RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
众辰科技603275.SH
最近收盘价35.022026-07-17
最近交易日2026-07-17
成交量（股）1,180,175
成交额（元）41,763,047
日线记录700
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-07 | 2026-07-13 | cash_dividend | 0.121 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-07-04 | 2025-07-11 | cash_dividend | 0.1695 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-07 | 2024-11-13 | cash_dividend | 0.068 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-21 | 2024-06-28 | cash_dividend | 0.14 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 700 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 | 36.11 | 36.35 | 34.50 | 35.02 | 35.02 | qfq | 1,180,175 | 41,763,047 | -3.02% |
| 2026-07-16 | 36.02 | 36.73 | 35.43 | 36.11 | 36.11 | qfq | 836,571 | 30,295,517 | 0.45% |
| 2026-07-15 | 35.89 | 36.08 | 35.30 | 35.95 | 35.95 | qfq | 674,800 | 24,105,942 | 1.04% |
| 2026-07-14 | 35.43 | 35.79 | 34.47 | 35.58 | 35.58 | qfq | 987,600 | 34,707,659 | 0.79% |
| 2026-07-13 | 37.51 | 37.51 | 35.28 | 35.30 | 35.30 | qfq | 1,098,000 | 39,535,270 | -6.24% |
| 2026-07-10 | 37.18 | 38.77 | 37.11 | 37.65 | 37.53 | qfq | 1,341,342 | 50,987,337 | 0.94% |
| 2026-07-09 | 37.76 | 37.76 | 36.08 | 37.30 | 37.18 | qfq | 1,613,700 | 59,404,044 | -1.48% |
| 2026-07-08 | 39.05 | 39.11 | 37.78 | 37.86 | 37.74 | qfq | 841,100 | 32,089,234 | -3.05% |
| 2026-07-07 | 40.01 | 40.98 | 38.95 | 39.05 | 38.92 | qfq | 1,249,196 | 49,673,158 | -3.01% |
| 2026-07-06 | 42.10 | 42.20 | 40.20 | 40.26 | 40.13 | qfq | 1,388,915 | 56,738,246 | -3.34% |
| 2026-07-03 | 40.12 | 42.26 | 40.08 | 41.65 | 41.52 | qfq | 1,957,200 | 81,160,338 | 3.40% |
| 2026-07-02 | 39.79 | 41.48 | 39.51 | 40.28 | 40.15 | qfq | 1,536,400 | 62,524,479 | 0.98% |
| 2026-07-01 | 38.32 | 41.20 | 37.90 | 39.89 | 39.76 | qfq | 1,896,195 | 75,321,612 | 4.78% |
| 2026-06-30 | 36.98 | 38.29 | 36.70 | 38.07 | 37.95 | qfq | 1,224,996 | 46,263,440 | 3.45% |
| 2026-06-29 | 37.00 | 37.02 | 35.30 | 36.80 | 36.68 | qfq | 1,359,204 | 49,195,563 | -0.86% |
| 2026-06-26 | 38.77 | 38.90 | 37.12 | 37.12 | 37.00 | qfq | 1,651,700 | 62,077,614 | -4.58% |
| 2026-06-25 | 40.00 | 40.00 | 38.60 | 38.90 | 38.78 | qfq | 1,357,000 | 53,020,077 | -2.73% |
| 2026-06-24 | 40.80 | 40.99 | 39.37 | 39.99 | 39.86 | qfq | 1,558,675 | 62,121,447 | -2.44% |
