | qfq | 2,931,804 | 141,443,554 | 3.08% |
| 2024-06-17 | 47.24 | 47.69 | 46.75 | 47.43 | 46.35 | qfq | 1,990,200 | 93,970,029 | -0.34% |
| 2024-06-14 | 47.52 | 47.60 | 46.73 | 47.59 | 46.51 | qfq | 2,548,400 | 120,221,415 | -0.21% |
| 2024-06-13 | 48.98 | 49.17 | 47.55 | 47.69 | 46.61 | qfq | 2,704,500 | 129,973,517 | -2.81% |
| 2024-06-12 | 49.41 | 49.68 | 48.78 | 49.07 | 47.95 | qfq | 1,538,308 | 75,469,118 | -0.85% |
| 2024-06-11 | 48.89 | 49.55 | 48.38 | 49.49 | 48.36 | qfq | 1,731,416 | 84,931,358 | 0.69% |
| 2024-06-07 | 50.12 | 50.68 | 49.04 | 49.15 | 48.03 | qfq | 2,291,100 | 113,746,168 | -1.72% |
| 2024-06-06 | 50.30 | 51.47 | 49.73 | 50.01 | 48.87 | qfq | 2,878,800 | 145,143,106 | 0.24% |
| 2024-06-05 | 51.07 | 51.40 | 49.88 | 49.89 | 48.76 | qfq | 2,618,869 | 132,358,495 | -2.79% |
| 2024-06-04 | 50.77 | 51.82 | 50.40 | 51.32 | 50.15 | qfq | 2,621,885 | 134,155,717 | 0.12% |
| 2024-06-03 | 52.00 | 52.34 | 50.30 | 51.26 | 50.09 | qfq | 5,532,341 | 283,799,748 | -2.92% |
| 2024-05-31 | 55.49 | 55.99 | 52.80 | 52.80 | 51.60 | qfq | 9,732,950 | 528,196,582 | -6.99% |
| 2024-05-30 | 54.40 | 57.53 | 54.15 | 56.77 | 55.48 | qfq | 13,641,858 | 772,236,335 | 8.55% |
| 2024-05-29 | 51.98 | 53.90 | 51.88 | 52.30 | 51.11 | qfq | 2,519,953 | 133,483,304 | 0.29% |
| 2024-05-28 | 53.89 | 54.92 | 52.00 | 52.15 | 50.96 | qfq | 2,778,765 | 147,343,883 | -3.41% |
| 2024-05-27 | 53.93 | 54.60 | 52.50 | 53.99 | 52.76 | qfq | 2,984,699 | 159,464,733 | -0.74% |
| 2024-05-24 | 53.38 | 55.19 | 53.32 | 54.39 | 53.15 | qfq | 3,343,622 | 182,068,666 | 0.78% |
| 2024-05-23 | 55.47 | 55.47 | 53.84 | 53.97 | 52.74 | qfq | 4,041,212 | 219,080,490 | -3.35% |
| 2024-05-22 | 52.45 | 56.30 | 52.32 | 55.84 | 54.57 | qfq | 7,123,930 | 388,104,128 | 6.95% |
| 2024-05-21 | 52.15 | 52.28 | 51.36 | 52.21 | 51.02 | qfq | 1,884,020 | 97,784,868 | 0.37% |
| 2024-05-20 | 51.88 | 52.79 | 51.58 | 52.02 | 50.84 | qfq | 1,753,052 | 91,531,367 | -0.08% |
| 2024-05-17 | 51.60 | 52.20 | 51.07 | 52.06 | 50.88 | qfq | 1,568,800 | 81,047,409 | 0.70% |
| 2024-05-16 | 50.75 | 52.14 | 50.52 | 51.70 | 50.52 | qfq | 2,372,600 | 122,283,420 | 1.85% |
| 2024-05-15 | 51.43 | 51.93 | 50.68 | 50.76 | 49.61 | qfq | 1,299,453 | 66,411,775 | -1.32% |
| 2024-05-14 | 52.59 | 52.88 | 51.43 | 51.44 | 50.27 | qfq | 1,995,483 | 103,941,042 | -2.06% |
| 2024-05-13 | 52.59 | 53.07 | 52.03 | 52.52 | 51.33 | qfq | 2,590,320 | 135,711,041 | -1.02% |
| 2024-05-10 | 52.03 | 53.37 | 51.82 | 53.06 | 51.85 | qfq | 2,931,187 | 154,277,761 | 1.11% |
| 2024-05-09 | 51.99 | 53.03 | 51.74 | 52.48 | 51.29 | qfq | 3,326,189 | 174,199,474 | 0.65% |
