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
鸿远电子603267.SH
最近收盘价47.012026-07-17
最近交易日2026-07-17
成交量（股）11,640,921
成交额（元）568,125,961
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 2026-05-19 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-23 | 2025-10-29 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-10 | 2025-05-16 | cash_dividend | 0.17 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-08 | 2024-05-14 | cash_dividend | 0.35 | — | — | — | 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 | 50.82 | 51.30 | 46.97 | 47.01 | 47.01 | qfq | 11,640,921 | 568,125,961 | -7.64% |
| 2026-07-16 | 53.31 | 53.79 | 50.69 | 50.90 | 50.90 | qfq | 9,108,215 | 475,579,620 | -4.86% |
| 2026-07-15 | 56.75 | 57.45 | 53.40 | 53.50 | 53.50 | qfq | 9,602,621 | 525,938,426 | -5.83% |
| 2026-07-14 | 54.82 | 57.06 | 53.30 | 56.81 | 56.81 | qfq | 11,969,114 | 661,473,761 | 3.10% |
| 2026-07-13 | 60.01 | 60.60 | 55.10 | 55.10 | 55.10 | qfq | 14,444,302 | 820,210,565 | -10.00% |
| 2026-07-10 | 62.86 | 64.99 | 61.03 | 61.22 | 61.22 | qfq | 17,392,715 | 1,102,150,715 | -2.61% |
| 2026-07-09 | 63.90 | 64.23 | 59.54 | 62.86 | 62.86 | qfq | 15,160,251 | 937,081,386 | 0.00% |
| 2026-07-08 | 64.20 | 66.30 | 60.67 | 62.86 | 62.86 | qfq | 13,186,620 | 842,026,613 | -1.93% |
| 2026-07-07 | 65.00 | 66.56 | 63.79 | 64.10 | 64.10 | qfq | 10,166,481 | 660,440,904 | -2.15% |
| 2026-07-06 | 70.20 | 71.70 | 64.75 | 65.51 | 65.51 | qfq | 13,873,597 | 931,603,919 | -4.55% |
| 2026-07-03 | 69.95 | 72.48 | 67.01 | 68.63 | 68.63 | qfq | 16,426,283 | 1,142,226,935 | -3.08% |
| 2026-07-02 | 73.16 | 75.16 | 68.69 | 70.81 | 70.81 | qfq | 16,440,845 | 1,190,469,563 | -7.20% |
| 2026-07-01 | 78.48 | 81.77 | 74.75 | 76.30 | 76.30 | qfq | 22,992,085 | 1,807,894,570 | -1.52% |
| 2026-06-30 | 75.08 | 77.68 | 72.43 | 77.48 | 77.48 | qfq | 18,848,778 | 1,424,571,548 | 1.88% |
| 2026-06-29 | 80.34 | 82.37 | 73.78 | 76.05 | 76.05 | qfq | 21,277,380 | 1,639,973,082 | -2.54% |
| 2026-06-26 | 84.30 | 84.40 | 77.00 | 78.03 | 78.03 | qfq | 26,863,170 | 2,147,534,721 | -6.66% |
| 2026-06-25 | 76.22 | 83.60 | 76.15 | 83.60 | 83.60 | qfq | 14,234,373 | 1,161,192,738 | 10.00% |
| 2026-06-24 | 71.60 | 76.38 | 71.00 | 76.00 | 76.00 | qfq | 19,582,324 | 1,464,473,661 | 5.61% |
| 2026-06-23 | 75.00 | 75.00 | 70.60 | 71.96 | 71.96 | qfq | 13,275,894 | 957,570,411 | -4.85% |
| 2026-06-22 | 77.20 | 77.37 | 73.01 | 75.63 | 75.63 | qfq | 20,345,523 | 1,521,279,031 | -0.97% |
| 2026-06-18 | 74.00 | 77.22 | 73.58 | 76.37 | 76.37 | qfq | 20,734,888 | 1,574,066,774 | 1.83% |
| 2026-06-17 | 71.35 | 75.40 | 71.35 | 75.00 | 75.00 | qfq | 24,721,222 | 1,831,418,807 | 3.83% |
| 2026-06-16 | 71.33 | 73.20 | 70.70 | 72.23 | 72.23 | qfq | 27,094,421 | 1,953,307,391 | 5.57% |
| 2026-06-15 | 63.00 | 68.42 | 63.00 | 68.42 | 68.42 | qfq | 14,398,194 | 964,994,356 | 10.00% |
| 2026-06-12 | 68.12 | 68.36 | 61.61 | 62.20 | 62.20 | qfq | 21,782,508 | 1,403,290,103 | -6.75% |
| 2026-06-11 | 67.47 | 69.40 | 64.96 | 66.70 | 66.70 | qfq | 17,275,599 | 1,156,498,783 | -2.91% |
| 2026-06-10 | 68.61 | 70.67 | 66.50 | 68.70 | 68.70 | qfq | 18,126,113 | 1,238,310,687 | -2.23% |
| 2026-06-09 | 67.99 | 70.99 | 64.32 | 70.27 | 70.27 | qfq | 27,905,764 | 1,887,046,006 | 4.38% |
| 2026-06-08 | 70.00 | 71.70 | 67.32 | 67.32 | 67.32 | qfq | 20,004,795 | 1,382,709,827 | -10.00% |
| 2026-06-05 | 79.50 | 79.50 | 73.12 | 74.80 | 74.80 | qfq | 25,958,764 | 1,972,165,269 | -7.78% |
| 2026-06-04 | 75.91 | 82.35 | 75.91 | 81.11 | 81.11 | qfq | 29,236,254 | 2,328,705,997 | 5.20% |
| 2026-06-03 | 80.00 | 83.57 | 75.03 | 77.10 | 77.10 | qfq | 38,446,274 | 3,054,621,483 | -2.38% |
| 2026-06-02 | 70.69 | 78.98 | 68.31 | 78.98 | 78.98 | qfq | 28,662,623 | 2,177,893,336 | 10.00% |
| 2026-06-01 | 67.30 | 74.00 | 67.28 | 71.80 | 71.80 | qfq | 26,892,390 | 1,931,362,853 | 3.67% |
| 2026-05-29 | 73.02 | 74.56 | 68.87 | 69.26 | 69.26 | qfq | 30,463,793 | 2,181,218,327 | -1.14% |
| 2026-05-28 | 63.48 | 70.06 | 63.36 | 70.06 | 70.06 | qfq | 22,833,353 | 1,549,062,133 | 10.00% |
| 2026-05-27 | 65.20 | 67.29 | 63.05 | 63.69 | 63.69 | qfq | 19,623,000 | 1,277,833,993 | -2.00% |
| 2026-05-26 | 66.86 | 67.50 | 63.48 | 64.99 | 64.99 | qfq | 19,443,064 | 1,260,823,174 | -4.13% |
| 2026-05-25 | 69.50 | 69.50 | 66.81 | 67.79 | 67.79 | qfq | 28,635,970 | 1,946,712,339 | 4.47% |
| 2026-05-22 | 59.53 | 64.89 | 59.53 | 64.89 | 64.89 | qfq | 23,710,311 | 1,508,715,246 | 10.00% |
| 2026-05-21 | 59.99 | 61.66 | 58.50 | 58.99 | 58.99 | qfq | 14,192,645 | 857,709,378 | -0.89% |
| 2026-05-20 | 59.28 | 59.94 | 58.40 | 59.52 | 59.52 | qfq | 10,892,246 | 644,786,628 | -0.80% |
| 2026-05-19 | 57.79 | 60.38 | 56.51 | 60.00 | 60.00 | qfq | 14,373,702 | 843,736,530 | 3.79% |
| 2026-05-18 | 56.50 | 57.98 | 55.16 | 57.81 | 57.56 | qfq | 8,623,403 | 492,011,100 | 3.03% |
| 2026-05-15 | 57.01 | 57.78 | 55.54 | 56.11 | 55.87 | qfq | 8,824,714 | 499,351,395 | -2.13% |
| 2026-05-14 | 58.15 | 59.18 | 56.85 | 57.33 | 57.08 | qfq | 11,156,217 | 646,629,261 | -1.41% |
| 2026-05-13 | 55.90 | 58.58 | 55.38 | 58.15 | 57.90 | qfq | 11,151,505 | 637,737,198 | 3.58% |
| 2026-05-12 | 57.01 | 57.33 | 55.68 | 56.14 | 55.90 | qfq | 9,402,631 | 529,662,893 | -2.08% |
| 2026-05-11 | 57.00 | 58.83 | 56.71 | 57.33 | 57.08 | qfq | 14,271,543 | 825,961,536 | 0.74% |
| 2026-05-08 | 54.25 | 57.02 | 53.77 | 56.91 | 56.66 | qfq | 12,989,581 | 722,279,781 | 4.21% |
| 2026-05-07 | 53.79 | 54.73 | 53.13 | 54.61 | 54.37 | qfq | 8,176,662 | 442,148,867 | 1.52% |
| 2026-05-06 | 53.88 | 54.81 | 53.65 | 53.79 | 53.56 | qfq | 9,532,651 | 517,599,680 | 1.74% |
| 2026-04-30 | 51.68 | 52.97 | 51.50 | 52.87 | 52.64 | qfq | 7,641,869 | 400,129,084 | 2.30% |
| 2026-04-29 | 50.90 | 51.86 | 49.40 | 51.68 | 51.46 | qfq | 9,559,227 | 484,134,615 | -1.56% |
| 2026-04-28 | 51.90 | 53.37 | 51.11 | 52.50 | 52.27 | qfq | 7,314,766 | 382,875,329 | 0.63% |
| 2026-04-27 | 51.59 | 52.31 | 50.81 | 52.17 | 51.94 | qfq | 4,679,735 | 242,445,123 | 0.95% |
| 2026-04-24 | 52.15 | 52.55 | 51.40 | 51.68 | 51.46 | qfq | 4,801,868 | 248,876,288 | -1.15% |
| 2026-04-23 | 53.32 | 53.71 | 51.85 | 52.28 | 52.05 | qfq | 6,396,317 | 336,246,660 | -2.37% |
| 2026-04-22 | 52.80 | 53.62 | 52.66 | 53.55 | 53.32 | qfq | 5,518,861 | 294,237,606 | 0.90% |
| 2026-04-21 | 53.14 | 53.47 | 52.68 | 53.07 | 52.84 | qfq | 4,708,696 | 249,217,609 | -0.86% |
| 2026-04-20 | 52.20 | 53.57 | 52.10 | 53.53 | 53.30 | qfq | 6,978,644 | 369,698,439 | 2.35% |
| 2026-04-17 | 51.38 | 52.67 | 50.93 | 52.30 | 52.07 | qfq | 5,964,443 | 310,663,945 | 1.69% |
| 2026-04-16 | 51.19 | 51.80 | 50.94 | 51.43 | 51.21 | qfq | 4,104,390 | 210,645,268 | 0.47% |
| 2026-04-15 | 52.39 | 52.50 | 50.99 | 51.19 | 50.97 | qfq | 6,902,282 | 357,355,505 | -1.95% |
| 2026-04-14 | 51.65 | 52.21 | 51.35 | 52.21 | 51.98 | qfq | 5,953,548 | 308,716,661 | 2.43% |
| 2026-04-13 | 49.45 | 51.85 | 49.28 | 50.97 | 50.75 | qfq | 6,407,359 | 325,386,117 | 2.04% |
| 2026-04-10 | 49.59 | 50.46 | 49.59 | 49.95 | 49.73 | qfq | 4,651,758 | 233,045,552 | 1.24% |
| 2026-04-09 | 49.13 | 49.94 | 48.92 | 49.34 | 49.13 | qfq | 4,159,278 | 205,380,043 | -1.30% |
| 2026-04-08 | 48.10 | 50.00 | 48.03 | 49.99 | 49.77 | qfq | 6,085,738 | 298,659,979 | 6.59% |
| 2026-04-07 | 47.46 | 47.78 | 46.71 | 46.90 | 46.70 | qfq | 2,754,978 | 130,154,758 | -0.34% |
| 2026-04-03 | 48.16 | 48.17 | 46.80 | 47.06 | 46.86 | qfq | 3,469,392 | 163,768,596 | -1.49% |
| 2026-04-02 | 50.02 | 50.16 | 47.60 | 47.77 | 47.56 | qfq | 6,021,742 | 292,182,201 | -4.86% |
| 2026-04-01 | 50.39 | 50.60 | 49.86 | 50.21 | 49.99 | qfq | 3,768,068 | 189,174,729 | 1.52% |
| 2026-03-31 | 50.12 | 50.92 | 49.39 | 49.46 | 49.25 | qfq | 4,539,506 | 227,345,263 | -1.14% |
| 2026-03-30 | 49.50 | 50.24 | 48.80 | 50.03 | 49.81 | qfq | 4,011,311 | 198,973,432 | -0.24% |
| 2026-03-27 | 49.47 | 50.64 | 49.20 | 50.15 | 49.93 | qfq | 3,602,035 | 180,183,494 | -0.40% |
| 2026-03-26 | 50.98 | 51.40 | 49.85 | 50.35 | 50.13 | qfq | 4,221,086 | 213,578,078 | -1.37% |
| 2026-03-25 | 50.30 | 51.34 | 50.30 | 51.05 | 50.83 | qfq | 5,093,337 | 259,468,134 | 1.53% |
| 2026-03-24 | 49.93 | 50.30 | 48.50 | 50.28 | 50.06 | qfq | 6,707,932 | 331,724,929 | 2.57% |
| 2026-03-23 | 51.28 | 51.69 | 48.55 | 49.02 | 48.81 | qfq | 7,556,095 | 379,058,725 | -6.81% |
| 2026-03-20 | 53.95 | 54.45 | 52.60 | 52.60 | 52.37 | qfq | 6,664,934 | 357,074,091 | -2.05% |
| 2026-03-19 | 54.00 | 54.70 | 53.35 | 53.70 | 53.47 | qfq | 5,229,533 | 281,634,637 | -2.06% |
| 2026-03-18 | 54.95 | 54.98 | 53.65 | 54.83 | 54.59 | qfq | 4,541,625 | 247,335,280 | 1.74% |
| 2026-03-17 | 55.60 | 55.75 | 53.88 | 53.89 | 53.66 | qfq | 5,915,870 | 322,836,946 | -3.08% |
| 2026-03-16 | 55.12 | 55.60 | 54.15 | 55.60 | 55.36 | qfq | 5,989,999 | 329,034,009 | 0.87% |