| 2026-06-23 | 40.73 | 41.48 | 40.13 | 40.99 | 40.86 | qfq | 1,224,202 | 50,113,812 | 0.79% |
| 2026-06-22 | 41.87 | 41.91 | 39.61 | 40.67 | 40.54 | qfq | 1,858,782 | 75,078,089 | -2.94% |
| 2026-06-18 | 41.90 | 42.38 | 41.63 | 41.90 | 41.77 | qfq | 1,256,202 | 52,696,889 | 0.10% |
| 2026-06-17 | 42.67 | 42.99 | 41.61 | 41.86 | 41.73 | qfq | 1,890,104 | 79,395,186 | -1.62% |
| 2026-06-16 | 41.41 | 43.15 | 40.44 | 42.55 | 42.41 | qfq | 2,072,114 | 87,158,811 | 4.65% |
| 2026-06-15 | 39.87 | 40.70 | 39.62 | 40.66 | 40.53 | qfq | 1,109,100 | 44,584,641 | 3.09% |
| 2026-06-12 | 39.38 | 40.25 | 39.30 | 39.44 | 39.31 | qfq | 1,128,700 | 44,801,852 | 0.92% |
| 2026-06-11 | 40.14 | 40.30 | 38.45 | 39.08 | 38.95 | qfq | 1,696,305 | 66,483,566 | -3.67% |
| 2026-06-10 | 41.50 | 41.76 | 40.01 | 40.57 | 40.44 | qfq | 1,486,900 | 60,404,152 | -2.64% |
| 2026-06-09 | 41.05 | 41.98 | 40.50 | 41.67 | 41.54 | qfq | 1,527,000 | 63,273,353 | 2.51% |
| 2026-06-08 | 40.70 | 41.80 | 40.01 | 40.65 | 40.52 | qfq | 1,696,492 | 69,249,506 | -2.56% |
| 2026-06-05 | 41.34 | 42.85 | 40.14 | 41.72 | 41.59 | qfq | 2,426,979 | 100,380,808 | 1.02% |
| 2026-06-04 | 41.50 | 41.78 | 40.60 | 41.30 | 41.17 | qfq | 1,753,100 | 72,184,767 | -0.65% |
| 2026-06-03 | 41.79 | 42.25 | 41.08 | 41.57 | 41.44 | qfq | 1,743,200 | 72,711,487 | -0.55% |
| 2026-06-02 | 42.00 | 42.14 | 40.51 | 41.80 | 41.67 | qfq | 1,948,900 | 80,591,800 | -0.36% |
| 2026-06-01 | 41.82 | 42.63 | 41.60 | 41.95 | 41.82 | qfq | 1,764,600 | 74,291,126 | -0.12% |
| 2026-05-29 | 44.47 | 44.47 | 41.84 | 42.00 | 41.87 | qfq | 2,747,202 | 117,539,025 | -5.28% |
| 2026-05-28 | 45.00 | 45.47 | 43.46 | 44.34 | 44.20 | qfq | 2,522,063 | 111,559,590 | -1.60% |
| 2026-05-27 | 46.66 | 47.26 | 44.90 | 45.06 | 44.92 | qfq | 2,741,800 | 125,876,171 | -4.61% |
| 2026-05-26 | 48.11 | 48.39 | 45.95 | 47.24 | 47.09 | qfq | 3,716,193 | 174,645,123 | -1.69% |
| 2026-05-25 | 49.04 | 49.70 | 47.44 | 48.05 | 47.90 | qfq | 3,298,700 | 158,293,479 | -1.48% |
| 2026-05-22 | 49.28 | 49.30 | 47.38 | 48.77 | 48.61 | qfq | 2,901,796 | 140,287,820 | -0.43% |
| 2026-05-21 | 50.25 | 51.02 | 48.72 | 48.98 | 48.82 | qfq | 3,141,933 | 157,503,468 | -3.01% |
| 2026-05-20 | 51.55 | 51.83 | 50.08 | 50.50 | 50.34 | qfq | 3,257,788 | 164,347,332 | -2.60% |