| 2024-05-08 | 51.50 | 52.97 | 50.71 | 52.14 | 50.95 | qfq | 4,758,044 | 247,476,242 | 1.18% |
| 2024-05-07 | 49.30 | 51.66 | 49.24 | 51.53 | 50.36 | qfq | 4,389,485 | 222,791,197 | 4.52% |
| 2024-05-06 | 49.26 | 49.80 | 48.60 | 49.30 | 48.18 | qfq | 2,535,076 | 124,835,153 | 1.96% |
| 2024-04-30 | 49.83 | 50.30 | 48.17 | 48.35 | 47.25 | qfq | 2,397,143 | 116,705,259 | -2.77% |
| 2024-04-29 | 47.00 | 50.14 | 46.99 | 49.73 | 48.60 | qfq | 3,779,347 | 185,639,343 | 5.83% |
| 2024-04-26 | 46.00 | 47.07 | 45.71 | 46.99 | 45.92 | qfq | 1,579,540 | 73,588,391 | 1.80% |
| 2024-04-25 | 45.87 | 46.87 | 45.60 | 46.16 | 45.11 | qfq | 1,279,600 | 59,302,497 | 0.63% |
| 2024-04-24 | 46.38 | 46.50 | 45.32 | 45.87 | 44.83 | qfq | 1,364,840 | 62,535,383 | -1.40% |
| 2024-04-23 | 47.69 | 48.00 | 46.00 | 46.52 | 45.46 | qfq | 1,783,032 | 83,427,198 | -2.51% |
| 2024-04-22 | 47.59 | 48.75 | 47.21 | 47.72 | 46.63 | qfq | 1,117,140 | 53,394,173 | 0.17% |
| 2024-04-19 | 48.33 | 48.35 | 47.33 | 47.64 | 46.56 | qfq | 1,601,053 | 76,521,406 | -1.81% |
| 2024-04-18 | 48.80 | 49.17 | 47.70 | 48.52 | 47.42 | qfq | 2,031,412 | 98,572,337 | -1.28% |
| 2024-04-17 | 48.60 | 49.33 | 48.51 | 49.15 | 48.03 | qfq | 2,015,383 | 98,768,417 | 1.68% |
| 2024-04-16 | 49.38 | 49.87 | 48.06 | 48.34 | 47.24 | qfq | 2,457,987 | 119,345,466 | -3.22% |
| 2024-04-15 | 50.00 | 51.11 | 49.06 | 49.95 | 48.81 | qfq | 2,189,966 | 109,384,188 | 0.30% |
| 2024-04-12 | 50.90 | 51.16 | 49.71 | 49.80 | 48.67 | qfq | 2,445,658 | 122,734,161 | -2.68% |
| 2024-04-11 | 51.92 | 51.98 | 50.71 | 51.17 | 50.01 | qfq | 2,591,474 | 133,121,973 | -2.29% |
| 2024-04-10 | 53.32 | 53.43 | 52.15 | 52.37 | 51.18 | qfq | 2,775,499 | 145,944,856 | -2.00% |
| 2024-04-09 | 49.48 | 53.98 | 49.40 | 53.44 | 52.22 | qfq | 5,766,678 | 300,964,831 | 7.59% |
| 2024-04-08 | 51.65 | 52.41 | 49.67 | 49.67 | 48.54 | qfq | 2,799,310 | 142,007,583 | -4.41% |
| 2024-04-03 | 50.71 | 52.48 | 50.65 | 51.96 | 50.78 | qfq | 3,269,574 | 169,512,398 | 1.92% |
| 2024-04-02 | 51.09 | 51.39 | 50.61 | 50.98 | 49.82 | qfq | 1,693,228 | 86,254,518 | -0.18% |
| 2024-04-01 | 49.50 | 51.49 | 49.49 | 51.07 | 49.91 | qfq | 2,412,910 | 122,746,881 | 3.70% |
| 2024-03-29 | 49.53 | 50.15 | 48.88 | 49.25 | 48.13 | qfq | 1,231,432 | 60,732,272 | -0.57% |
| 2024-03-28 | 49.42 | 49.99 | 49.18 | 49.53 | 48.40 | qfq | 1,561,295 | 77,421,100 | 0.73% |
| 2024-03-27 | 50.75 | 50.85 | 49.16 | 49.17 | 48.05 | qfq | 1,494,068 | 74,709,441 | -3.11% |
| 2024-03-26 | 50.60 | 50.93 | 49.89 | 50.75 | 49.60 | qfq | 1,872,378 | 94,428,250 | 0.30% |
| 2024-03-25 | 51.00 | 51.49 | 50.24 | 50.60 | 49.45 | qfq | 1,809,716 | 92,004,999 | -1.38% |