| 2026-03-13 | 56.73 | 57.01 | 55.09 | 55.12 | 54.88 | qfq | 6,968,599 | 390,378,882 | -3.87% |
| 2026-03-12 | 59.00 | 59.28 | 56.89 | 57.34 | 57.09 | qfq | 7,581,197 | 438,655,960 | -3.29% |
| 2026-03-11 | 59.66 | 60.87 | 59.16 | 59.29 | 59.03 | qfq | 7,058,498 | 422,912,389 | -0.77% |
| 2026-03-10 | 58.55 | 60.18 | 58.40 | 59.75 | 59.49 | qfq | 8,538,465 | 508,171,747 | 3.88% |
| 2026-03-09 | 58.62 | 58.66 | 55.75 | 57.52 | 57.27 | qfq | 11,580,994 | 657,935,059 | -4.07% |
| 2026-03-06 | 59.50 | 61.16 | 59.03 | 59.96 | 59.70 | qfq | 9,444,748 | 566,781,411 | -0.68% |
| 2026-03-05 | 61.61 | 61.89 | 59.82 | 60.37 | 60.11 | qfq | 10,330,011 | 629,606,837 | 0.22% |
| 2026-03-04 | 59.17 | 61.59 | 59.00 | 60.24 | 59.98 | qfq | 11,580,711 | 702,060,457 | 0.92% |
| 2026-03-03 | 65.68 | 65.98 | 59.30 | 59.69 | 59.43 | qfq | 20,926,092 | 1,287,880,543 | -8.81% |
| 2026-03-02 | 67.00 | 68.00 | 65.01 | 65.46 | 65.18 | qfq | 21,138,702 | 1,400,226,590 | -2.02% |
| 2026-02-27 | 66.00 | 68.58 | 64.00 | 66.81 | 66.52 | qfq | 26,462,023 | 1,771,202,504 | 3.02% |
| 2026-02-26 | 59.02 | 64.85 | 58.68 | 64.85 | 64.57 | qfq | 14,417,489 | 899,288,026 | 10.01% |
| 2026-02-25 | 58.61 | 59.40 | 57.87 | 58.95 | 58.70 | qfq | 8,969,384 | 527,171,187 | 1.80% |
| 2026-02-24 | 57.50 | 59.19 | 57.50 | 57.91 | 57.66 | qfq | 7,980,615 | 465,477,776 | 2.71% |
| 2026-02-13 | 56.85 | 57.56 | 56.31 | 56.38 | 56.14 | qfq | 5,289,993 | 300,768,339 | -1.74% |
| 2026-02-12 | 55.30 | 57.59 | 55.18 | 57.38 | 57.13 | qfq | 8,593,364 | 489,033,875 | 3.46% |
| 2026-02-11 | 55.88 | 56.76 | 55.35 | 55.46 | 55.22 | qfq | 4,073,987 | 227,915,152 | -1.11% |
| 2026-02-10 | 56.20 | 57.22 | 55.88 | 56.08 | 55.84 | qfq | 5,444,195 | 307,660,594 | 0.11% |
| 2026-02-09 | 55.88 | 56.98 | 55.38 | 56.02 | 55.78 | qfq | 7,383,095 | 414,257,052 | 2.13% |
| 2026-02-06 | 55.50 | 56.80 | 54.70 | 54.85 | 54.61 | qfq | 6,534,583 | 362,597,542 | -2.32% |
| 2026-02-05 | 54.40 | 56.89 | 54.21 | 56.15 | 55.91 | qfq | 8,165,367 | 452,059,175 | 2.22% |
| 2026-02-04 | 54.78 | 56.12 | 54.14 | 54.93 | 54.69 | qfq | 6,409,222 | 352,877,876 | -0.42% |
| 2026-02-03 | 54.51 | 55.45 | 53.89 | 55.16 | 54.92 | qfq | 6,626,153 | 363,704,537 | 2.80% |
| 2026-02-02 | 54.58 | 56.00 | 53.53 | 53.66 | 53.43 | qfq | 6,654,171 | 363,645,591 | -1.60% |
| 2026-01-30 | 54.82 | 55.34 | 52.80 | 54.53 | 54.29 | qfq | 9,229,852 | 498,465,657 | -0.53% |
| 2026-01-29 | 58.38 | 58.85 | 54.77 | 54.82 | 54.58 | qfq | 19,233,151 | 1,088,691,650 | -8.88% |
| 2026-01-28 | 60.72 | 61.30 | 59.58 | 60.16 | 59.90 | qfq | 10,673,429 | 642,947,372 | -1.25% |
| 2026-01-27 | 56.76 | 61.00 | 56.00 | 60.92 | 60.66 | qfq | 14,618,715 | 866,526,647 | 6.11% |
| 2026-01-26 | 60.21 | 60.30 | 56.94 | 57.41 | 57.16 | qfq | 10,674,060 | 619,647,733 | -3.92% |
| 2026-01-23 | 57.23 | 60.20 | 57.20 | 59.75 | 59.49 | qfq | 12,191,676 | 721,413,382 | 4.79% |
| 2026-01-22 | 56.51 | 57.65 | 56.51 | 57.02 | 56.77 | qfq | 5,934,285 | 338,757,813 | 1.10% |
| 2026-01-21 | 55.82 | 57.48 | 55.70 | 56.40 | 56.16 | qfq | 6,540,060 | 370,569,650 | 0.37% |
| 2026-01-20 | 57.80 | 58.34 | 55.58 | 56.19 | 55.95 | qfq | 7,688,694 | 435,091,471 | -3.12% |
| 2026-01-19 | 56.00 | 59.15 | 55.87 | 58.00 | 57.75 | qfq | 11,466,965 | 661,986,432 | 3.04% |
| 2026-01-16 | 55.15 | 57.15 | 54.50 | 56.29 | 56.05 | qfq | 9,390,754 | 523,847,862 | 2.57% |
| 2026-01-15 | 54.93 | 55.47 | 54.21 | 54.88 | 54.64 | qfq | 7,401,408 | 404,993,588 | -1.13% |
| 2026-01-14 | 56.31 | 57.46 | 54.55 | 55.51 | 55.27 | qfq | 15,062,878 | 845,768,544 | -1.33% |
| 2026-01-13 | 59.38 | 59.38 | 56.06 | 56.26 | 56.02 | qfq | 15,887,779 | 908,453,200 | -6.23% |
| 2026-01-12 | 59.11 | 60.91 | 58.10 | 60.00 | 59.74 | qfq | 16,967,813 | 1,016,295,427 | 3.93% |
| 2026-01-09 | 55.97 | 58.24 | 55.81 | 57.73 | 57.48 | qfq | 15,048,383 | 859,955,710 | 3.91% |
| 2026-01-08 | 53.64 | 55.88 | 53.42 | 55.56 | 55.32 | qfq | 10,815,121 | 594,280,370 | 3.12% |
| 2026-01-07 | 54.69 | 54.69 | 53.56 | 53.88 | 53.65 | qfq | 8,514,237 | 460,653,368 | -1.54% |
| 2026-01-06 | 54.20 | 54.97 | 53.01 | 54.72 | 54.48 | qfq | 12,227,950 | 659,859,147 | 0.61% |
| 2026-01-05 | 55.58 | 55.90 | 53.45 | 54.39 | 54.15 | qfq | 11,401,426 | 619,331,003 | -0.07% |
| 2025-12-31 | 53.00 | 54.83 | 52.85 | 54.43 | 54.19 | qfq | 10,461,289 | 563,765,504 | 2.16% |
| 2025-12-30 | 52.19 | 53.93 | 52.03 | 53.28 | 53.05 | qfq | 11,111,550 | 590,119,098 | 1.85% |
| 2025-12-29 | 52.90 | 53.20 | 51.79 | 52.31 | 52.08 | qfq | 9,925,398 | 518,992,629 | -0.08% |
| 2025-12-26 | 52.20 | 52.99 | 51.65 | 52.35 | 52.12 | qfq | 11,226,819 | 587,081,993 | 1.10% |
| 2025-12-25 | 51.53 | 52.05 | 51.00 | 51.78 | 51.56 | qfq | 8,071,126 | 416,478,525 | 0.19% |
| 2025-12-24 | 48.72 | 52.08 | 48.68 | 51.68 | 51.46 | qfq | 13,723,916 | 698,220,336 | 5.15% |
| 2025-12-23 | 49.10 | 49.79 | 48.68 | 49.15 | 48.94 | qfq | 6,085,472 | 299,392,757 | 0.33% |
| 2025-12-22 | 48.60 | 49.42 | 48.21 | 48.99 | 48.78 | qfq | 5,251,521 | 257,167,184 | 1.07% |
| 2025-12-19 | 48.76 | 49.45 | 48.28 | 48.47 | 48.26 | qfq | 4,971,659 | 242,379,661 | 0.08% |
| 2025-12-18 | 47.45 | 49.08 | 47.13 | 48.43 | 48.22 | qfq | 5,304,346 | 257,130,624 | 1.53% |
| 2025-12-17 | 47.68 | 48.16 | 46.40 | 47.70 | 47.49 | qfq | 5,801,900 | 272,964,335 | -0.25% |
| 2025-12-16 | 48.80 | 48.80 | 46.99 | 47.82 | 47.61 | qfq | 5,582,638 | 265,637,795 | -2.17% |
| 2025-12-15 | 49.08 | 49.76 | 48.78 | 48.88 | 48.67 | qfq | 5,438,710 | 267,698,062 | -1.25% |
| 2025-12-12 | 48.98 | 49.98 | 48.40 | 49.50 | 49.29 | qfq | 7,759,135 | 383,883,548 | 1.58% |
| 2025-12-11 | 48.66 | 50.80 | 48.66 | 48.73 | 48.52 | qfq | 7,721,806 | 383,075,986 | 0.49% |
| 2025-12-10 | 48.12 | 48.74 | 47.85 | 48.49 | 48.28 | qfq | 4,400,680 | 212,573,169 | 0.60% |
| 2025-12-09 | 47.66 | 48.86 | 47.63 | 48.20 | 47.99 | qfq | 5,224,840 | 252,291,414 | 0.46% |
| 2025-12-08 | 48.38 | 48.80 | 47.89 | 47.98 | 47.77 | qfq | 5,707,218 | 275,588,382 | -0.17% |
| 2025-12-05 | 47.35 | 48.22 | 47.07 | 48.06 | 47.85 | qfq | 4,419,895 | 211,109,294 | 1.50% |
| 2025-12-04 | 46.70 | 47.59 | 46.64 | 47.35 | 47.15 | qfq | 3,026,271 | 143,015,650 | 0.66% |
| 2025-12-03 | 47.19 | 47.69 | 46.21 | 47.04 | 46.84 | qfq | 3,847,653 | 180,320,173 | 0.02% |
| 2025-12-02 | 47.76 | 47.91 | 46.94 | 47.03 | 46.83 | qfq | 3,030,245 | 142,817,765 | -1.07% |
| 2025-12-01 | 46.85 | 47.80 | 46.85 | 47.54 | 47.33 | qfq | 4,639,183 | 220,317,549 | 1.58% |
| 2025-11-28 | 45.80 | 46.84 | 45.75 | 46.80 | 46.60 | qfq | 4,109,774 | 191,109,500 | 2.45% |
| 2025-11-27 | 45.97 | 46.26 | 45.63 | 45.68 | 45.48 | qfq | 2,403,136 | 110,473,888 | -0.63% |
| 2025-11-26 | 46.66 | 46.75 | 45.90 | 45.97 | 45.77 | qfq | 3,229,251 | 149,135,913 | -1.35% |
| 2025-11-25 | 46.90 | 47.05 | 46.28 | 46.60 | 46.40 | qfq | 4,474,200 | 209,093,144 | 0.06% |
| 2025-11-24 | 44.82 | 46.71 | 44.82 | 46.57 | 46.37 | qfq | 5,633,149 | 258,553,608 | 4.35% |
| 2025-11-21 | 45.54 | 46.09 | 44.50 | 44.63 | 44.44 | qfq | 4,331,200 | 195,196,005 | -2.81% |
| 2025-11-20 | 46.90 | 46.95 | 45.83 | 45.92 | 45.72 | qfq | 2,899,000 | 133,826,839 | -1.44% |
| 2025-11-19 | 46.67 | 47.10 | 46.04 | 46.59 | 46.39 | qfq | 3,400,290 | 158,006,574 | -0.79% |
| 2025-11-18 | 46.92 | 47.38 | 46.61 | 46.96 | 46.76 | qfq | 3,263,400 | 153,217,039 | 0.17% |
| 2025-11-17 | 46.62 | 47.38 | 46.62 | 46.88 | 46.68 | qfq | 3,448,440 | 162,120,808 | 0.75% |
| 2025-11-14 | 46.89 | 47.13 | 46.48 | 46.53 | 46.33 | qfq | 3,663,800 | 171,494,141 | -0.81% |
| 2025-11-13 | 46.61 | 47.18 | 46.40 | 46.91 | 46.71 | qfq | 4,324,598 | 202,536,826 | 0.28% |
| 2025-11-12 | 48.11 | 48.11 | 46.46 | 46.78 | 46.58 | qfq | 6,229,876 | 292,888,086 | -2.78% |
| 2025-11-11 | 48.38 | 48.86 | 48.01 | 48.12 | 47.91 | qfq | 4,343,463 | 210,070,205 | -0.46% |
| 2025-11-10 | 48.12 | 48.48 | 47.81 | 48.34 | 48.13 | qfq | 4,000,775 | 192,796,113 | 0.88% |
| 2025-11-07 | 48.40 | 48.40 | 47.58 | 47.92 | 47.71 | qfq | 5,663,506 | 271,458,312 | -1.07% |
| 2025-11-06 | 48.60 | 48.85 | 48.22 | 48.44 | 48.23 | qfq | 5,473,296 | 265,223,481 | -0.33% |
| 2025-11-05 | 48.02 | 48.75 | 47.95 | 48.60 | 48.39 | qfq | 4,215,840 | 204,345,112 | -0.53% |
| 2025-11-04 | 49.51 | 49.75 | 48.51 | 48.86 | 48.65 | qfq | 6,314,993 | 309,205,934 | -1.77% |
| 2025-11-03 | 50.30 | 50.30 | 48.91 | 49.74 | 49.52 | qfq | 10,076,138 | 497,452,108 | -1.41% |
| 2025-10-31 | 53.02 | 53.35 | 50.39 | 50.45 | 50.23 | qfq | 19,229,634 | 987,906,928 | -9.89% |
| 2025-10-30 | 57.70 | 57.70 | 55.90 | 55.99 | 55.75 | qfq | 6,505,018 | 367,202,672 | -4.11% |
| 2025-10-29 | 57.99 | 58.98 | 57.86 | 58.39 | 58.14 | qfq | 4,443,105 | 259,189,393 | -0.78% |
| 2025-10-28 | 56.80 | 59.80 | 56.12 | 58.85 | 58.50 | qfq | 9,563,369 | 557,506,374 | 3.19% |
| 2025-10-27 | 54.30 | 57.55 | 54.30 | 57.03 | 56.69 | qfq | 8,387,799 | 475,536,039 | 5.32% |