| 2026-05-19 | 52.28 | 52.47 | 50.82 | 51.85 | 51.68 | qfq | 2,254,466 | 116,149,172 | -0.52% |
| 2026-05-18 | 52.68 | 52.68 | 51.10 | 52.12 | 51.95 | qfq | 3,143,438 | 163,109,393 | -1.51% |
| 2026-05-15 | 51.60 | 54.37 | 50.55 | 52.92 | 52.75 | qfq | 4,955,932 | 261,388,864 | 2.32% |
| 2026-05-14 | 52.94 | 53.35 | 51.60 | 51.72 | 51.55 | qfq | 3,998,200 | 208,983,819 | -2.16% |
| 2026-05-13 | 53.58 | 55.00 | 52.35 | 52.86 | 52.69 | qfq | 5,571,183 | 297,778,678 | -1.38% |
| 2026-05-12 | 53.96 | 55.60 | 52.95 | 53.60 | 53.43 | qfq | 10,215,691 | 554,039,666 | 0.53% |
| 2026-05-11 | 48.47 | 53.32 | 48.47 | 53.32 | 53.15 | qfq | 8,489,780 | 440,564,155 | 10.01% |
| 2026-05-08 | 48.10 | 48.98 | 47.77 | 48.47 | 48.31 | qfq | 2,793,281 | 135,169,232 | 0.04% |
| 2026-05-07 | 47.48 | 48.59 | 46.81 | 48.45 | 48.29 | qfq | 4,527,140 | 217,573,343 | 2.04% |
| 2026-05-06 | 47.38 | 47.98 | 46.90 | 47.48 | 47.33 | qfq | 3,713,901 | 176,022,937 | 2.50% |
| 2026-04-30 | 48.92 | 48.96 | 46.32 | 46.32 | 46.17 | qfq | 5,948,226 | 282,637,493 | -4.77% |
| 2026-04-29 | 45.00 | 49.08 | 45.00 | 48.64 | 48.48 | qfq | 8,735,270 | 422,420,336 | 9.01% |
| 2026-04-28 | 45.96 | 45.99 | 44.15 | 44.62 | 44.48 | qfq | 1,886,979 | 84,546,215 | -2.92% |
| 2026-04-27 | 46.16 | 46.78 | 45.53 | 45.96 | 45.81 | qfq | 2,122,468 | 97,560,263 | 0.44% |
| 2026-04-24 | 46.17 | 46.30 | 45.33 | 45.76 | 45.61 | qfq | 1,272,241 | 58,134,123 | -0.91% |
| 2026-04-23 | 47.28 | 47.70 | 45.76 | 46.18 | 46.03 | qfq | 1,988,200 | 92,145,609 | -3.39% |
| 2026-04-22 | 47.66 | 48.04 | 46.91 | 47.80 | 47.65 | qfq | 1,679,392 | 79,858,626 | -0.56% |
| 2026-04-21 | 48.00 | 48.67 | 47.48 | 48.07 | 47.92 | qfq | 1,806,356 | 86,610,956 | 0.35% |
| 2026-04-20 | 47.67 | 48.80 | 47.67 | 47.90 | 47.75 | qfq | 1,652,709 | 79,669,557 | 0.52% |
| 2026-04-17 | 47.72 | 47.96 | 46.87 | 47.65 | 47.50 | qfq | 1,618,208 | 76,903,434 | 0.53% |
| 2026-04-16 | 46.40 | 48.00 | 46.03 | 47.40 | 47.25 | qfq | 3,454,593 | 163,452,348 | 2.13% |
| 2026-04-15 | 46.01 | 47.10 | 45.61 | 46.41 | 46.26 | qfq | 1,825,805 | 84,943,938 | 1.11% |
| 2026-04-14 | 43.80 | 47.32 | 43.72 | 45.90 | 45.75 | qfq | 3,234,010 | 149,349,173 | 4.99% |
| 2026-04-13 | 45.46 | 45.46 | 42.98 | 43.72 | 43.58 | qfq | 2,996,520 | 130,746,367 | -3.89% |