| 2024-03-22 | 51.88 | 52.10 | 50.57 | 51.31 | 50.14 | qfq | 2,528,623 | 129,369,946 | -1.10% |
| 2024-03-21 | 52.92 | 53.19 | 51.55 | 51.88 | 50.70 | qfq | 2,327,619 | 121,305,015 | -1.95% |
| 2024-03-20 | 52.67 | 53.50 | 52.63 | 52.91 | 51.71 | qfq | 1,781,900 | 94,518,707 | 0.06% |
| 2024-03-19 | 53.24 | 53.77 | 52.80 | 52.88 | 51.68 | qfq | 2,339,884 | 124,462,180 | -0.94% |
| 2024-03-18 | 53.00 | 53.50 | 52.60 | 53.38 | 52.17 | qfq | 3,159,835 | 167,492,703 | -0.61% |
| 2024-03-15 | 51.80 | 53.98 | 51.28 | 53.71 | 52.49 | qfq | 4,356,930 | 229,670,981 | 2.42% |
| 2024-03-14 | 53.00 | 53.49 | 52.00 | 52.44 | 51.25 | qfq | 1,919,500 | 101,183,095 | -1.35% |
| 2024-03-13 | 54.07 | 54.10 | 53.01 | 53.16 | 51.95 | qfq | 3,202,438 | 170,652,802 | -1.88% |
| 2024-03-12 | 54.71 | 54.85 | 53.60 | 54.18 | 52.95 | qfq | 3,078,062 | 166,913,182 | -0.20% |
| 2024-03-11 | 53.06 | 54.39 | 53.05 | 54.29 | 53.06 | qfq | 3,175,203 | 171,006,582 | 2.61% |
| 2024-03-08 | 52.89 | 54.30 | 52.52 | 52.91 | 51.71 | qfq | 2,171,900 | 115,446,172 | 0.02% |
| 2024-03-07 | 54.16 | 54.55 | 52.68 | 52.90 | 51.70 | qfq | 2,695,202 | 144,269,772 | -2.88% |
| 2024-03-06 | 53.50 | 55.41 | 52.81 | 54.47 | 53.23 | qfq | 4,244,191 | 229,828,852 | 1.81% |
| 2024-03-05 | 54.88 | 54.88 | 53.17 | 53.50 | 52.28 | qfq | 3,995,553 | 215,353,072 | -2.99% |
| 2024-03-04 | 54.99 | 56.65 | 54.58 | 55.15 | 53.90 | qfq | 4,735,244 | 262,118,017 | -0.92% |
| 2024-03-01 | 53.10 | 55.84 | 53.00 | 55.66 | 54.39 | qfq | 7,556,192 | 413,271,616 | 5.02% |
| 2024-02-29 | 48.24 | 53.58 | 48.05 | 53.00 | 51.79 | qfq | 7,029,743 | 359,525,591 | 8.63% |
| 2024-02-28 | 49.11 | 50.80 | 48.76 | 48.79 | 47.68 | qfq | 3,682,545 | 183,338,173 | -0.02% |
| 2024-02-27 | 48.14 | 48.80 | 48.00 | 48.80 | 47.69 | qfq | 1,669,080 | 80,835,964 | 1.01% |
| 2024-02-26 | 48.60 | 48.90 | 48.23 | 48.31 | 47.21 | qfq | 1,902,770 | 92,281,319 | -0.60% |
| 2024-02-23 | 48.28 | 48.88 | 47.85 | 48.60 | 47.49 | qfq | 1,901,833 | 92,018,213 | 0.70% |
| 2024-02-22 | 47.90 | 48.85 | 47.75 | 48.26 | 47.16 | qfq | 1,671,364 | 80,834,571 | 0.65% |
| 2024-02-21 | 47.00 | 48.67 | 46.65 | 47.95 | 46.86 | qfq | 2,778,139 | 133,070,252 | 1.48% |
| 2024-02-20 | 46.79 | 47.85 | 46.62 | 47.25 | 46.18 | qfq | 1,891,859 | 89,348,861 | 0.21% |
| 2024-02-19 | 47.06 | 47.37 | 46.41 | 47.15 | 46.08 | qfq | 2,612,380 | 122,575,218 | 0.19% |
| 2024-02-08 | 47.23 | 47.30 | 46.08 | 47.06 | 45.99 | qfq | 3,777,673 | 176,576,512 | 0.09% |
| 2024-02-07 | 46.60 | 47.20 | 45.66 | 47.02 | 45.95 | qfq | 4,076,569 | 190,400,185 | 1.21% |
| 2024-02-06 | 44.41 | 46.77 | 43.77 | 46.46 | 45.40 | qfq | 4,075,234 | 185,954,391 | 4.62% |