| 2025-10-24 | 52.05 | 55.26 | 52.05 | 54.15 | 53.82 | qfq | 5,615,726 | 304,074,173 | 4.01% |
| 2025-10-23 | 52.38 | 52.80 | 50.69 | 52.06 | 51.75 | qfq | 4,456,892 | 229,098,987 | -0.65% |
| 2025-10-22 | 54.00 | 54.30 | 52.31 | 52.40 | 52.08 | qfq | 4,262,400 | 225,679,480 | -3.87% |
| 2025-10-21 | 53.37 | 55.23 | 53.36 | 54.51 | 54.18 | qfq | 5,686,366 | 309,410,514 | 3.02% |
| 2025-10-20 | 52.90 | 54.03 | 52.44 | 52.91 | 52.59 | qfq | 4,857,216 | 258,505,566 | 1.26% |
| 2025-10-17 | 56.62 | 56.96 | 52.01 | 52.25 | 51.94 | qfq | 8,744,716 | 470,320,393 | -8.09% |
| 2025-10-16 | 57.40 | 58.42 | 56.05 | 56.85 | 56.51 | qfq | 5,645,400 | 322,394,919 | -0.96% |
| 2025-10-15 | 56.10 | 57.70 | 55.32 | 57.40 | 57.05 | qfq | 5,250,339 | 298,401,352 | 2.26% |
| 2025-10-14 | 58.44 | 59.52 | 55.87 | 56.13 | 55.79 | qfq | 7,003,116 | 403,422,802 | -3.51% |
| 2025-10-13 | 56.50 | 58.64 | 56.20 | 58.17 | 57.82 | qfq | 6,900,289 | 396,683,753 | -0.22% |
| 2025-10-10 | 59.00 | 59.08 | 57.42 | 58.30 | 57.95 | qfq | 5,320,386 | 309,414,232 | -0.97% |
| 2025-10-09 | 58.67 | 59.25 | 57.20 | 58.87 | 58.52 | qfq | 7,300,740 | 425,957,634 | 0.36% |
| 2025-09-30 | 56.25 | 59.75 | 56.10 | 58.66 | 58.31 | qfq | 8,620,336 | 501,805,785 | 4.75% |
| 2025-09-29 | 55.27 | 56.20 | 54.34 | 56.00 | 55.66 | qfq | 4,597,146 | 254,457,642 | 0.85% |
| 2025-09-26 | 56.09 | 57.99 | 54.90 | 55.53 | 55.20 | qfq | 6,090,636 | 341,109,752 | -1.39% |
| 2025-09-25 | 57.10 | 57.70 | 56.03 | 56.31 | 55.97 | qfq | 5,092,920 | 288,423,031 | -2.00% |
| 2025-09-24 | 56.70 | 57.85 | 56.12 | 57.46 | 57.11 | qfq | 4,450,546 | 254,299,667 | 0.63% |
| 2025-09-23 | 57.93 | 58.95 | 55.71 | 57.10 | 56.76 | qfq | 5,439,600 | 310,150,601 | -1.14% |
| 2025-09-22 | 59.00 | 59.24 | 57.10 | 57.76 | 57.41 | qfq | 7,884,117 | 457,178,717 | -2.10% |
| 2025-09-19 | 58.05 | 60.12 | 58.05 | 59.00 | 58.65 | qfq | 8,017,046 | 475,246,637 | 1.71% |
| 2025-09-18 | 57.20 | 59.98 | 57.12 | 58.01 | 57.66 | qfq | 10,537,997 | 621,079,626 | 0.62% |
| 2025-09-17 | 54.18 | 58.39 | 53.53 | 57.65 | 57.30 | qfq | 9,433,633 | 532,247,537 | 6.48% |
| 2025-09-16 | 54.00 | 54.50 | 53.36 | 54.14 | 53.81 | qfq | 2,770,520 | 149,386,166 | 0.26% |
| 2025-09-15 | 55.00 | 55.11 | 53.94 | 54.00 | 53.68 | qfq | 4,067,820 | 221,461,867 | -1.96% |
| 2025-09-12 | 53.81 | 56.44 | 53.61 | 55.08 | 54.75 | qfq | 7,251,084 | 402,145,393 | 2.38% |
| 2025-09-11 | 52.28 | 53.80 | 52.28 | 53.80 | 53.48 | qfq | 4,781,150 | 254,958,755 | 2.22% |
| 2025-09-10 | 53.14 | 53.45 | 52.38 | 52.63 | 52.31 | qfq | 3,428,883 | 181,172,933 | -0.64% |
| 2025-09-09 | 54.00 | 54.55 | 52.69 | 52.97 | 52.65 | qfq | 4,561,552 | 244,096,284 | -1.43% |
| 2025-09-08 | 54.50 | 54.50 | 52.80 | 53.74 | 53.42 | qfq | 4,645,533 | 248,714,639 | -0.24% |
| 2025-09-05 | 52.46 | 54.17 | 52.00 | 53.87 | 53.55 | qfq | 5,153,912 | 274,202,986 | 3.26% |
| 2025-09-04 | 53.00 | 54.22 | 51.55 | 52.17 | 51.86 | qfq | 6,996,543 | 371,005,173 | -1.38% |
| 2025-09-03 | 56.98 | 57.00 | 52.50 | 52.90 | 52.58 | qfq | 8,992,146 | 485,781,908 | -6.27% |
| 2025-09-02 | 58.58 | 59.33 | 55.80 | 56.44 | 56.10 | qfq | 7,249,129 | 412,047,525 | -4.57% |
| 2025-09-01 | 59.00 | 60.36 | 58.35 | 59.14 | 58.78 | qfq | 6,955,086 | 411,966,680 | 0.27% |
| 2025-08-29 | 60.26 | 60.57 | 58.51 | 58.98 | 58.63 | qfq | 6,311,214 | 372,888,316 | -2.11% |
| 2025-08-28 | 58.08 | 60.26 | 57.40 | 60.25 | 59.89 | qfq | 7,825,442 | 461,110,716 | 2.78% |
| 2025-08-27 | 60.61 | 61.25 | 58.46 | 58.62 | 58.27 | qfq | 7,409,965 | 446,020,352 | -3.82% |
| 2025-08-26 | 61.65 | 62.30 | 60.64 | 60.95 | 60.58 | qfq | 6,106,631 | 373,942,169 | -1.22% |
| 2025-08-25 | 59.00 | 62.73 | 58.72 | 61.70 | 61.33 | qfq | 13,092,694 | 800,521,773 | 6.66% |
| 2025-08-22 | 57.25 | 58.20 | 56.42 | 57.85 | 57.50 | qfq | 5,973,846 | 342,089,575 | 1.44% |
| 2025-08-21 | 56.24 | 57.75 | 56.08 | 57.03 | 56.69 | qfq | 5,560,715 | 317,211,721 | 1.06% |
| 2025-08-20 | 56.10 | 56.44 | 55.02 | 56.43 | 56.09 | qfq | 5,513,252 | 307,766,097 | -0.05% |
| 2025-08-19 | 56.73 | 56.95 | 55.00 | 56.46 | 56.12 | qfq | 5,797,312 | 324,365,985 | -0.46% |
| 2025-08-18 | 56.68 | 57.15 | 55.61 | 56.72 | 56.38 | qfq | 5,985,238 | 338,671,514 | 0.41% |
| 2025-08-15 | 56.01 | 56.50 | 55.52 | 56.49 | 56.15 | qfq | 5,559,055 | 312,206,467 | 0.50% |
| 2025-08-14 | 58.31 | 58.80 | 56.14 | 56.21 | 55.87 | qfq | 6,929,430 | 395,665,835 | -3.80% |
| 2025-08-13 | 58.00 | 58.97 | 57.95 | 58.43 | 58.08 | qfq | 4,691,857 | 273,736,002 | 0.90% |
| 2025-08-12 | 58.60 | 58.69 | 57.06 | 57.91 | 57.56 | qfq | 4,921,505 | 283,849,779 | -1.31% |
| 2025-08-11 | 56.87 | 59.10 | 56.87 | 58.68 | 58.33 | qfq | 6,836,434 | 399,628,340 | 3.73% |
| 2025-08-08 | 56.49 | 57.75 | 56.32 | 56.57 | 56.23 | qfq | 5,562,620 | 316,641,008 | -0.33% |
| 2025-08-07 | 56.94 | 57.13 | 55.73 | 56.76 | 56.42 | qfq | 5,543,382 | 312,988,055 | -0.32% |
| 2025-08-06 | 54.84 | 57.43 | 54.82 | 56.94 | 56.60 | qfq | 7,363,851 | 417,939,018 | 3.62% |
| 2025-08-05 | 55.00 | 55.85 | 54.54 | 54.95 | 54.62 | qfq | 4,409,670 | 243,058,373 | -0.27% |
| 2025-08-04 | 53.00 | 55.18 | 52.83 | 55.10 | 54.77 | qfq | 5,947,768 | 324,110,146 | 3.40% |
| 2025-08-01 | 54.90 | 55.00 | 52.80 | 53.29 | 52.97 | qfq | 5,774,786 | 310,546,988 | -2.91% |
| 2025-07-31 | 54.47 | 56.10 | 54.45 | 54.89 | 54.56 | qfq | 5,990,699 | 330,782,877 | 0.13% |
| 2025-07-30 | 55.58 | 56.19 | 54.05 | 54.82 | 54.49 | qfq | 6,045,867 | 333,740,408 | -1.40% |
| 2025-07-29 | 54.20 | 55.67 | 54.13 | 55.60 | 55.27 | qfq | 6,203,460 | 341,299,382 | 1.65% |
| 2025-07-28 | 52.98 | 55.44 | 52.81 | 54.70 | 54.37 | qfq | 8,323,725 | 454,055,868 | 4.19% |
| 2025-07-25 | 52.03 | 52.70 | 51.80 | 52.50 | 52.18 | qfq | 3,929,646 | 205,282,277 | 1.02% |
| 2025-07-24 | 51.60 | 52.41 | 51.51 | 51.97 | 51.66 | qfq | 4,314,806 | 224,448,297 | 0.44% |
| 2025-07-23 | 52.89 | 53.06 | 51.52 | 51.74 | 51.43 | qfq | 5,721,061 | 298,485,801 | -2.65% |
| 2025-07-22 | 52.25 | 53.85 | 51.93 | 53.15 | 52.83 | qfq | 6,716,357 | 355,514,525 | 1.68% |
| 2025-07-21 | 52.21 | 53.08 | 51.68 | 52.27 | 51.96 | qfq | 6,196,908 | 324,411,137 | 0.08% |
| 2025-07-18 | 52.48 | 52.99 | 51.91 | 52.23 | 51.92 | qfq | 4,056,321 | 212,098,235 | -0.89% |
| 2025-07-17 | 51.90 | 53.00 | 51.30 | 52.70 | 52.38 | qfq | 6,160,274 | 321,968,679 | 1.88% |
| 2025-07-16 | 51.89 | 52.38 | 51.38 | 51.73 | 51.42 | qfq | 5,787,274 | 299,452,668 | -0.15% |
| 2025-07-15 | 52.28 | 53.80 | 51.35 | 51.81 | 51.50 | qfq | 8,823,758 | 460,865,444 | 1.03% |
| 2025-07-14 | 52.80 | 53.20 | 50.91 | 51.28 | 50.97 | qfq | 8,827,483 | 455,596,912 | -2.57% |
| 2025-07-11 | 50.06 | 52.81 | 49.90 | 52.63 | 52.31 | qfq | 12,508,722 | 649,556,902 | 6.11% |
| 2025-07-10 | 49.25 | 50.44 | 48.89 | 49.60 | 49.30 | qfq | 4,749,685 | 235,487,145 | 0.69% |
| 2025-07-09 | 49.50 | 50.37 | 49.11 | 49.26 | 48.96 | qfq | 5,189,598 | 258,246,332 | 0.45% |
| 2025-07-08 | 48.00 | 49.47 | 47.90 | 49.04 | 48.74 | qfq | 4,471,910 | 219,432,322 | 2.08% |
| 2025-07-07 | 48.48 | 49.12 | 48.03 | 48.04 | 47.75 | qfq | 3,111,502 | 151,040,951 | -1.64% |
| 2025-07-04 | 49.01 | 49.48 | 48.38 | 48.84 | 48.55 | qfq | 3,457,570 | 168,917,746 | -0.95% |
| 2025-07-03 | 48.94 | 50.10 | 48.80 | 49.31 | 49.01 | qfq | 4,758,871 | 235,480,582 | 0.47% |
| 2025-07-02 | 50.28 | 50.28 | 48.78 | 49.08 | 48.78 | qfq | 5,658,900 | 279,092,730 | -2.56% |
| 2025-07-01 | 50.40 | 51.58 | 50.01 | 50.37 | 50.07 | qfq | 7,397,919 | 374,915,151 | 0.20% |
| 2025-06-30 | 48.26 | 50.78 | 48.26 | 50.27 | 49.97 | qfq | 9,146,952 | 456,932,024 | 4.16% |
| 2025-06-27 | 48.31 | 49.10 | 47.97 | 48.26 | 47.97 | qfq | 4,805,654 | 233,180,698 | -0.19% |
| 2025-06-26 | 48.81 | 49.50 | 48.15 | 48.35 | 48.06 | qfq | 6,833,806 | 333,647,725 | -0.92% |
| 2025-06-25 | 46.88 | 49.49 | 46.80 | 48.80 | 48.51 | qfq | 10,807,981 | 524,957,402 | 4.27% |
| 2025-06-24 | 46.00 | 47.08 | 45.55 | 46.80 | 46.52 | qfq | 6,626,134 | 309,153,066 | 1.23% |
| 2025-06-23 | 44.23 | 46.64 | 44.21 | 46.23 | 45.95 | qfq | 6,694,344 | 305,208,212 | 4.19% |
| 2025-06-20 | 44.90 | 45.09 | 44.33 | 44.37 | 44.10 | qfq | 2,772,793 | 123,632,326 | -1.42% |
| 2025-06-19 | 45.50 | 45.87 | 44.88 | 45.01 | 44.74 | qfq | 3,762,415 | 170,424,123 | -1.55% |
| 2025-06-18 | 45.30 | 46.10 | 45.18 | 45.72 | 45.44 | qfq | 3,639,726 | 166,181,468 | 0.79% |
| 2025-06-17 | 45.29 | 45.76 | 44.92 | 45.36 | 45.09 | qfq | 2,702,420 | 122,421,569 | -0.04% |
| 2025-06-16 | 45.39 | 46.10 | 45.11 | 45.38 | 45.11 | qfq | 3,527,689 | 160,690,299 | -0.13% |
| 2025-06-13 | 46.51 | 46.66 | 45.08 | 45.44 | 45.17 | qfq | 5,100,114 | 233,348,725 | -0.44% |
| 2025-06-12 | 45.50 | 46.22 | 45.19 | 45.64 | 45.37 | qfq | 3,077,725 | 140,819,096 | -0.24% |
| 2025-06-11 | 44.95 | 45.98 | 44.60 | 45.75 | 45.47 | qfq | 5,058,294 | 230,715,386 | 1.87% |