| 2026-04-10 | 46.48 | 46.49 | 45.42 | 45.49 | 45.34 | qfq | 1,446,712 | 66,352,291 | -1.41% |
| 2026-04-09 | 45.10 | 46.42 | 44.96 | 46.14 | 45.99 | qfq | 2,206,950 | 101,357,235 | 1.23% |
| 2026-04-08 | 45.50 | 46.04 | 44.84 | 45.58 | 45.43 | qfq | 3,353,841 | 152,377,825 | 1.67% |
| 2026-04-07 | 44.59 | 45.45 | 44.19 | 44.83 | 44.69 | qfq | 909,008 | 40,821,867 | 0.54% |
| 2026-04-03 | 44.50 | 44.86 | 43.65 | 44.59 | 44.45 | qfq | 1,123,900 | 49,899,870 | 0.77% |
| 2026-04-02 | 44.60 | 45.00 | 44.01 | 44.25 | 44.11 | qfq | 775,300 | 34,526,943 | -0.96% |
| 2026-04-01 | 44.45 | 44.80 | 44.16 | 44.68 | 44.54 | qfq | 653,446 | 29,053,663 | 1.55% |
| 2026-03-31 | 44.20 | 44.88 | 43.92 | 44.00 | 43.86 | qfq | 1,137,228 | 50,462,551 | -0.27% |
| 2026-03-30 | 43.42 | 44.70 | 42.97 | 44.12 | 43.98 | qfq | 1,272,832 | 56,258,232 | 1.22% |
| 2026-03-27 | 42.70 | 44.12 | 42.50 | 43.59 | 43.45 | qfq | 947,500 | 41,279,503 | 1.58% |
| 2026-03-26 | 43.09 | 44.24 | 42.70 | 42.91 | 42.77 | qfq | 1,236,800 | 53,887,944 | -0.21% |
| 2026-03-25 | 42.50 | 43.18 | 42.50 | 43.00 | 42.86 | qfq | 815,839 | 35,032,137 | 1.63% |
| 2026-03-24 | 42.30 | 42.40 | 41.40 | 42.31 | 42.17 | qfq | 799,632 | 33,567,117 | 2.30% |
| 2026-03-23 | 43.02 | 43.75 | 41.17 | 41.36 | 41.23 | qfq | 1,545,599 | 65,869,329 | -4.66% |
| 2026-03-20 | 44.92 | 45.00 | 43.36 | 43.38 | 43.24 | qfq | 1,163,501 | 51,308,302 | -3.26% |
| 2026-03-19 | 45.19 | 45.73 | 44.52 | 44.84 | 44.70 | qfq | 914,000 | 41,031,988 | -1.49% |
| 2026-03-18 | 45.58 | 46.04 | 44.86 | 45.52 | 45.37 | qfq | 945,177 | 42,874,899 | -0.04% |
| 2026-03-17 | 45.60 | 46.56 | 45.20 | 45.54 | 45.39 | qfq | 1,892,031 | 86,880,833 | 0.75% |
| 2026-03-16 | 44.63 | 45.69 | 44.41 | 45.20 | 45.06 | qfq | 1,088,431 | 49,183,776 | 0.87% |
| 2026-03-13 | 44.70 | 45.51 | 44.40 | 44.81 | 44.67 | qfq | 963,977 | 43,360,975 | -0.40% |
| 2026-03-12 | 46.10 | 46.60 | 44.69 | 44.99 | 44.85 | qfq | 1,342,312 | 60,777,586 | -0.75% |
| 2026-03-11 | 44.92 | 46.05 | 44.74 | 45.33 | 45.18 | qfq | 1,468,563 | 66,773,026 | 1.32% |
| 2026-03-10 | 43.76 | 44.83 | 43.72 | 44.74 | 44.60 | qfq | 1,166,735 | 51,764,617 | 2.97% |
| 2026-03-09 | 43.85 | 43.85 | 42.15 | 43.45 | 43.31 | qfq | 2,122,020 | 90,771,780 | -2.32% |