| 2024-02-05 | 43.80 | 44.83 | 41.60 | 44.41 | 43.40 | qfq | 4,381,643 | 189,641,459 | 1.69% |
| 2024-02-02 | 44.20 | 44.54 | 42.11 | 43.67 | 42.68 | qfq | 3,890,954 | 169,319,897 | -1.20% |
| 2024-02-01 | 43.50 | 44.89 | 43.50 | 44.20 | 43.19 | qfq | 2,889,098 | 127,845,749 | 0.91% |
| 2024-01-31 | 44.02 | 45.10 | 43.32 | 43.80 | 42.80 | qfq | 3,197,620 | 140,913,783 | -0.95% |
| 2024-01-30 | 45.72 | 45.90 | 44.22 | 44.22 | 43.21 | qfq | 2,742,345 | 123,412,526 | -3.32% |
| 2024-01-29 | 46.12 | 47.80 | 45.73 | 45.74 | 44.70 | qfq | 3,758,046 | 174,970,912 | -6.48% |
| 2024-01-26 | 48.60 | 50.15 | 48.60 | 48.91 | 47.80 | qfq | 3,047,650 | 149,886,595 | -0.16% |
| 2024-01-25 | 47.63 | 49.17 | 47.32 | 48.99 | 47.88 | qfq | 3,445,162 | 167,089,991 | 2.36% |
| 2024-01-24 | 48.90 | 48.90 | 46.69 | 47.86 | 46.77 | qfq | 3,493,349 | 166,222,653 | -1.52% |
| 2024-01-23 | 48.00 | 49.00 | 46.50 | 48.60 | 47.49 | qfq | 4,395,111 | 211,223,602 | -1.12% |
| 2024-01-22 | 49.98 | 50.60 | 48.61 | 49.15 | 48.03 | qfq | 5,072,692 | 250,974,456 | -1.80% |
| 2024-01-19 | 50.05 | 51.06 | 49.35 | 50.05 | 48.91 | qfq | 3,969,453 | 198,366,178 | -0.44% |
| 2024-01-18 | 47.90 | 50.32 | 47.72 | 50.27 | 49.13 | qfq | 5,230,147 | 255,929,527 | 3.86% |
| 2024-01-17 | 49.60 | 49.65 | 48.39 | 48.40 | 47.30 | qfq | 3,143,011 | 153,863,928 | -2.67% |
| 2024-01-16 | 48.97 | 50.70 | 48.00 | 49.73 | 48.60 | qfq | 3,775,142 | 187,059,278 | 1.28% |
| 2024-01-15 | 50.11 | 50.61 | 49.05 | 49.10 | 47.98 | qfq | 3,472,624 | 171,901,086 | -2.95% |
| 2024-01-12 | 50.27 | 51.83 | 49.91 | 50.59 | 49.44 | qfq | 3,569,012 | 182,180,892 | 0.50% |
| 2024-01-11 | 49.53 | 51.00 | 49.45 | 50.34 | 49.20 | qfq | 3,276,695 | 164,576,143 | 1.17% |
| 2024-01-10 | 49.29 | 50.68 | 49.14 | 49.76 | 48.63 | qfq | 2,841,852 | 142,002,966 | 0.20% |
| 2024-01-09 | 49.40 | 50.98 | 48.85 | 49.66 | 48.53 | qfq | 3,998,415 | 199,221,540 | 0.30% |
| 2024-01-08 | 49.00 | 50.21 | 48.83 | 49.51 | 48.38 | qfq | 3,525,256 | 175,218,429 | 0.73% |
| 2024-01-05 | 50.38 | 50.95 | 48.75 | 49.15 | 48.03 | qfq | 4,329,486 | 214,841,214 | -2.63% |
| 2024-01-04 | 51.45 | 51.45 | 50.17 | 50.48 | 49.33 | qfq | 2,978,997 | 150,822,641 | -2.19% |
| 2024-01-03 | 51.10 | 51.95 | 50.43 | 51.61 | 50.44 | qfq | 5,596,129 | 286,016,199 | 0.04% |
| 2024-01-02 | 50.88 | 52.17 | 50.26 | 51.59 | 50.42 | qfq | 6,393,196 | 326,291,789 | 1.16% |
| 2023-12-29 | 51.28 | 51.47 | 50.68 | 51.00 | 49.84 | qfq | 5,041,443 | 256,863,796 | -1.07% |
| 2023-12-28 | 47.96 | 51.88 | 47.96 | 51.55 | 50.38 | qfq | 8,758,984 | 443,679,642 | 7.44% |
| 2023-12-27 | 48.33 | 48.34 | 47.42 | 47.98 | 46.89 | qfq | 2,907,168 | 138,945,805 | -0.39% |