| 2025-06-10 | 45.66 | 45.78 | 44.20 | 44.91 | 44.64 | qfq | 8,127,289 | 365,622,328 | -2.79% |
| 2025-06-09 | 46.95 | 47.80 | 45.85 | 46.20 | 45.92 | qfq | 8,963,034 | 418,734,173 | -1.49% |
| 2025-06-06 | 47.62 | 48.29 | 46.82 | 46.90 | 46.62 | qfq | 4,371,820 | 207,497,084 | -1.51% |
| 2025-06-05 | 46.89 | 47.90 | 46.52 | 47.62 | 47.33 | qfq | 4,951,826 | 234,120,265 | 1.54% |
| 2025-06-04 | 46.47 | 47.00 | 46.36 | 46.90 | 46.62 | qfq | 3,517,874 | 164,469,275 | 0.58% |
| 2025-06-03 | 46.33 | 47.04 | 46.10 | 46.63 | 46.35 | qfq | 4,115,549 | 191,671,452 | 0.39% |
| 2025-05-30 | 46.84 | 47.03 | 46.22 | 46.45 | 46.17 | qfq | 3,769,010 | 175,700,004 | -0.58% |
| 2025-05-29 | 45.66 | 46.94 | 45.55 | 46.72 | 46.44 | qfq | 4,259,403 | 198,286,263 | 2.10% |
| 2025-05-28 | 46.22 | 46.44 | 45.60 | 45.76 | 45.48 | qfq | 3,772,327 | 173,474,616 | -0.97% |
| 2025-05-27 | 47.12 | 47.26 | 45.98 | 46.21 | 45.93 | qfq | 5,327,591 | 246,899,783 | -2.76% |
| 2025-05-26 | 46.86 | 47.55 | 46.70 | 47.52 | 47.23 | qfq | 4,568,348 | 215,140,635 | 1.32% |
| 2025-05-23 | 46.55 | 47.82 | 46.55 | 46.90 | 46.62 | qfq | 6,277,900 | 297,178,837 | 0.21% |
| 2025-05-22 | 47.21 | 48.50 | 46.65 | 46.80 | 46.52 | qfq | 7,358,214 | 350,567,250 | -1.39% |
| 2025-05-21 | 48.31 | 48.64 | 47.17 | 47.46 | 47.17 | qfq | 5,378,229 | 256,725,364 | -1.74% |
| 2025-05-20 | 48.13 | 48.48 | 47.35 | 48.30 | 48.01 | qfq | 4,892,241 | 234,853,432 | 0.23% |
| 2025-05-19 | 48.10 | 48.35 | 47.34 | 48.19 | 47.90 | qfq | 4,717,700 | 225,850,657 | -0.19% |
| 2025-05-16 | 49.53 | 50.00 | 47.30 | 48.28 | 47.99 | qfq | 10,872,706 | 523,781,017 | -3.86% |
| 2025-05-15 | 51.81 | 52.00 | 50.01 | 50.22 | 49.75 | qfq | 7,629,046 | 385,656,231 | -3.05% |
| 2025-05-14 | 52.68 | 53.04 | 51.48 | 51.80 | 51.31 | qfq | 8,963,910 | 465,678,642 | -1.39% |
| 2025-05-13 | 56.05 | 56.05 | 52.45 | 52.53 | 52.04 | qfq | 16,431,882 | 880,518,185 | -6.55% |
| 2025-05-12 | 51.46 | 56.21 | 51.12 | 56.21 | 55.68 | qfq | 19,588,621 | 1,072,342,674 | 10.00% |
| 2025-05-09 | 53.27 | 53.45 | 50.90 | 51.10 | 50.62 | qfq | 7,419,495 | 382,757,205 | -3.84% |
| 2025-05-08 | 53.99 | 53.99 | 52.00 | 53.14 | 52.64 | qfq | 10,959,648 | 577,198,722 | -1.46% |
| 2025-05-07 | 52.19 | 54.95 | 52.19 | 53.93 | 53.42 | qfq | 14,418,529 | 768,777,623 | 4.03% |
| 2025-05-06 | 52.21 | 53.00 | 50.01 | 51.84 | 51.35 | qfq | 11,042,674 | 565,798,965 | -0.52% |
| 2025-04-30 | 52.02 | 53.56 | 51.97 | 52.11 | 51.62 | qfq | 4,894,998 | 258,005,789 | -0.50% |
| 2025-04-29 | 52.90 | 53.08 | 51.61 | 52.37 | 51.88 | qfq | 6,106,240 | 319,171,236 | -1.65% |
| 2025-04-28 | 52.94 | 54.25 | 52.52 | 53.25 | 52.75 | qfq | 5,616,164 | 300,495,884 | 0.59% |
| 2025-04-25 | 52.44 | 54.10 | 52.35 | 52.94 | 52.44 | qfq | 5,468,900 | 290,583,280 | 0.32% |
| 2025-04-24 | 50.55 | 53.55 | 50.55 | 52.77 | 52.27 | qfq | 7,643,304 | 399,475,286 | -0.45% |
| 2025-04-23 | 53.49 | 53.87 | 52.33 | 53.01 | 52.51 | qfq | 5,269,764 | 278,536,340 | -0.90% |
| 2025-04-22 | 53.51 | 54.73 | 52.87 | 53.49 | 52.99 | qfq | 6,008,300 | 323,088,658 | -0.76% |
| 2025-04-21 | 52.92 | 54.30 | 52.52 | 53.90 | 53.39 | qfq | 6,983,558 | 375,701,358 | 1.91% |
| 2025-04-18 | 55.00 | 55.68 | 52.48 | 52.89 | 52.39 | qfq | 12,842,188 | 686,714,524 | -4.34% |
| 2025-04-17 | 56.35 | 58.20 | 55.20 | 55.29 | 54.77 | qfq | 9,950,220 | 563,411,219 | -3.12% |
| 2025-04-16 | 57.74 | 58.30 | 55.90 | 57.07 | 56.53 | qfq | 9,904,152 | 565,439,281 | -1.86% |
| 2025-04-15 | 60.86 | 61.27 | 56.78 | 58.15 | 57.60 | qfq | 17,305,007 | 1,004,166,333 | -4.45% |
| 2025-04-14 | 62.00 | 62.55 | 60.30 | 60.86 | 60.29 | qfq | 12,606,119 | 772,010,893 | -0.08% |
| 2025-04-11 | 59.59 | 65.13 | 59.51 | 60.91 | 60.34 | qfq | 21,552,440 | 1,340,055,383 | 0.05% |
| 2025-04-10 | 58.47 | 61.96 | 57.51 | 60.88 | 60.31 | qfq | 21,105,310 | 1,258,868,055 | 6.84% |
| 2025-04-09 | 51.48 | 56.98 | 50.30 | 56.98 | 56.45 | qfq | 10,611,352 | 579,745,105 | 10.00% |
| 2025-04-08 | 51.56 | 54.47 | 50.30 | 51.80 | 51.31 | qfq | 10,169,050 | 529,118,148 | 0.15% |
| 2025-04-07 | 53.00 | 55.80 | 50.23 | 51.72 | 51.23 | qfq | 12,991,407 | 690,952,195 | -7.33% |
| 2025-04-03 | 55.11 | 58.50 | 55.11 | 55.81 | 55.29 | qfq | 9,288,633 | 525,505,345 | 0.00% |
| 2025-04-02 | 54.86 | 57.50 | 54.60 | 55.81 | 55.29 | qfq | 10,700,303 | 598,378,950 | 1.86% |
| 2025-04-01 | 53.00 | 55.90 | 53.00 | 54.79 | 54.28 | qfq | 14,978,784 | 821,147,453 | 5.67% |
| 2025-03-31 | 53.24 | 53.30 | 50.70 | 51.85 | 51.36 | qfq | 7,361,903 | 380,076,357 | -2.41% |
| 2025-03-28 | 52.70 | 54.34 | 52.70 | 53.13 | 52.63 | qfq | 7,079,080 | 377,424,751 | 0.82% |
| 2025-03-27 | 55.50 | 55.74 | 52.33 | 52.70 | 52.21 | qfq | 11,523,438 | 618,043,362 | -5.23% |
| 2025-03-26 | 55.07 | 56.75 | 54.10 | 55.61 | 55.09 | qfq | 13,490,178 | 750,116,142 | -0.93% |
| 2025-03-25 | 51.00 | 56.13 | 50.00 | 56.13 | 55.60 | qfq | 12,008,412 | 658,047,671 | 9.99% |
| 2025-03-24 | 53.49 | 53.74 | 49.82 | 51.03 | 50.55 | qfq | 13,239,290 | 676,615,553 | -5.45% |
| 2025-03-21 | 53.60 | 54.80 | 52.37 | 53.97 | 53.46 | qfq | 9,879,854 | 527,509,923 | -0.04% |
| 2025-03-20 | 52.60 | 55.46 | 52.16 | 53.99 | 53.48 | qfq | 12,905,204 | 699,813,779 | 2.53% |
| 2025-03-19 | 52.54 | 53.16 | 51.09 | 52.66 | 52.17 | qfq | 11,714,638 | 611,774,464 | -0.79% |
| 2025-03-18 | 54.82 | 55.39 | 51.59 | 53.08 | 52.58 | qfq | 18,561,713 | 983,929,206 | -1.61% |
| 2025-03-17 | 53.47 | 58.45 | 52.97 | 53.95 | 53.44 | qfq | 18,218,659 | 1,001,481,328 | 0.39% |
| 2025-03-14 | 54.98 | 55.39 | 52.25 | 53.74 | 53.24 | qfq | 13,149,713 | 701,564,498 | -3.35% |
| 2025-03-13 | 54.87 | 58.90 | 51.50 | 55.60 | 55.08 | qfq | 24,444,434 | 1,329,534,998 | 2.55% |
| 2025-03-12 | 50.65 | 54.22 | 50.00 | 54.22 | 53.71 | qfq | 22,311,700 | 1,162,972,953 | 10.00% |
| 2025-03-11 | 44.37 | 49.29 | 44.00 | 49.29 | 48.83 | qfq | 19,610,933 | 945,096,314 | 10.00% |
| 2025-03-10 | 43.66 | 46.80 | 43.42 | 44.81 | 44.39 | qfq | 9,714,282 | 443,509,547 | 3.23% |
| 2025-03-07 | 42.07 | 44.16 | 42.07 | 43.41 | 43.00 | qfq | 7,867,002 | 341,426,769 | 2.62% |
| 2025-03-06 | 42.03 | 43.19 | 41.60 | 42.30 | 41.90 | qfq | 7,831,955 | 332,187,143 | 0.17% |
| 2025-03-05 | 42.38 | 43.50 | 42.08 | 42.23 | 41.83 | qfq | 4,785,463 | 203,800,645 | -0.98% |
| 2025-03-04 | 40.10 | 43.25 | 39.94 | 42.65 | 42.25 | qfq | 9,738,614 | 412,410,594 | 6.09% |
| 2025-03-03 | 39.50 | 41.00 | 39.50 | 40.20 | 39.82 | qfq | 5,506,093 | 223,149,679 | 1.72% |
| 2025-02-28 | 41.00 | 41.37 | 39.38 | 39.52 | 39.15 | qfq | 5,685,920 | 229,869,661 | -3.84% |
| 2025-02-27 | 40.49 | 41.20 | 40.03 | 41.10 | 40.71 | qfq | 8,067,776 | 328,428,399 | 0.69% |
| 2025-02-26 | 37.59 | 41.15 | 37.50 | 40.82 | 40.44 | qfq | 12,385,940 | 498,033,339 | 8.56% |
| 2025-02-25 | 37.20 | 37.97 | 36.81 | 37.60 | 37.25 | qfq | 3,039,417 | 114,156,340 | -0.13% |
| 2025-02-24 | 37.40 | 38.04 | 37.38 | 37.65 | 37.30 | qfq | 3,304,480 | 124,583,928 | -1.18% |
| 2025-02-21 | 37.52 | 38.15 | 37.01 | 38.10 | 37.74 | qfq | 4,843,680 | 182,280,789 | 0.93% |
| 2025-02-20 | 36.03 | 38.50 | 35.87 | 37.75 | 37.40 | qfq | 9,381,988 | 351,134,202 | 5.65% |
| 2025-02-19 | 34.41 | 35.80 | 34.37 | 35.73 | 35.39 | qfq | 3,234,480 | 113,850,944 | 3.81% |
| 2025-02-18 | 35.90 | 36.26 | 34.19 | 34.42 | 34.10 | qfq | 4,211,623 | 148,130,633 | -4.36% |
| 2025-02-17 | 36.21 | 36.47 | 35.79 | 35.99 | 35.65 | qfq | 2,162,752 | 77,866,199 | -0.50% |
| 2025-02-14 | 36.01 | 36.30 | 35.70 | 36.17 | 35.83 | qfq | 1,988,114 | 71,558,060 | 0.28% |
| 2025-02-13 | 36.90 | 36.95 | 36.02 | 36.07 | 35.73 | qfq | 2,746,986 | 100,057,970 | -2.59% |
| 2025-02-12 | 36.42 | 37.03 | 36.38 | 37.03 | 36.68 | qfq | 2,329,151 | 85,393,738 | 1.15% |
| 2025-02-11 | 37.20 | 37.20 | 36.45 | 36.61 | 36.27 | qfq | 2,284,900 | 83,727,945 | -1.59% |
| 2025-02-10 | 36.64 | 37.70 | 36.20 | 37.20 | 36.85 | qfq | 3,375,100 | 125,123,795 | 1.69% |
| 2025-02-07 | 36.61 | 37.07 | 36.05 | 36.58 | 36.24 | qfq | 2,844,000 | 104,080,231 | 0.22% |
| 2025-02-06 | 35.07 | 36.56 | 34.90 | 36.50 | 36.16 | qfq | 3,196,584 | 115,404,479 | 3.72% |
| 2025-02-05 | 35.16 | 35.60 | 34.97 | 35.19 | 34.86 | qfq | 1,993,376 | 70,404,971 | 0.60% |
| 2025-01-27 | 36.01 | 36.22 | 34.98 | 34.98 | 34.65 | qfq | 1,610,720 | 57,100,842 | -2.59% |
| 2025-01-24 | 35.41 | 35.91 | 35.18 | 35.91 | 35.57 | qfq | 1,834,300 | 65,397,651 | 1.27% |
| 2025-01-23 | 35.93 | 36.44 | 35.40 | 35.46 | 35.13 | qfq | 2,188,940 | 78,678,385 | -0.73% |
| 2025-01-22 | 36.20 | 36.43 | 35.46 | 35.72 | 35.38 | qfq | 1,832,860 | 65,675,962 | -2.19% |
| 2025-01-21 | 36.86 | 37.10 | 35.93 | 36.52 | 36.18 | qfq | 2,707,420 | 98,394,534 | -0.68% |
| 2025-01-20 | 35.00 | 37.13 | 34.93 | 36.77 | 36.43 | qfq | 5,431,348 | 196,639,957 | 3.55% |