| 2023-12-26 | 47.85 | 48.33 | 47.50 | 48.17 | 47.07 | qfq | 3,413,100 | 163,891,164 | 0.17% |
| 2023-12-25 | 47.21 | 48.37 | 47.18 | 48.09 | 47.00 | qfq | 4,362,582 | 208,364,660 | 1.95% |
| 2023-12-22 | 46.14 | 47.50 | 45.49 | 47.17 | 46.10 | qfq | 5,634,420 | 262,560,892 | 2.19% |
| 2023-12-21 | 44.60 | 46.56 | 44.52 | 46.16 | 45.11 | qfq | 5,851,456 | 267,378,960 | 3.08% |
| 2023-12-20 | 45.70 | 45.76 | 44.78 | 44.78 | 43.76 | qfq | 3,053,450 | 137,797,956 | -2.40% |
| 2023-12-19 | 45.42 | 45.95 | 45.09 | 45.88 | 44.84 | qfq | 2,459,209 | 112,007,259 | 1.30% |
| 2023-12-18 | 46.00 | 46.32 | 45.16 | 45.29 | 44.26 | qfq | 2,388,750 | 108,576,505 | -1.86% |
| 2023-12-15 | 46.34 | 47.17 | 46.05 | 46.15 | 45.10 | qfq | 2,559,000 | 118,981,072 | 0.07% |
| 2023-12-14 | 46.60 | 47.19 | 46.12 | 46.12 | 45.07 | qfq | 2,036,735 | 94,885,525 | -0.39% |
| 2023-12-13 | 47.52 | 47.60 | 46.30 | 46.30 | 45.25 | qfq | 3,556,846 | 166,055,622 | -3.26% |
| 2023-12-12 | 48.74 | 48.77 | 47.68 | 47.86 | 46.77 | qfq | 3,154,200 | 151,864,974 | -1.12% |
| 2023-12-11 | 48.77 | 48.77 | 47.52 | 48.40 | 47.30 | qfq | 4,353,717 | 209,069,632 | -1.93% |
| 2023-12-08 | 48.50 | 49.35 | 48.40 | 49.35 | 48.23 | qfq | 5,451,555 | 266,741,831 | 1.73% |
| 2023-12-07 | 49.44 | 49.44 | 47.97 | 48.51 | 47.41 | qfq | 4,147,201 | 201,390,030 | -2.12% |
| 2023-12-06 | 48.80 | 49.95 | 48.52 | 49.56 | 48.43 | qfq | 4,477,208 | 221,846,740 | 2.50% |
| 2023-12-05 | 48.97 | 49.32 | 48.35 | 48.35 | 47.25 | qfq | 2,316,819 | 113,124,335 | -1.73% |
| 2023-12-04 | 49.79 | 49.88 | 49.13 | 49.20 | 48.08 | qfq | 2,001,593 | 98,853,512 | -1.15% |
| 2023-12-01 | 49.67 | 49.92 | 48.80 | 49.77 | 48.64 | qfq | 2,825,563 | 139,483,204 | 0.22% |
| 2023-11-30 | 50.85 | 51.05 | 49.55 | 49.66 | 48.53 | qfq | 2,280,892 | 114,249,203 | -2.32% |
| 2023-11-29 | 51.62 | 51.62 | 50.66 | 50.84 | 49.68 | qfq | 1,957,776 | 99,682,800 | -1.09% |
| 2023-11-28 | 50.87 | 51.43 | 50.31 | 51.40 | 50.23 | qfq | 2,227,000 | 113,677,427 | 0.63% |
| 2023-11-27 | 51.60 | 51.76 | 50.60 | 51.08 | 49.92 | qfq | 3,048,329 | 155,466,278 | -1.58% |
| 2023-11-24 | 52.86 | 53.01 | 51.74 | 51.90 | 50.72 | qfq | 2,650,650 | 138,142,922 | -2.04% |
| 2023-11-23 | 52.81 | 53.20 | 52.66 | 52.98 | 51.78 | qfq | 1,912,450 | 101,121,534 | 0.23% |
| 2023-11-22 | 54.00 | 54.30 | 52.80 | 52.86 | 51.66 | qfq | 3,374,818 | 180,026,759 | -2.53% |
| 2023-11-21 | 54.52 | 55.09 | 54.10 | 54.23 | 53.00 | qfq | 2,674,413 | 145,883,513 | -0.42% |
| 2023-11-20 | 54.71 | 55.05 | 53.84 | 54.46 | 53.22 | qfq | 2,550,567 | 138,871,515 | -0.26% |
| 2023-11-17 | 54.97 | 54.97 | 54.13 | 54.60 | 53.36 | qfq | 1,910,505 | 104,098,371 | 0.24% |