| 2025-01-17 | 34.27 | 35.76 | 34.18 | 35.51 | 35.18 | qfq | 3,656,488 | 128,767,717 | 3.08% |
| 2025-01-16 | 34.76 | 35.58 | 34.15 | 34.45 | 34.13 | qfq | 2,645,599 | 92,115,818 | -0.46% |
| 2025-01-15 | 34.40 | 34.69 | 33.85 | 34.61 | 34.29 | qfq | 3,254,834 | 111,473,298 | 0.58% |
| 2025-01-14 | 33.78 | 34.50 | 33.02 | 34.41 | 34.09 | qfq | 3,194,612 | 108,619,467 | 3.89% |
| 2025-01-13 | 32.65 | 33.39 | 32.15 | 33.12 | 32.81 | qfq | 2,126,300 | 69,858,124 | 1.01% |
| 2025-01-10 | 33.57 | 34.39 | 32.79 | 32.79 | 32.48 | qfq | 2,654,390 | 89,120,626 | -2.70% |
| 2025-01-09 | 33.34 | 34.07 | 33.05 | 33.70 | 33.38 | qfq | 2,907,213 | 98,287,475 | 0.42% |
| 2025-01-08 | 33.84 | 33.97 | 32.44 | 33.56 | 33.25 | qfq | 3,482,260 | 115,572,967 | -1.09% |
| 2025-01-07 | 33.50 | 33.95 | 33.35 | 33.93 | 33.61 | qfq | 2,878,234 | 96,854,244 | 1.28% |
| 2025-01-06 | 34.00 | 34.42 | 33.19 | 33.50 | 33.19 | qfq | 3,108,260 | 104,846,875 | -1.41% |
| 2025-01-03 | 34.70 | 35.08 | 33.95 | 33.98 | 33.66 | qfq | 3,394,800 | 117,185,158 | -1.88% |
| 2025-01-02 | 36.08 | 36.10 | 34.15 | 34.63 | 34.31 | qfq | 4,677,180 | 164,617,311 | -4.42% |
| 2024-12-31 | 38.55 | 38.70 | 36.06 | 36.23 | 35.89 | qfq | 5,408,960 | 200,176,349 | -6.21% |
| 2024-12-30 | 39.45 | 39.65 | 38.56 | 38.63 | 38.27 | qfq | 2,998,138 | 116,876,695 | -2.47% |
| 2024-12-27 | 39.60 | 40.49 | 39.39 | 39.61 | 39.24 | qfq | 3,290,200 | 131,536,376 | 1.36% |
| 2024-12-26 | 38.60 | 39.39 | 38.51 | 39.08 | 38.71 | qfq | 2,168,948 | 84,946,174 | 1.48% |
| 2024-12-25 | 39.58 | 39.82 | 38.29 | 38.51 | 38.15 | qfq | 2,788,700 | 108,174,040 | -3.14% |
| 2024-12-24 | 39.44 | 39.92 | 39.12 | 39.76 | 39.39 | qfq | 1,971,654 | 77,988,996 | 1.02% |
| 2024-12-23 | 40.30 | 41.08 | 39.28 | 39.36 | 38.99 | qfq | 2,995,643 | 119,808,195 | -2.31% |
| 2024-12-20 | 40.19 | 40.80 | 39.80 | 40.29 | 39.91 | qfq | 2,603,600 | 105,192,173 | 0.27% |
| 2024-12-19 | 39.55 | 40.20 | 39.28 | 40.18 | 39.80 | qfq | 2,216,400 | 87,946,043 | 0.75% |
| 2024-12-18 | 39.93 | 40.54 | 39.62 | 39.88 | 39.51 | qfq | 2,077,440 | 83,145,120 | -0.08% |
| 2024-12-17 | 40.16 | 40.80 | 39.80 | 39.91 | 39.54 | qfq | 2,548,115 | 102,560,136 | -1.16% |
| 2024-12-16 | 40.98 | 41.20 | 40.20 | 40.38 | 40.00 | qfq | 3,056,084 | 123,958,166 | -1.78% |
| 2024-12-13 | 42.88 | 43.14 | 41.11 | 41.11 | 40.72 | qfq | 4,762,584 | 199,653,548 | -4.88% |
| 2024-12-12 | 42.64 | 43.80 | 42.41 | 43.22 | 42.81 | qfq | 4,957,612 | 213,517,246 | 1.36% |
| 2024-12-11 | 41.72 | 42.72 | 41.42 | 42.64 | 42.24 | qfq | 3,943,720 | 166,166,345 | 1.84% |
| 2024-12-10 | 42.06 | 42.57 | 41.41 | 41.87 | 41.48 | qfq | 4,882,840 | 205,094,677 | 2.07% |
| 2024-12-09 | 41.75 | 41.75 | 40.68 | 41.02 | 40.64 | qfq | 2,560,400 | 105,168,915 | -1.56% |
| 2024-12-06 | 41.15 | 41.95 | 40.54 | 41.67 | 41.28 | qfq | 3,095,066 | 128,036,122 | 0.97% |
| 2024-12-05 | 40.94 | 41.58 | 40.73 | 41.27 | 40.88 | qfq | 2,460,643 | 101,242,220 | 0.56% |
| 2024-12-04 | 41.70 | 42.08 | 40.85 | 41.04 | 40.65 | qfq | 2,860,733 | 118,535,940 | -2.03% |
| 2024-12-03 | 42.62 | 42.63 | 41.50 | 41.89 | 41.50 | qfq | 3,562,640 | 149,571,766 | -1.67% |
| 2024-12-02 | 42.19 | 42.77 | 42.00 | 42.60 | 42.20 | qfq | 3,389,212 | 143,804,954 | 0.31% |
| 2024-11-29 | 42.01 | 43.01 | 41.54 | 42.47 | 42.07 | qfq | 4,398,213 | 186,341,635 | 0.50% |
| 2024-11-28 | 41.52 | 43.41 | 41.52 | 42.26 | 41.86 | qfq | 6,744,188 | 286,359,219 | 2.23% |
| 2024-11-27 | 40.00 | 41.36 | 39.15 | 41.34 | 40.95 | qfq | 4,258,460 | 172,117,869 | 3.35% |
| 2024-11-26 | 40.00 | 40.88 | 39.86 | 40.00 | 39.62 | qfq | 2,719,147 | 109,846,935 | -0.02% |
| 2024-11-25 | 39.69 | 40.01 | 39.03 | 40.01 | 39.63 | qfq | 2,987,712 | 117,924,802 | 1.42% |
| 2024-11-22 | 41.27 | 41.53 | 39.41 | 39.45 | 39.08 | qfq | 4,154,605 | 168,297,293 | -4.76% |
| 2024-11-21 | 41.71 | 41.98 | 41.01 | 41.42 | 41.03 | qfq | 3,200,100 | 132,961,464 | -0.70% |
| 2024-11-20 | 41.50 | 42.20 | 41.01 | 41.71 | 41.32 | qfq | 4,411,351 | 183,375,642 | -0.02% |
| 2024-11-19 | 40.55 | 41.88 | 40.45 | 41.72 | 41.33 | qfq | 4,698,999 | 193,662,785 | 2.83% |
| 2024-11-18 | 42.00 | 42.50 | 40.23 | 40.57 | 40.19 | qfq | 4,607,193 | 189,681,532 | -3.45% |
| 2024-11-15 | 43.09 | 43.43 | 42.01 | 42.02 | 41.63 | qfq | 3,864,100 | 164,964,745 | -1.73% |
| 2024-11-14 | 44.90 | 44.96 | 42.60 | 42.76 | 42.36 | qfq | 4,849,242 | 210,906,514 | -4.66% |
| 2024-11-13 | 44.34 | 44.95 | 43.09 | 44.85 | 44.43 | qfq | 5,206,113 | 229,103,119 | 0.56% |
| 2024-11-12 | 46.45 | 46.45 | 43.89 | 44.60 | 44.18 | qfq | 8,375,860 | 376,443,156 | -3.80% |
| 2024-11-11 | 45.09 | 46.70 | 44.53 | 46.36 | 45.93 | qfq | 9,669,117 | 443,211,889 | 2.82% |
| 2024-11-08 | 43.40 | 45.72 | 43.00 | 45.09 | 44.67 | qfq | 13,041,246 | 581,948,812 | 5.20% |
| 2024-11-07 | 43.00 | 43.35 | 42.13 | 42.86 | 42.46 | qfq | 5,975,159 | 254,933,679 | -0.44% |
| 2024-11-06 | 43.92 | 43.97 | 42.52 | 43.05 | 42.65 | qfq | 7,376,717 | 319,092,126 | -0.87% |
| 2024-11-05 | 40.44 | 44.17 | 40.26 | 43.43 | 43.02 | qfq | 10,562,649 | 446,194,455 | 8.01% |
| 2024-11-04 | 39.50 | 40.80 | 39.31 | 40.21 | 39.83 | qfq | 4,467,720 | 179,394,376 | 2.29% |
| 2024-11-01 | 42.00 | 42.25 | 39.27 | 39.31 | 38.94 | qfq | 7,694,553 | 310,662,973 | -6.27% |
| 2024-10-31 | 41.26 | 42.12 | 40.74 | 41.94 | 41.55 | qfq | 7,299,260 | 303,033,626 | -0.43% |
| 2024-10-30 | 42.35 | 42.80 | 41.58 | 42.12 | 41.72 | qfq | 5,666,004 | 238,575,493 | -0.71% |
| 2024-10-29 | 43.42 | 43.95 | 42.31 | 42.42 | 42.02 | qfq | 6,153,700 | 265,317,874 | -1.78% |
| 2024-10-28 | 43.82 | 44.10 | 42.75 | 43.19 | 42.78 | qfq | 5,768,600 | 249,725,616 | -0.55% |
| 2024-10-25 | 43.28 | 44.20 | 43.16 | 43.43 | 43.02 | qfq | 6,555,852 | 285,764,070 | 0.67% |
| 2024-10-24 | 45.23 | 45.45 | 42.91 | 43.14 | 42.74 | qfq | 10,311,720 | 450,155,662 | -5.15% |
| 2024-10-23 | 45.01 | 47.98 | 45.01 | 45.48 | 45.05 | qfq | 15,531,597 | 722,658,618 | -0.61% |
| 2024-10-22 | 44.60 | 46.64 | 44.09 | 45.76 | 45.33 | qfq | 18,253,440 | 829,592,572 | 2.53% |
| 2024-10-21 | 41.12 | 44.63 | 41.12 | 44.63 | 44.21 | qfq | 11,248,844 | 493,547,695 | 10.01% |
| 2024-10-18 | 39.23 | 41.79 | 38.88 | 40.57 | 40.19 | qfq | 11,427,901 | 462,872,259 | 2.22% |
| 2024-10-17 | 37.53 | 40.58 | 37.53 | 39.69 | 39.32 | qfq | 12,425,735 | 489,165,879 | 6.35% |
| 2024-10-16 | 37.59 | 38.09 | 36.90 | 37.32 | 36.97 | qfq | 4,126,594 | 154,754,971 | -1.79% |
| 2024-10-15 | 38.00 | 39.66 | 37.37 | 38.00 | 37.64 | qfq | 7,195,100 | 277,784,609 | -0.65% |
| 2024-10-14 | 36.94 | 38.56 | 36.55 | 38.25 | 37.89 | qfq | 7,058,218 | 265,811,674 | 4.97% |
| 2024-10-11 | 38.10 | 38.39 | 35.87 | 36.44 | 36.10 | qfq | 7,393,820 | 273,322,086 | -5.69% |
| 2024-10-10 | 39.31 | 40.30 | 38.56 | 38.64 | 38.28 | qfq | 8,321,440 | 327,932,955 | -1.35% |
| 2024-10-09 | 41.60 | 43.00 | 38.55 | 39.17 | 38.80 | qfq | 13,087,866 | 532,667,947 | -6.04% |
| 2024-10-08 | 41.69 | 41.69 | 39.36 | 41.69 | 41.30 | qfq | 13,241,978 | 546,158,015 | 10.00% |
| 2024-09-30 | 36.03 | 37.90 | 35.60 | 37.90 | 37.54 | qfq | 11,228,907 | 417,197,097 | 10.01% |
| 2024-09-27 | 33.26 | 34.49 | 32.85 | 34.45 | 34.13 | qfq | 5,475,739 | 184,700,453 | 5.97% |
| 2024-09-26 | 31.35 | 32.53 | 31.09 | 32.51 | 32.21 | qfq | 5,242,657 | 167,153,473 | 4.13% |
| 2024-09-25 | 31.38 | 32.34 | 31.12 | 31.22 | 30.93 | qfq | 5,367,200 | 170,150,572 | 0.74% |
| 2024-09-24 | 29.88 | 30.99 | 29.66 | 30.99 | 30.70 | qfq | 4,268,300 | 129,897,024 | 4.55% |
| 2024-09-23 | 29.36 | 29.80 | 29.20 | 29.64 | 29.36 | qfq | 1,828,642 | 54,119,901 | 0.78% |
| 2024-09-20 | 29.69 | 29.93 | 29.12 | 29.41 | 29.13 | qfq | 2,043,802 | 60,096,517 | -0.78% |
| 2024-09-19 | 29.21 | 29.97 | 29.01 | 29.64 | 29.36 | qfq | 2,469,300 | 72,821,577 | 2.10% |
| 2024-09-18 | 29.10 | 29.77 | 28.50 | 29.03 | 28.76 | qfq | 2,649,900 | 76,552,296 | -1.53% |
| 2024-09-13 | 30.11 | 30.22 | 29.48 | 29.48 | 29.20 | qfq | 2,323,400 | 69,069,617 | -2.22% |
| 2024-09-12 | 30.79 | 31.15 | 30.15 | 30.15 | 29.87 | qfq | 2,261,300 | 69,201,026 | -2.17% |
| 2024-09-11 | 30.61 | 30.85 | 30.25 | 30.82 | 30.53 | qfq | 1,982,202 | 60,781,631 | 0.72% |
| 2024-09-10 | 30.62 | 30.64 | 29.81 | 30.60 | 30.31 | qfq | 2,521,900 | 76,275,119 | 0.43% |
| 2024-09-09 | 30.72 | 31.05 | 30.38 | 30.47 | 30.18 | qfq | 2,106,303 | 64,532,947 | -1.46% |
| 2024-09-06 | 31.90 | 31.96 | 30.92 | 30.92 | 30.63 | qfq | 2,574,800 | 80,286,157 | -2.80% |
| 2024-09-05 | 31.50 | 31.93 | 31.45 | 31.81 | 31.51 | qfq | 2,126,600 | 67,403,300 | 1.11% |
| 2024-09-04 | 31.80 | 32.14 | 31.38 | 31.46 | 31.16 | qfq | 3,192,743 | 101,194,591 | -2.42% |
| 2024-09-03 | 32.02 | 32.48 | 31.83 | 32.24 | 31.94 | qfq | 2,948,841 | 94,872,001 | 0.44% |
| 2024-09-02 | 32.88 | 33.15 | 32.10 | 32.10 | 31.80 | qfq | 3,262,800 | 106,340,652 | -2.40% |
| 2024-08-30 | 32.26 | 33.33 | 32.10 | 32.89 | 32.58 | qfq | 4,364,200 | 143,444,311 | 2.05% |
| 2024-08-29 | 31.20 | 32.63 | 30.99 | 32.23 | 31.93 | qfq | 4,863,445 | 156,262,429 | 3.17% |
| 2024-08-28 | 30.98 | 31.40 | 30.88 | 31.24 | 30.95 | qfq | 3,118,900 | 97,260,750 | 0.10% |
| 2024-08-27 | 32.10 | 32.20 | 31.12 | 31.21 | 30.92 | qfq | 3,970,800 | 125,098,629 | -3.31% |
| 2024-08-26 | 33.33 | 33.35 | 32.08 | 32.28 | 31.98 | qfq | 5,128,876 | 166,904,886 | -4.75% |
| 2024-08-23 | 33.82 | 34.60 | 33.55 | 33.89 | 33.57 | qfq | 3,845,240 | 131,068,999 | 0.06% |
| 2024-08-22 | 36.01 | 36.17 | 33.73 | 33.87 | 33.55 | qfq | 7,546,600 | 260,816,218 | -6.26% |
| 2024-08-21 | 35.62 | 36.77 | 35.58 | 36.13 | 35.79 | qfq | 4,074,625 | 148,077,753 | 0.95% |
| 2024-08-20 | 36.02 | 36.53 | 35.56 | 35.79 | 35.45 | qfq | 3,166,633 | 113,759,160 | -0.53% |
| 2024-08-19 | 36.55 | 36.82 | 35.80 | 35.98 | 35.64 | qfq | 3,959,900 | 143,495,284 | -1.67% |
| 2024-08-16 | 37.24 | 37.71 | 36.51 | 36.59 | 36.25 | qfq | 5,121,428 | 190,263,492 | -1.59% |
| 2024-08-15 | 36.26 | 37.72 | 36.02 | 37.18 | 36.83 | qfq | 4,990,840 | 185,358,544 | 2.23% |
| 2024-08-14 | 37.02 | 37.29 | 36.37 | 36.37 | 36.03 | qfq | 3,169,329 | 116,746,446 | -2.44% |
| 2024-08-13 | 36.78 | 37.34 | 36.64 | 37.28 | 36.93 | qfq | 3,658,500 | 135,629,485 | 1.28% |
| 2024-08-12 | 36.80 | 37.18 | 35.94 | 36.81 | 36.46 | qfq | 4,510,200 | 164,923,437 | -0.84% |
| 2024-08-09 | 38.22 | 38.46 | 37.11 | 37.12 | 36.77 | qfq | 6,325,699 | 238,032,423 | -1.90% |
| 2024-08-08 | 39.35 | 39.35 | 37.31 | 37.84 | 37.49 | qfq | 8,626,374 | 329,870,826 | -5.04% |
| 2024-08-07 | 38.44 | 39.85 | 38.35 | 39.85 | 39.48 | qfq | 9,149,525 | 359,572,137 | 2.73% |
| 2024-08-06 | 38.50 | 39.43 | 37.94 | 38.79 | 38.43 | qfq | 9,114,774 | 352,928,435 | 2.43% |
| 2024-08-05 | 38.47 | 39.99 | 37.73 | 37.87 | 37.51 | qfq | 10,146,147 | 393,445,712 | -1.84% |
| 2024-08-02 | 39.39 | 40.10 | 38.50 | 38.58 | 38.22 | qfq | 11,790,901 | 462,714,680 | -3.11% |
| 2024-08-01 | 40.65 | 42.44 | 39.80 | 39.82 | 39.45 | qfq | 13,614,826 | 556,887,134 | -2.19% |
| 2024-07-31 | 39.02 | 41.00 | 38.50 | 40.71 | 40.33 | qfq | 13,963,730 | 555,455,542 | 4.22% |
| 2024-07-30 | 38.88 | 40.00 | 38.40 | 39.06 | 38.69 | qfq | 11,927,230 | 467,383,093 | -0.33% |
| 2024-07-29 | 37.42 | 40.36 | 36.83 | 39.19 | 38.82 | qfq | 16,858,147 | 649,841,448 | 5.43% |
| 2024-07-26 | 35.22 | 37.25 | 34.95 | 37.17 | 36.82 | qfq | 10,800,635 | 395,832,960 | 5.57% |
| 2024-07-25 | 34.95 | 35.61 | 34.49 | 35.21 | 34.88 | qfq | 4,352,300 | 153,043,191 | 0.74% |
| 2024-07-24 | 34.90 | 35.95 | 34.81 | 34.95 | 34.62 | qfq | 5,233,325 | 185,264,367 | -0.26% |
| 2024-07-23 | 36.28 | 36.37 | 35.04 | 35.04 | 34.71 | qfq | 4,838,860 | 172,410,737 | -3.39% |
| 2024-07-22 | 36.26 | 36.93 | 35.90 | 36.27 | 35.93 | qfq | 6,073,504 | 221,073,655 | -1.01% |
| 2024-07-19 | 36.50 | 37.27 | 36.31 | 36.64 | 36.30 | qfq | 7,560,000 | 277,626,747 | -0.41% |
| 2024-07-18 | 34.86 | 36.87 | 34.61 | 36.79 | 36.44 | qfq | 9,729,523 | 351,357,697 | 4.22% |
| 2024-07-17 | 35.65 | 36.17 | 35.28 | 35.30 | 34.97 | qfq | 5,876,540 | 209,694,099 | -1.56% |
| 2024-07-16 | 33.70 | 35.94 | 33.50 | 35.86 | 35.52 | qfq | 8,147,067 | 285,695,385 | 5.75% |
| 2024-07-15 | 34.40 | 35.30 | 33.80 | 33.91 | 33.59 | qfq | 4,518,400 | 156,045,655 | -1.94% |
| 2024-07-12 | 34.13 | 34.98 | 33.70 | 34.58 | 34.26 | qfq | 5,340,942 | 183,497,675 | 1.38% |
| 2024-07-11 | 33.75 | 34.32 | 33.30 | 34.11 | 33.79 | qfq | 5,423,512 | 183,930,594 | 2.74% |
| 2024-07-10 | 33.01 | 33.49 | 32.60 | 33.20 | 32.89 | qfq | 4,292,500 | 142,021,780 | 0.24% |
| 2024-07-09 | 31.89 | 33.33 | 31.40 | 33.12 | 32.81 | qfq | 4,721,095 | 153,869,523 | 3.40% |
| 2024-07-08 | 33.36 | 33.56 | 31.74 | 32.03 | 31.73 | qfq | 4,745,700 | 153,772,288 | -4.02% |
| 2024-07-05 | 33.28 | 33.62 | 32.17 | 33.37 | 33.06 | qfq | 3,977,500 | 131,570,933 | -0.03% |
| 2024-07-04 | 33.90 | 34.52 | 33.15 | 33.38 | 33.07 | qfq | 4,956,284 | 167,507,630 | -1.18% |
| 2024-07-03 | 33.73 | 34.10 | 33.20 | 33.78 | 33.46 | qfq | 4,849,400 | 163,036,018 | -0.91% |
| 2024-07-02 | 33.24 | 34.87 | 33.18 | 34.09 | 33.77 | qfq | 8,423,219 | 287,226,633 | 2.28% |
| 2024-07-01 | 34.10 | 34.20 | 32.90 | 33.33 | 33.02 | qfq | 9,887,314 | 330,535,658 | -2.26% |
| 2024-06-28 | 31.02 | 34.10 | 30.98 | 34.10 | 33.78 | qfq | 9,209,703 | 309,008,785 | 10.00% |
| 2024-06-27 | 31.95 | 32.16 | 30.97 | 31.00 | 30.71 | qfq | 3,712,602 | 117,079,502 | -3.85% |
| 2024-06-26 | 31.27 | 32.44 | 30.80 | 32.24 | 31.94 | qfq | 4,498,240 | 142,716,918 | 2.97% |
| 2024-06-25 | 32.40 | 32.60 | 31.09 | 31.31 | 31.02 | qfq | 4,088,825 | 129,832,880 | -2.79% |
| 2024-06-24 | 33.77 | 33.78 | 31.95 | 32.21 | 31.91 | qfq | 5,854,138 | 191,938,062 | -4.70% |
| 2024-06-21 | 34.70 | 35.00 | 33.79 | 33.80 | 33.48 | qfq | 5,414,539 | 185,843,056 | -3.26% |
| 2024-06-20 | 35.89 | 36.54 | 34.93 | 34.94 | 34.61 | qfq | 5,170,729 | 185,161,007 | -2.84% |
| 2024-06-19 | 36.80 | 36.95 | 35.90 | 35.96 | 35.62 | qfq | 5,517,429 | 199,715,881 | -2.60% |
| 2024-06-18 | 36.80 | 37.43 | 36.63 | 36.92 | 36.57 | qfq | 6,011,628 | 222,592,487 | -0.16% |
| 2024-06-17 | 37.61 | 37.87 | 36.75 | 36.98 | 36.63 | qfq | 8,100,706 | 302,078,837 | -2.43% |
| 2024-06-14 | 37.87 | 38.13 | 37.10 | 37.90 | 37.54 | qfq | 9,591,810 | 361,621,918 | -0.73% |
| 2024-06-13 | 37.03 | 38.20 | 36.71 | 38.18 | 37.82 | qfq | 10,937,933 | 411,515,901 | 3.08% |
| 2024-06-12 | 36.80 | 37.78 | 36.51 | 37.04 | 36.69 | qfq | 8,516,621 | 315,783,620 | 0.14% |
| 2024-06-11 | 34.43 | 37.16 | 33.80 | 36.99 | 36.64 | qfq | 8,987,951 | 320,744,617 | 6.20% |
| 2024-06-07 | 35.29 | 35.35 | 34.03 | 34.83 | 34.50 | qfq | 6,840,939 | 237,211,863 | -0.34% |
| 2024-06-06 | 36.40 | 36.66 | 34.83 | 34.95 | 34.62 | qfq | 8,611,966 | 306,051,526 | -4.06% |
| 2024-06-05 | 35.80 | 37.79 | 35.76 | 36.43 | 36.09 | qfq | 12,057,640 | 446,320,445 | 1.28% |
| 2024-06-04 | 34.85 | 36.14 | 34.40 | 35.97 | 35.63 | qfq | 8,363,242 | 295,464,946 | 2.30% |
| 2024-06-03 | 36.39 | 36.59 | 34.76 | 35.16 | 34.83 | qfq | 7,238,913 | 256,246,296 | -1.46% |
| 2024-05-31 | 34.91 | 36.49 | 34.81 | 35.68 | 35.35 | qfq | 9,535,840 | 340,852,401 | 2.68% |
| 2024-05-30 | 33.49 | 35.39 | 32.90 | 34.75 | 34.42 | qfq | 7,109,344 | 245,410,455 | 3.76% |
| 2024-05-29 | 33.69 | 34.59 | 33.33 | 33.49 | 33.18 | qfq | 2,646,513 | 89,629,177 | -0.92% |
| 2024-05-28 | 34.60 | 34.77 | 33.55 | 33.80 | 33.48 | qfq | 4,901,707 | 167,019,256 | -2.54% |
| 2024-05-27 | 33.20 | 34.77 | 32.00 | 34.68 | 34.35 | qfq | 6,157,214 | 203,485,121 | 4.65% |
| 2024-05-24 | 33.93 | 34.41 | 33.10 | 33.14 | 32.83 | qfq | 3,669,400 | 123,474,569 | -2.96% |
| 2024-05-23 | 35.00 | 35.00 | 34.11 | 34.15 | 33.83 | qfq | 3,724,000 | 128,604,273 | -2.71% |
| 2024-05-22 | 34.38 | 35.15 | 34.23 | 35.10 | 34.77 | qfq | 3,348,900 | 116,289,189 | 1.47% |
| 2024-05-21 | 34.96 | 34.96 | 34.36 | 34.59 | 34.27 | qfq | 3,086,300 | 106,759,401 | -1.82% |
| 2024-05-20 | 34.59 | 36.10 | 34.36 | 35.23 | 34.90 | qfq | 5,505,082 | 194,455,914 | 2.00% |
| 2024-05-17 | 33.51 | 34.54 | 33.50 | 34.54 | 34.22 | qfq | 4,202,310 | 143,732,265 | 2.16% |
| 2024-05-16 | 33.55 | 34.48 | 33.55 | 33.81 | 33.49 | qfq | 3,110,720 | 105,903,664 | 0.27% |
| 2024-05-15 | 34.03 | 34.50 | 33.65 | 33.72 | 33.40 | qfq | 3,180,333 | 108,159,000 | -1.26% |
| 2024-05-14 | 34.92 | 35.17 | 34.00 | 34.15 | 33.83 | qfq | 4,519,860 | 155,211,517 | -3.12% |
| 2024-05-13 | 35.73 | 35.74 | 34.81 | 35.25 | 34.57 | qfq | 4,604,557 | 162,376,896 | -2.57% |
| 2024-05-10 | 36.80 | 36.98 | 35.91 | 36.18 | 35.48 | qfq | 5,871,000 | 212,847,053 | -1.82% |
| 2024-05-09 | 34.80 | 37.01 | 34.69 | 36.85 | 36.14 | qfq | 8,444,200 | 306,350,965 | 5.59% |
| 2024-05-08 | 35.70 | 35.79 | 34.85 | 34.90 | 34.23 | qfq | 4,560,266 | 160,533,912 | -2.76% |
| 2024-05-07 | 34.53 | 36.47 | 34.40 | 35.89 | 35.20 | qfq | 8,527,457 | 304,270,270 | 3.73% |
| 2024-05-06 | 34.67 | 35.09 | 34.43 | 34.60 | 33.94 | qfq | 4,761,699 | 165,262,580 | 1.47% |
| 2024-04-30 | 34.56 | 34.80 | 33.83 | 34.10 | 33.44 | qfq | 4,314,280 | 147,250,382 | -1.56% |
| 2024-04-29 | 32.80 | 34.77 | 32.80 | 34.64 | 33.97 | qfq | 8,365,495 | 287,174,882 | 6.13% |
| 2024-04-26 | 32.13 | 32.96 | 32.13 | 32.64 | 32.01 | qfq | 5,276,760 | 171,864,315 | 0.12% |
| 2024-04-25 | 32.99 | 33.24 | 32.45 | 32.60 | 31.97 | qfq | 4,671,834 | 153,096,650 | -2.40% |
| 2024-04-24 | 32.81 | 33.49 | 32.48 | 33.40 | 32.76 | qfq | 5,445,754 | 180,231,621 | 1.89% |
| 2024-04-23 | 33.39 | 33.63 | 32.23 | 32.78 | 32.15 | qfq | 8,895,429 | 293,060,310 | -1.35% |
| 2024-04-22 | 30.56 | 33.23 | 29.92 | 33.23 | 32.59 | qfq | 6,429,886 | 204,484,371 | 10.00% |
| 2024-04-19 | 30.43 | 30.65 | 29.90 | 30.21 | 29.63 | qfq | 2,936,120 | 88,695,259 | -1.31% |