| 2023-11-16 | 56.36 | 56.36 | 54.34 | 54.47 | 53.23 | qfq | 3,628,930 | 199,270,511 | -3.20% |
| 2023-11-15 | 55.87 | 57.42 | 55.81 | 56.27 | 54.99 | qfq | 4,356,535 | 246,840,218 | 1.39% |
| 2023-11-14 | 56.50 | 57.09 | 55.22 | 55.50 | 54.24 | qfq | 3,007,855 | 168,315,082 | -1.77% |
| 2023-11-13 | 56.34 | 57.58 | 55.79 | 56.50 | 55.22 | qfq | 3,039,529 | 171,281,755 | -1.45% |
| 2023-11-10 | 57.90 | 57.96 | 56.66 | 57.33 | 56.03 | qfq | 2,597,433 | 148,519,901 | -1.70% |
| 2023-11-09 | 57.28 | 59.80 | 57.20 | 58.32 | 56.99 | qfq | 4,074,055 | 237,891,302 | 1.76% |
| 2023-11-08 | 57.67 | 57.94 | 56.73 | 57.31 | 56.01 | qfq | 1,947,200 | 111,773,466 | -0.56% |
| 2023-11-07 | 57.50 | 57.90 | 56.98 | 57.63 | 56.32 | qfq | 1,625,855 | 93,315,460 | -0.45% |
| 2023-11-06 | 57.05 | 58.40 | 57.00 | 57.89 | 56.57 | qfq | 2,517,468 | 145,726,987 | 1.42% |
| 2023-11-03 | 55.91 | 57.45 | 55.78 | 57.08 | 55.78 | qfq | 2,398,779 | 136,181,100 | 2.20% |
| 2023-11-02 | 57.20 | 57.34 | 55.80 | 55.85 | 54.58 | qfq | 1,676,316 | 94,483,693 | -1.98% |
| 2023-11-01 | 57.58 | 57.58 | 56.60 | 56.98 | 55.68 | qfq | 2,134,835 | 121,956,470 | -0.47% |
| 2023-10-31 | 56.61 | 57.63 | 56.49 | 57.25 | 55.95 | qfq | 2,549,277 | 145,798,364 | 0.77% |
| 2023-10-30 | 56.03 | 57.16 | 55.58 | 56.81 | 55.52 | qfq | 2,364,590 | 133,596,932 | 1.37% |
| 2023-10-27 | 53.92 | 56.27 | 53.51 | 56.04 | 54.77 | qfq | 3,648,081 | 201,793,527 | 3.97% |
| 2023-10-26 | 53.91 | 54.00 | 53.00 | 53.90 | 52.67 | qfq | 1,718,399 | 91,857,501 | -0.77% |
| 2023-10-25 | 54.52 | 55.33 | 54.08 | 54.32 | 53.08 | qfq | 1,999,240 | 109,161,305 | 0.13% |
| 2023-10-24 | 54.04 | 54.65 | 53.53 | 54.25 | 53.02 | qfq | 2,186,340 | 118,516,296 | 0.28% |
| 2023-10-23 | 55.24 | 55.26 | 53.12 | 54.10 | 52.87 | qfq | 2,135,983 | 115,294,514 | -2.06% |
| 2023-10-20 | 54.85 | 55.66 | 54.55 | 55.24 | 53.98 | qfq | 2,436,900 | 134,344,244 | 0.25% |
| 2023-10-19 | 55.72 | 56.35 | 55.07 | 55.10 | 53.85 | qfq | 1,877,401 | 104,219,214 | -1.77% |
| 2023-10-18 | 57.00 | 57.00 | 55.99 | 56.09 | 54.81 | qfq | 1,764,900 | 99,288,392 | -1.67% |
| 2023-10-17 | 57.30 | 57.70 | 56.70 | 57.04 | 55.74 | qfq | 1,418,400 | 81,063,590 | -0.30% |
| 2023-10-16 | 59.05 | 59.33 | 57.00 | 57.21 | 55.91 | qfq | 2,538,216 | 146,020,609 | -3.08% |
| 2023-10-13 | 59.51 | 60.08 | 58.55 | 59.03 | 57.69 | qfq | 2,647,861 | 156,079,925 | -1.73% |
| 2023-10-12 | 58.66 | 60.20 | 58.64 | 60.07 | 58.70 | qfq | 3,612,466 | 214,986,211 | 2.53% |
| 2023-10-11 | 59.15 | 59.47 | 58.45 | 58.59 | 57.26 | qfq | 2,185,328 | 128,985,638 | -0.53% |