| 2024-04-18 | 30.88 | 31.41 | 30.27 | 30.61 | 30.02 | qfq | 3,463,063 | 106,669,043 | -1.48% |
| 2024-04-17 | 29.94 | 31.10 | 29.90 | 31.07 | 30.47 | qfq | 4,318,660 | 132,323,381 | 4.93% |
| 2024-04-16 | 30.88 | 31.25 | 29.48 | 29.61 | 29.04 | qfq | 4,354,940 | 131,123,491 | -5.10% |
| 2024-04-15 | 31.00 | 31.80 | 30.20 | 31.20 | 30.60 | qfq | 4,749,924 | 147,995,012 | 0.35% |
| 2024-04-12 | 31.65 | 31.81 | 31.02 | 31.09 | 30.49 | qfq | 2,390,425 | 75,160,886 | -1.24% |
| 2024-04-11 | 31.88 | 32.09 | 31.38 | 31.48 | 30.88 | qfq | 3,161,115 | 100,272,141 | -1.96% |
| 2024-04-10 | 33.09 | 33.18 | 31.75 | 32.11 | 31.49 | qfq | 3,531,022 | 113,841,447 | -2.96% |
| 2024-04-09 | 31.95 | 33.19 | 31.95 | 33.09 | 32.45 | qfq | 3,206,996 | 105,235,730 | 3.05% |
| 2024-04-08 | 33.75 | 33.83 | 32.10 | 32.11 | 31.49 | qfq | 4,999,539 | 163,289,836 | -5.36% |
| 2024-04-03 | 34.90 | 35.00 | 33.92 | 33.93 | 33.28 | qfq | 2,674,900 | 91,379,327 | -2.39% |
| 2024-04-02 | 35.12 | 35.25 | 34.24 | 34.76 | 34.09 | qfq | 2,945,134 | 102,173,346 | -1.08% |
| 2024-04-01 | 34.12 | 35.25 | 34.09 | 35.14 | 34.46 | qfq | 3,353,904 | 117,102,152 | 3.63% |
| 2024-03-29 | 34.00 | 34.27 | 33.40 | 33.91 | 33.26 | qfq | 3,012,937 | 101,829,207 | -0.26% |
| 2024-03-28 | 33.30 | 34.47 | 33.21 | 34.00 | 33.35 | qfq | 3,971,915 | 134,668,655 | 2.66% |
| 2024-03-27 | 35.00 | 35.12 | 33.03 | 33.12 | 32.48 | qfq | 3,868,960 | 131,141,798 | -5.48% |
| 2024-03-26 | 34.77 | 35.97 | 34.63 | 35.04 | 34.37 | qfq | 4,415,488 | 155,423,209 | 0.95% |
| 2024-03-25 | 36.40 | 36.40 | 34.67 | 34.71 | 34.04 | qfq | 3,672,072 | 130,299,968 | -4.56% |
| 2024-03-22 | 37.22 | 37.46 | 36.08 | 36.37 | 35.67 | qfq | 4,099,200 | 150,134,666 | -2.73% |
| 2024-03-21 | 37.95 | 38.15 | 37.00 | 37.39 | 36.67 | qfq | 4,294,023 | 160,730,886 | -1.48% |
| 2024-03-20 | 38.09 | 38.26 | 37.38 | 37.95 | 37.22 | qfq | 3,746,900 | 141,667,776 | -0.32% |
| 2024-03-19 | 38.42 | 38.65 | 38.06 | 38.07 | 37.34 | qfq | 3,930,544 | 150,563,411 | -1.12% |
| 2024-03-18 | 38.40 | 38.59 | 37.80 | 38.50 | 37.76 | qfq | 4,168,669 | 159,744,654 | 0.71% |
| 2024-03-15 | 37.78 | 38.23 | 37.37 | 38.23 | 37.50 | qfq | 3,066,141 | 115,803,945 | 0.68% |
| 2024-03-14 | 38.63 | 38.80 | 37.44 | 37.97 | 37.24 | qfq | 4,516,241 | 172,072,347 | -2.64% |
| 2024-03-13 | 39.25 | 39.60 | 38.41 | 39.00 | 38.25 | qfq | 3,789,149 | 148,013,093 | -0.66% |
| 2024-03-12 | 38.84 | 39.60 | 38.51 | 39.26 | 38.51 | qfq | 5,260,975 | 205,448,855 | 0.59% |
| 2024-03-11 | 36.70 | 39.20 | 36.30 | 39.03 | 38.28 | qfq | 7,449,127 | 282,369,473 | 6.55% |
| 2024-03-08 | 36.47 | 36.81 | 35.77 | 36.63 | 35.93 | qfq | 3,969,116 | 143,899,105 | 0.88% |
| 2024-03-07 | 37.59 | 37.88 | 36.31 | 36.31 | 35.61 | qfq | 4,539,802 | 168,215,215 | -2.21% |
| 2024-03-06 | 36.65 | 37.55 | 36.11 | 37.13 | 36.42 | qfq | 4,578,495 | 168,588,202 | 0.30% |
| 2024-03-05 | 36.53 | 37.81 | 36.45 | 37.02 | 36.31 | qfq | 5,748,551 | 214,516,386 | 0.41% |
| 2024-03-04 | 37.51 | 37.81 | 36.74 | 36.87 | 36.16 | qfq | 4,338,780 | 160,988,362 | -1.68% |
| 2024-03-01 | 37.50 | 38.00 | 36.85 | 37.50 | 36.78 | qfq | 5,610,287 | 209,727,423 | 1.38% |
| 2024-02-29 | 34.69 | 37.12 | 34.68 | 36.99 | 36.28 | qfq | 6,226,285 | 226,412,359 | 4.52% |
| 2024-02-28 | 38.50 | 38.83 | 35.30 | 35.39 | 34.71 | qfq | 9,125,425 | 340,408,639 | -7.40% |
| 2024-02-27 | 36.60 | 38.22 | 36.07 | 38.22 | 37.49 | qfq | 6,731,249 | 251,060,559 | 4.71% |
| 2024-02-26 | 36.11 | 37.29 | 35.57 | 36.50 | 35.80 | qfq | 6,582,678 | 239,584,216 | 0.55% |
| 2024-02-23 | 35.45 | 36.30 | 35.08 | 36.30 | 35.60 | qfq | 6,567,993 | 234,419,037 | 2.40% |
| 2024-02-22 | 34.49 | 35.78 | 34.33 | 35.45 | 34.77 | qfq | 5,547,665 | 194,902,246 | 2.43% |
| 2024-02-21 | 34.15 | 35.63 | 33.81 | 34.61 | 33.94 | qfq | 5,752,600 | 200,846,047 | 0.20% |
| 2024-02-20 | 34.14 | 34.63 | 33.62 | 34.54 | 33.88 | qfq | 4,611,014 | 157,515,540 | 0.12% |
| 2024-02-19 | 34.73 | 35.01 | 33.38 | 34.50 | 33.84 | qfq | 7,817,559 | 267,777,239 | -0.66% |
| 2024-02-08 | 34.78 | 35.68 | 34.00 | 34.73 | 34.06 | qfq | 10,568,518 | 368,471,461 | 2.81% |
| 2024-02-07 | 30.71 | 33.78 | 30.71 | 33.78 | 33.13 | qfq | 4,138,906 | 137,309,208 | 10.00% |
| 2024-02-06 | 29.00 | 31.03 | 28.31 | 30.71 | 30.12 | qfq | 7,291,075 | 217,579,718 | 4.00% |
| 2024-02-05 | 31.40 | 31.95 | 28.49 | 29.53 | 28.96 | qfq | 7,061,627 | 212,086,617 | -6.25% |
| 2024-02-02 | 33.86 | 34.38 | 30.56 | 31.50 | 30.89 | qfq | 6,518,532 | 210,346,673 | -7.24% |
| 2024-02-01 | 33.34 | 34.94 | 33.10 | 33.96 | 33.31 | qfq | 4,810,124 | 163,508,372 | 1.52% |
| 2024-01-31 | 35.54 | 35.63 | 33.45 | 33.45 | 32.81 | qfq | 4,942,847 | 170,085,591 | -5.59% |
| 2024-01-30 | 36.59 | 36.99 | 35.41 | 35.43 | 34.75 | qfq | 3,302,022 | 119,477,006 | -3.46% |
| 2024-01-29 | 37.85 | 38.23 | 36.62 | 36.70 | 35.99 | qfq | 3,896,769 | 144,631,054 | -2.45% |
| 2024-01-26 | 38.88 | 39.03 | 37.60 | 37.62 | 36.90 | qfq | 3,881,647 | 148,635,590 | -3.32% |
| 2024-01-25 | 38.34 | 39.26 | 37.75 | 38.91 | 38.16 | qfq | 5,457,769 | 210,581,569 | 0.91% |
| 2024-01-24 | 38.62 | 38.76 | 36.88 | 38.56 | 37.82 | qfq | 4,094,228 | 154,743,887 | 0.42% |
| 2024-01-23 | 37.77 | 38.80 | 37.43 | 38.40 | 37.66 | qfq | 4,814,956 | 183,956,222 | 1.56% |
| 2024-01-22 | 39.90 | 40.30 | 37.73 | 37.81 | 37.08 | qfq | 6,665,047 | 259,173,951 | -5.31% |
| 2024-01-19 | 41.26 | 41.57 | 39.92 | 39.93 | 39.16 | qfq | 4,971,129 | 200,746,785 | -3.46% |
| 2024-01-18 | 41.40 | 42.01 | 40.00 | 41.36 | 40.57 | qfq | 5,783,285 | 235,930,302 | -0.22% |
| 2024-01-17 | 43.86 | 43.98 | 41.41 | 41.45 | 40.65 | qfq | 5,058,785 | 214,072,531 | -5.60% |
| 2024-01-16 | 44.54 | 44.56 | 42.91 | 43.91 | 43.07 | qfq | 3,518,674 | 153,327,501 | -1.08% |
| 2024-01-15 | 44.83 | 45.22 | 43.93 | 44.39 | 43.54 | qfq | 2,423,546 | 107,970,957 | -0.96% |
| 2024-01-12 | 45.10 | 45.29 | 44.49 | 44.82 | 43.96 | qfq | 2,344,901 | 105,301,047 | -1.08% |
| 2024-01-11 | 43.38 | 45.42 | 43.38 | 45.31 | 44.44 | qfq | 4,036,934 | 179,425,820 | 4.16% |
| 2024-01-10 | 43.98 | 44.63 | 41.88 | 43.50 | 42.66 | qfq | 3,353,731 | 146,117,343 | -1.23% |
| 2024-01-09 | 44.41 | 44.88 | 43.71 | 44.04 | 43.19 | qfq | 3,536,391 | 156,273,026 | -0.18% |
| 2024-01-08 | 46.40 | 46.62 | 43.97 | 44.12 | 43.27 | qfq | 4,708,100 | 210,951,696 | -5.38% |
| 2024-01-05 | 48.78 | 48.89 | 46.23 | 46.63 | 45.73 | qfq | 4,022,772 | 190,417,968 | -4.27% |
| 2024-01-04 | 49.23 | 49.88 | 48.70 | 48.71 | 47.77 | qfq | 2,037,220 | 100,151,170 | -1.08% |
| 2024-01-03 | 51.16 | 51.16 | 49.00 | 49.24 | 48.29 | qfq | 4,143,043 | 206,129,092 | -4.54% |
| 2024-01-02 | 50.25 | 52.16 | 50.25 | 51.58 | 50.59 | qfq | 5,055,271 | 260,003,066 | 2.75% |
| 2023-12-29 | 49.88 | 50.46 | 49.34 | 50.20 | 49.24 | qfq | 3,144,511 | 157,179,659 | 0.70% |
| 2023-12-28 | 47.97 | 50.13 | 47.60 | 49.85 | 48.89 | qfq | 3,872,864 | 190,797,120 | 4.29% |
| 2023-12-27 | 48.20 | 48.66 | 47.46 | 47.80 | 46.88 | qfq | 2,924,548 | 140,309,774 | -1.16% |
| 2023-12-26 | 49.90 | 49.90 | 47.90 | 48.36 | 47.43 | qfq | 3,063,526 | 148,473,623 | -3.32% |
| 2023-12-25 | 49.00 | 51.32 | 49.00 | 50.02 | 49.06 | qfq | 4,191,866 | 210,970,182 | 1.63% |
| 2023-12-22 | 47.80 | 49.65 | 47.37 | 49.22 | 48.27 | qfq | 4,586,028 | 222,769,120 | 3.77% |
| 2023-12-21 | 47.32 | 47.99 | 46.67 | 47.43 | 46.52 | qfq | 3,103,491 | 147,081,704 | 0.23% |
| 2023-12-20 | 49.12 | 49.18 | 47.30 | 47.32 | 46.41 | qfq | 3,169,634 | 151,862,250 | -3.39% |
| 2023-12-19 | 48.38 | 49.56 | 48.20 | 48.98 | 48.04 | qfq | 2,691,406 | 131,490,710 | 1.03% |
| 2023-12-18 | 51.00 | 51.00 | 48.15 | 48.48 | 47.55 | qfq | 5,154,638 | 253,951,427 | -5.48% |
| 2023-12-15 | 51.25 | 52.08 | 51.02 | 51.29 | 50.30 | qfq | 1,620,200 | 83,425,030 | -0.50% |
| 2023-12-14 | 52.11 | 53.11 | 51.55 | 51.55 | 50.56 | qfq | 2,027,769 | 105,772,822 | -0.33% |
| 2023-12-13 | 52.77 | 54.32 | 51.66 | 51.72 | 50.73 | qfq | 3,907,238 | 207,521,644 | -2.03% |
| 2023-12-12 | 52.50 | 53.70 | 52.48 | 52.79 | 51.78 | qfq | 3,086,229 | 163,815,907 | 0.90% |
| 2023-12-11 | 52.10 | 52.33 | 50.90 | 52.32 | 51.31 | qfq | 2,748,376 | 142,036,799 | 0.36% |
| 2023-12-08 | 53.22 | 53.45 | 51.50 | 52.13 | 51.13 | qfq | 2,872,573 | 150,249,453 | -1.66% |
| 2023-12-07 | 54.08 | 54.23 | 52.72 | 53.01 | 51.99 | qfq | 2,796,486 | 148,949,641 | -2.05% |
| 2023-12-06 | 54.66 | 55.44 | 53.90 | 54.12 | 53.08 | qfq | 2,251,346 | 122,859,110 | -0.99% |
| 2023-12-05 | 56.45 | 56.59 | 54.52 | 54.66 | 53.61 | qfq | 3,074,155 | 169,164,088 | -3.41% |
| 2023-12-04 | 56.14 | 57.10 | 55.80 | 56.59 | 55.50 | qfq | 2,143,621 | 121,429,192 | 0.80% |
| 2023-12-01 | 55.80 | 56.30 | 55.22 | 56.14 | 55.06 | qfq | 1,718,203 | 95,832,422 | 0.61% |
| 2023-11-30 | 57.40 | 57.40 | 55.27 | 55.80 | 54.73 | qfq | 2,719,856 | 152,769,530 | -3.13% |