| 2023-10-10 | 59.36 | 59.86 | 58.87 | 58.90 | 57.56 | qfq | 1,829,386 | 108,330,230 | -0.76% |
| 2023-10-09 | 60.41 | 60.60 | 59.31 | 59.35 | 58.00 | qfq | 2,036,507 | 121,923,231 | -1.75% |
| 2023-09-28 | 60.52 | 60.98 | 59.91 | 60.41 | 59.04 | qfq | 1,919,322 | 116,054,386 | 0.68% |
| 2023-09-27 | 59.27 | 61.50 | 59.10 | 60.00 | 58.64 | qfq | 2,718,355 | 164,358,999 | 1.23% |
| 2023-09-26 | 59.89 | 60.37 | 59.27 | 59.27 | 57.92 | qfq | 1,519,137 | 90,700,564 | -1.64% |
| 2023-09-25 | 61.44 | 61.44 | 59.80 | 60.26 | 58.89 | qfq | 2,358,249 | 142,174,331 | -1.94% |
| 2023-09-22 | 59.68 | 61.60 | 59.25 | 61.45 | 60.05 | qfq | 2,582,948 | 156,764,953 | 2.45% |
| 2023-09-21 | 60.81 | 60.98 | 59.90 | 59.98 | 58.62 | qfq | 2,161,753 | 130,368,091 | -1.61% |
| 2023-09-20 | 60.50 | 61.29 | 60.45 | 60.96 | 59.57 | qfq | 1,367,532 | 83,191,363 | 0.02% |
| 2023-09-19 | 62.41 | 62.41 | 60.65 | 60.95 | 59.56 | qfq | 1,638,685 | 100,072,507 | -1.53% |
| 2023-09-18 | 61.25 | 62.66 | 60.83 | 61.90 | 60.49 | qfq | 2,303,187 | 142,471,397 | 0.15% |
| 2023-09-15 | 61.42 | 62.90 | 60.80 | 61.81 | 60.40 | qfq | 3,034,888 | 187,708,104 | 1.21% |
| 2023-09-14 | 60.84 | 61.37 | 60.15 | 61.07 | 59.68 | qfq | 1,922,369 | 116,850,670 | 0.54% |
| 2023-09-13 | 61.66 | 61.97 | 60.36 | 60.74 | 59.36 | qfq | 1,958,751 | 119,307,335 | -1.72% |
| 2023-09-12 | 61.90 | 62.47 | 61.43 | 61.80 | 60.39 | qfq | 1,179,069 | 72,972,096 | -0.21% |
| 2023-09-11 | 61.40 | 62.55 | 61.40 | 61.93 | 60.52 | qfq | 1,439,647 | 89,315,907 | 0.86% |
| 2023-09-08 | 61.88 | 62.00 | 61.24 | 61.40 | 60.00 | qfq | 1,081,664 | 66,639,475 | -1.10% |
| 2023-09-07 | 63.68 | 63.68 | 62.00 | 62.08 | 60.67 | qfq | 1,904,095 | 119,171,473 | -2.47% |
| 2023-09-06 | 63.01 | 63.79 | 62.40 | 63.65 | 62.20 | qfq | 2,078,216 | 131,214,845 | 0.43% |
| 2023-09-05 | 63.00 | 63.53 | 62.30 | 63.38 | 61.94 | qfq | 2,101,200 | 132,266,277 | 0.17% |
| 2023-09-04 | 62.77 | 63.68 | 62.02 | 63.27 | 61.83 | qfq | 2,903,432 | 183,198,166 | 1.98% |
| 2023-09-01 | 61.91 | 62.45 | 61.80 | 62.04 | 60.63 | qfq | 1,096,304 | 68,063,386 | 0.45% |
| 2023-08-31 | 62.01 | 62.40 | 61.48 | 61.76 | 60.36 | qfq | 1,585,970 | 98,135,046 | -0.68% |
| 2023-08-30 | 62.50 | 62.99 | 61.95 | 62.18 | 60.77 | qfq | 2,278,091 | 142,017,507 | -0.54% |
| 2023-08-29 | 61.80 | 62.88 | 61.50 | 62.52 | 61.10 | qfq | 2,394,387 | 149,480,944 | 1.17% |
| 2023-08-28 | 64.00 | 64.48 | 61.42 | 61.80 | 60.39 | qfq | 3,394,466 | 213,521,186 | 1.31% |
| 2023-08-25 | 62.28 | 62.28 | 60.70 | 61.00 | 59.61 | qfq | 2,132,712 | 130,833,736 | -1.09% |
| 2023-08-24 | 60.36 | 62.60 | 60.36 | 61.67 | 60.27 | qfq | 2,423,259 | 149,318,446 | 1.73% |