| 2023-11-29 | 57.05 | 58.68 | 56.62 | 57.60 | 56.49 | qfq | 2,774,400 | 160,537,833 | 0.81% |
| 2023-11-28 | 56.00 | 57.95 | 55.90 | 57.14 | 56.04 | qfq | 3,080,264 | 176,061,299 | 2.22% |
| 2023-11-27 | 56.04 | 56.29 | 55.48 | 55.90 | 54.83 | qfq | 2,026,385 | 113,126,742 | -0.36% |
| 2023-11-24 | 58.20 | 58.20 | 56.06 | 56.10 | 55.02 | qfq | 3,161,087 | 179,364,910 | -3.82% |
| 2023-11-23 | 57.80 | 58.50 | 57.50 | 58.33 | 57.21 | qfq | 2,654,285 | 154,363,677 | 0.52% |
| 2023-11-22 | 59.41 | 60.40 | 58.03 | 58.03 | 56.91 | qfq | 3,179,428 | 187,343,758 | -2.78% |
| 2023-11-21 | 61.70 | 61.90 | 59.12 | 59.69 | 58.54 | qfq | 4,514,604 | 272,193,275 | -3.66% |
| 2023-11-20 | 60.74 | 62.44 | 60.10 | 61.96 | 60.77 | qfq | 3,188,460 | 195,740,706 | 2.01% |
| 2023-11-17 | 61.26 | 61.61 | 60.39 | 60.74 | 59.57 | qfq | 2,328,814 | 141,604,544 | -1.07% |
| 2023-11-16 | 61.54 | 61.99 | 61.08 | 61.40 | 60.22 | qfq | 2,199,784 | 135,319,625 | -1.24% |
| 2023-11-15 | 62.03 | 62.48 | 61.40 | 62.17 | 60.98 | qfq | 3,500,952 | 216,774,076 | 0.23% |
| 2023-11-14 | 64.29 | 65.48 | 61.53 | 62.03 | 60.84 | qfq | 7,584,895 | 479,624,213 | -0.83% |
| 2023-11-13 | 59.50 | 63.00 | 58.90 | 62.55 | 61.35 | qfq | 8,020,503 | 489,768,568 | 5.96% |
| 2023-11-10 | 58.86 | 59.76 | 57.73 | 59.03 | 57.90 | qfq | 3,767,105 | 221,363,435 | 0.29% |
| 2023-11-09 | 56.17 | 59.61 | 55.71 | 58.86 | 57.73 | qfq | 7,474,345 | 434,359,221 | 4.98% |
| 2023-11-08 | 56.04 | 56.65 | 55.61 | 56.07 | 54.99 | qfq | 2,852,834 | 160,251,732 | -0.97% |
| 2023-11-07 | 56.88 | 57.00 | 56.04 | 56.62 | 55.53 | qfq | 3,230,963 | 182,385,798 | -0.96% |
| 2023-11-06 | 56.26 | 57.65 | 56.26 | 57.17 | 56.07 | qfq | 3,124,800 | 177,859,305 | 1.74% |
| 2023-11-03 | 55.20 | 56.58 | 55.20 | 56.19 | 55.11 | qfq | 3,119,500 | 175,065,728 | 1.57% |
| 2023-11-02 | 56.10 | 56.52 | 55.11 | 55.32 | 54.26 | qfq | 2,875,600 | 159,865,099 | -2.23% |
| 2023-11-01 | 54.95 | 58.00 | 54.53 | 56.58 | 55.49 | qfq | 6,146,041 | 348,911,567 | 2.69% |
| 2023-10-31 | 53.40 | 58.50 | 53.21 | 55.10 | 54.04 | qfq | 8,848,926 | 496,189,317 | 2.93% |
| 2023-10-30 | 52.80 | 54.41 | 52.40 | 53.53 | 52.50 | qfq | 5,101,533 | 272,481,586 | -1.62% |
| 2023-10-27 | 53.98 | 55.15 | 52.22 | 54.41 | 53.36 | qfq | 3,771,217 | 202,684,377 | 0.44% |
| 2023-10-26 | 54.70 | 54.73 | 49.71 | 54.17 | 53.13 | qfq | 6,758,170 | 351,276,852 | -1.85% |
| 2023-10-25 | 55.98 | 57.06 | 55.02 | 55.19 | 54.13 | qfq | 3,381,113 | 189,418,285 | -1.41% |
| 2023-10-24 | 55.23 | 56.58 | 54.20 | 55.98 | 54.90 | qfq | 3,389,393 | 188,348,573 | 2.19% |
| 2023-10-23 | 54.11 | 56.18 | 53.73 | 54.78 | 53.73 | qfq | 3,431,924 | 188,859,077 | 0.42% |
| 2023-10-20 | 55.00 | 55.45 | 54.11 | 54.55 | 53.50 | qfq | 2,553,637 | 139,440,142 | -1.75% |
| 2023-10-19 | 55.95 | 56.85 | 55.34 | 55.52 | 54.45 | qfq | 3,094,132 | 173,333,235 | -1.51% |
| 2023-10-18 | 54.38 | 56.99 | 53.82 | 56.37 | 55.29 | qfq | 4,945,845 | 275,956,064 | 2.40% |
| 2023-10-17 | 54.24 | 55.12 | 53.67 | 55.05 | 53.99 | qfq | 2,911,437 | 158,488,575 | 1.03% |
| 2023-10-16 | 56.13 | 56.47 | 54.24 | 54.49 | 53.44 | qfq | 3,684,880 | 202,544,377 | -2.75% |
| 2023-10-13 | 57.35 | 57.39 | 55.32 | 56.03 | 54.95 | qfq | 4,763,375 | 267,203,757 | -2.17% |
| 2023-10-12 | 57.20 | 57.43 | 56.42 | 57.27 | 56.17 | qfq | 3,515,200 | 200,470,030 | 0.46% |
| 2023-10-11 | 58.06 | 58.78 | 56.49 | 57.01 | 55.91 | qfq | 5,019,992 | 288,500,517 | -1.61% |
| 2023-10-10 | 60.42 | 60.99 | 57.34 | 57.94 | 56.83 | qfq | 5,834,665 | 340,277,172 | -3.75% |
| 2023-10-09 | 62.11 | 62.50 | 59.80 | 60.20 | 59.04 | qfq | 3,332,701 | 202,244,328 | -2.73% |
| 2023-09-28 | 59.91 | 62.72 | 59.91 | 61.89 | 60.70 | qfq | 4,466,968 | 275,292,620 | 3.32% |
| 2023-09-27 | 60.00 | 60.85 | 58.88 | 59.90 | 58.75 | qfq | 4,025,259 | 241,233,670 | -0.98% |
| 2023-09-26 | 65.51 | 65.87 | 60.06 | 60.49 | 59.33 | qfq | 8,018,927 | 496,159,882 | -8.21% |
| 2023-09-25 | 66.12 | 67.48 | 65.30 | 65.90 | 64.63 | qfq | 3,275,367 | 216,670,036 | -0.38% |
| 2023-09-22 | 63.52 | 66.18 | 62.84 | 66.15 | 64.88 | qfq | 3,656,327 | 236,516,569 | 3.68% |
| 2023-09-21 | 63.34 | 65.00 | 63.02 | 63.80 | 62.57 | qfq | 2,372,788 | 152,116,878 | 0.54% |
| 2023-09-20 | 63.30 | 64.26 | 63.21 | 63.46 | 62.24 | qfq | 2,223,663 | 141,877,941 | -0.72% |
| 2023-09-19 | 64.99 | 65.22 | 63.45 | 63.92 | 62.69 | qfq | 3,918,324 | 251,248,324 | -1.95% |
| 2023-09-18 | 66.07 | 67.15 | 65.00 | 65.19 | 63.94 | qfq | 3,719,147 | 244,833,714 | -1.33% |
| 2023-09-15 | 66.58 | 67.24 | 65.40 | 66.07 | 64.80 | qfq | 3,066,488 | 203,094,814 | -0.77% |
| 2023-09-14 | 66.16 | 66.65 | 65.11 | 66.58 | 65.30 | qfq | 3,351,400 | 221,398,864 | 0.65% |
| 2023-09-13 | 67.00 | 67.00 | 64.50 | 66.15 | 64.88 | qfq | 5,539,858 | 364,201,984 | -1.39% |
| 2023-09-12 | 67.00 | 68.77 | 66.45 | 67.08 | 65.79 | qfq | 5,754,817 | 388,259,442 | -0.89% |
| 2023-09-11 | 69.50 | 69.88 | 66.80 | 67.68 | 66.38 | qfq | 7,552,280 | 512,767,875 | -2.58% |
| 2023-09-08 | 66.26 | 72.83 | 65.66 | 69.47 | 68.13 | qfq | 10,600,559 | 739,859,724 | 4.61% |
| 2023-09-07 | 67.39 | 69.10 | 66.28 | 66.41 | 65.13 | qfq | 8,172,945 | 550,245,893 | -1.47% |
| 2023-09-06 | 63.71 | 68.42 | 63.02 | 67.40 | 66.10 | qfq | 9,698,621 | 639,307,352 | 4.98% |
| 2023-09-05 | 62.73 | 66.07 | 62.25 | 64.20 | 62.97 | qfq | 8,948,362 | 578,121,136 | 2.20% |
| 2023-09-04 | 61.10 | 62.83 | 60.21 | 62.82 | 61.61 | qfq | 4,638,100 | 286,886,275 | 3.39% |
| 2023-09-01 | 60.94 | 61.18 | 59.78 | 60.76 | 59.59 | qfq | 2,371,229 | 143,380,751 | -0.30% |
| 2023-08-31 | 60.86 | 61.97 | 60.33 | 60.94 | 59.77 | qfq | 3,462,655 | 211,642,795 | -0.72% |
| 2023-08-30 | 61.10 | 62.67 | 60.60 | 61.38 | 60.20 | qfq | 5,065,473 | 311,142,221 | 0.33% |
| 2023-08-29 | 58.20 | 62.19 | 58.17 | 61.18 | 60.00 | qfq | 6,593,690 | 400,711,543 | 4.90% |
| 2023-08-28 | 64.00 | 64.00 | 57.59 | 58.32 | 57.20 | qfq | 5,898,201 | 353,493,473 | -3.20% |
| 2023-08-25 | 61.59 | 62.23 | 59.76 | 60.25 | 59.09 | qfq | 4,673,873 | 283,905,775 | -2.54% |
| 2023-08-24 | 62.52 | 63.50 | 60.93 | 61.82 | 60.63 | qfq | 4,618,684 | 285,872,257 | -0.47% |
| 2023-08-23 | 62.27 | 63.84 | 61.40 | 62.11 | 60.92 | qfq | 5,873,647 | 366,233,335 | -1.68% |
| 2023-08-22 | 61.00 | 63.48 | 60.97 | 63.17 | 61.96 | qfq | 7,772,784 | 487,020,545 | 2.53% |
| 2023-08-21 | 61.00 | 63.60 | 60.25 | 61.61 | 60.43 | qfq | 8,301,879 | 511,745,608 | 2.17% |
| 2023-08-18 | 61.00 | 63.10 | 60.28 | 60.30 | 59.14 | qfq | 9,790,282 | 602,900,603 | -0.36% |
| 2023-08-17 | 54.80 | 60.52 | 54.70 | 60.52 | 59.36 | qfq | 9,160,516 | 540,783,325 | 10.00% |
| 2023-08-16 | 55.58 | 56.98 | 54.96 | 55.02 | 53.96 | qfq | 3,211,097 | 178,644,679 | -2.76% |
| 2023-08-15 | 58.66 | 58.68 | 54.69 | 56.58 | 55.49 | qfq | 5,729,426 | 322,713,949 | -3.69% |
| 2023-08-14 | 58.26 | 59.21 | 57.51 | 58.75 | 57.62 | qfq | 3,239,710 | 188,655,112 | -0.79% |
| 2023-08-11 | 61.89 | 62.70 | 59.15 | 59.22 | 58.08 | qfq | 3,980,266 | 240,443,294 | -3.69% |
| 2023-08-10 | 61.85 | 62.38 | 61.24 | 61.49 | 60.31 | qfq | 2,767,677 | 170,953,656 | -0.74% |
| 2023-08-09 | 62.30 | 62.70 | 61.66 | 61.95 | 60.76 | qfq | 2,520,568 | 156,572,165 | -0.35% |
| 2023-08-08 | 63.35 | 63.35 | 61.53 | 62.17 | 60.98 | qfq | 4,779,023 | 296,688,432 | -2.36% |
| 2023-08-07 | 64.40 | 65.17 | 62.84 | 63.67 | 62.45 | qfq | 4,795,468 | 305,631,749 | -1.79% |
| 2023-08-04 | 63.50 | 65.36 | 62.95 | 64.83 | 63.58 | qfq | 7,516,713 | 482,755,005 | 2.73% |
| 2023-08-03 | 63.40 | 63.62 | 62.75 | 63.11 | 61.90 | qfq | 3,771,935 | 238,041,063 | -0.47% |
| 2023-08-02 | 64.62 | 65.37 | 63.13 | 63.41 | 62.19 | qfq | 11,112,315 | 714,778,416 | -1.80% |
| 2023-08-01 | 58.66 | 64.57 | 58.29 | 64.57 | 63.33 | qfq | 10,527,513 | 661,304,156 | 10.00% |
| 2023-07-31 | 57.15 | 59.70 | 57.15 | 58.70 | 57.57 | qfq | 4,536,705 | 265,722,918 | 2.73% |
| 2023-07-28 | 56.95 | 57.15 | 56.09 | 57.14 | 56.04 | qfq | 3,579,222 | 202,880,701 | -0.37% |
| 2023-07-27 | 58.54 | 58.80 | 57.06 | 57.35 | 56.25 | qfq | 3,103,829 | 179,187,192 | -1.58% |
| 2023-07-26 | 58.82 | 58.90 | 58.13 | 58.27 | 57.15 | qfq | 2,427,843 | 141,794,721 | -1.22% |
| 2023-07-25 | 59.99 | 60.06 | 58.30 | 58.99 | 57.86 | qfq | 3,212,280 | 189,446,260 | -0.32% |
| 2023-07-24 | 58.90 | 59.78 | 58.39 | 59.18 | 58.04 | qfq | 1,951,873 | 115,331,073 | 0.03% |
| 2023-07-21 | 58.94 | 60.32 | 58.60 | 59.16 | 58.02 | qfq | 2,395,384 | 142,733,057 | 0.15% |
| 2023-07-20 | 60.32 | 60.88 | 58.88 | 59.07 | 57.93 | qfq | 2,869,981 | 170,800,447 | -2.38% |
| 2023-07-19 | 60.90 | 61.20 | 60.00 | 60.51 | 59.35 | qfq | 2,142,191 | 129,838,234 | -1.08% |
| 2023-07-18 | 61.71 | 62.07 | 60.63 | 61.17 | 59.99 | qfq | 2,534,214 | 155,011,864 | -0.94% |
| 2023-07-17 | 59.50 | 61.79 | 58.00 | 61.75 | 60.56 | qfq | 5,424,653 | 326,562,514 | 1.33% |