| 2023-08-23 | 62.55 | 62.59 | 60.55 | 60.62 | 59.24 | qfq | 2,127,109 | 130,212,033 | -3.01% |
| 2023-08-22 | 61.79 | 62.80 | 61.08 | 62.50 | 61.08 | qfq | 2,540,233 | 157,246,594 | 1.53% |
| 2023-08-21 | 62.77 | 63.29 | 61.56 | 61.56 | 60.16 | qfq | 1,732,000 | 107,979,847 | -2.01% |
| 2023-08-18 | 64.68 | 64.71 | 62.82 | 62.82 | 61.39 | qfq | 1,876,313 | 119,324,524 | -2.86% |
| 2023-08-17 | 63.51 | 64.88 | 62.97 | 64.67 | 63.20 | qfq | 2,016,946 | 129,177,765 | 1.52% |
| 2023-08-16 | 64.38 | 64.46 | 63.40 | 63.70 | 62.25 | qfq | 1,975,826 | 126,217,516 | -1.06% |
| 2023-08-15 | 66.98 | 67.12 | 64.05 | 64.38 | 62.92 | qfq | 3,838,272 | 248,669,212 | -3.87% |
| 2023-08-14 | 67.49 | 67.49 | 66.11 | 66.97 | 65.45 | qfq | 2,095,238 | 139,563,353 | -0.83% |
| 2023-08-11 | 69.01 | 69.29 | 67.31 | 67.53 | 65.99 | qfq | 2,237,668 | 152,314,374 | -2.27% |
| 2023-08-10 | 68.89 | 69.59 | 68.70 | 69.10 | 67.53 | qfq | 1,649,836 | 113,971,997 | 0.28% |
| 2023-08-09 | 68.96 | 69.35 | 68.69 | 68.91 | 67.34 | qfq | 1,482,753 | 102,417,105 | -0.27% |
| 2023-08-08 | 69.72 | 69.80 | 68.51 | 69.10 | 67.53 | qfq | 2,342,856 | 161,610,799 | -0.88% |
| 2023-08-07 | 70.73 | 70.94 | 69.11 | 69.71 | 68.12 | qfq | 3,033,255 | 211,244,983 | -1.44% |
| 2023-08-04 | 71.10 | 72.25 | 70.52 | 70.73 | 69.12 | qfq | 2,202,596 | 156,828,079 | -0.52% |
| 2023-08-03 | 70.00 | 71.11 | 69.99 | 71.10 | 69.48 | qfq | 1,757,348 | 124,324,998 | 1.15% |
| 2023-08-02 | 71.89 | 71.89 | 70.00 | 70.29 | 68.69 | qfq | 2,118,279 | 149,664,795 | -1.86% |
| 2023-08-01 | 71.83 | 72.66 | 70.70 | 71.62 | 69.99 | qfq | 2,308,859 | 165,084,256 | -0.50% |
| 2023-07-31 | 71.07 | 72.63 | 71.02 | 71.98 | 70.34 | qfq | 3,567,420 | 257,006,997 | 1.80% |
| 2023-07-28 | 69.29 | 71.17 | 68.99 | 70.71 | 69.10 | qfq | 3,041,949 | 213,783,328 | 1.16% |
| 2023-07-27 | 71.46 | 71.94 | 69.51 | 69.90 | 68.31 | qfq | 2,456,215 | 173,145,117 | -2.28% |
| 2023-07-26 | 71.30 | 72.29 | 71.12 | 71.53 | 69.90 | qfq | 2,297,283 | 164,901,894 | 0.59% |
| 2023-07-25 | 70.34 | 71.40 | 70.22 | 71.11 | 69.49 | qfq | 2,107,092 | 149,507,473 | 1.88% |
| 2023-07-24 | 71.15 | 71.15 | 69.61 | 69.80 | 68.21 | qfq | 2,055,096 | 143,629,839 | -1.72% |
| 2023-07-21 | 71.26 | 72.13 | 70.44 | 71.02 | 69.41 | qfq | 1,804,663 | 128,527,940 | -0.71% |
| 2023-07-20 | 71.25 | 73.48 | 71.24 | 71.53 | 69.90 | qfq | 2,638,881 | 190,940,443 | 0.42% |
| 2023-07-19 | 72.03 | 72.20 | 70.50 | 71.23 | 69.61 | qfq | 1,674,042 | 119,107,304 | -1.00% |
| 2023-07-18 | 71.59 | 72.29 | 71.02 | 71.95 | 70.31 | qfq | 1,854,377 | 132,829,727 | 0.49% |
| 2023-07-17 | 71.83 | 72.27 | 71.11 | 71.60 | 69.97 | qfq | 1,437,409 | 102,829,504 | -0.29% |