| 2026-03-06 | 43.57 | 44.78 | 43.33 | 44.48 | 44.34 | qfq | 1,118,600 | 49,719,297 | 2.02% |
| 2026-03-05 | 43.00 | 43.99 | 43.00 | 43.60 | 43.46 | qfq | 1,093,215 | 47,617,833 | 2.11% |
| 2026-03-04 | 43.60 | 43.60 | 42.12 | 42.70 | 42.56 | qfq | 1,672,151 | 71,560,942 | -0.91% |
| 2026-03-03 | 44.94 | 45.61 | 42.91 | 43.09 | 42.95 | qfq | 2,392,469 | 105,392,455 | -3.97% |
| 2026-03-02 | 47.82 | 47.82 | 44.86 | 44.87 | 44.73 | qfq | 3,818,612 | 175,810,520 | -7.10% |
| 2026-02-27 | 49.36 | 49.36 | 48.20 | 48.30 | 48.15 | qfq | 1,956,058 | 94,930,053 | -2.01% |
| 2026-02-26 | 48.75 | 49.58 | 48.60 | 49.29 | 49.13 | qfq | 1,747,811 | 85,841,432 | 1.11% |
| 2026-02-25 | 49.70 | 49.70 | 48.71 | 48.75 | 48.59 | qfq | 1,597,372 | 78,449,560 | -1.34% |
| 2026-02-24 | 50.00 | 50.30 | 49.24 | 49.41 | 49.25 | qfq | 1,671,431 | 82,910,251 | 0.22% |
| 2026-02-13 | 49.30 | 49.81 | 49.02 | 49.30 | 49.14 | qfq | 1,178,106 | 58,139,825 | -0.24% |
| 2026-02-12 | 49.00 | 49.90 | 48.80 | 49.42 | 49.26 | qfq | 1,470,000 | 72,723,962 | 0.69% |
| 2026-02-11 | 48.50 | 49.20 | 48.50 | 49.08 | 48.92 | qfq | 1,122,100 | 54,964,851 | 0.57% |
| 2026-02-10 | 48.50 | 49.46 | 48.38 | 48.80 | 48.64 | qfq | 1,573,526 | 77,131,309 | 0.31% |
| 2026-02-09 | 48.38 | 49.44 | 47.89 | 48.65 | 48.49 | qfq | 1,596,182 | 77,819,615 | 1.97% |
| 2026-02-06 | 46.83 | 49.33 | 46.25 | 47.71 | 47.56 | qfq | 3,199,000 | 154,907,019 | 1.88% |
| 2026-02-05 | 47.21 | 47.49 | 46.50 | 46.83 | 46.68 | qfq | 1,155,500 | 54,185,458 | -1.72% |
| 2026-02-04 | 47.95 | 48.41 | 47.01 | 47.65 | 47.50 | qfq | 1,328,155 | 63,194,732 | -0.98% |
| 2026-02-03 | 47.50 | 48.48 | 47.12 | 48.12 | 47.97 | qfq | 1,417,500 | 67,871,861 | 1.86% |
| 2026-02-02 | 48.26 | 50.49 | 47.10 | 47.24 | 47.09 | qfq | 2,257,412 | 109,509,518 | -3.00% |
| 2026-01-30 | 46.92 | 48.89 | 46.39 | 48.70 | 48.54 | qfq | 2,523,391 | 120,710,979 | 3.84% |
| 2026-01-29 | 48.99 | 49.50 | 46.70 | 46.90 | 46.75 | qfq | 2,922,100 | 140,232,096 | -4.52% |
| 2026-01-28 | 51.00 | 51.50 | 49.01 | 49.12 | 48.96 | qfq | 4,742,316 | 236,889,428 | -4.64% |
| 2026-01-27 | 49.03 | 52.14 | 48.20 | 51.51 | 51.34 | qfq | 6,290,540 | 315,601,200 | 3.96% |
| 2026-01-26 | 49.84 | 51.20 | 47.66 | 49.55 | 49.39 | qfq | 5,133,363 | 251,377,833 | -0.56% |
| 2026-01-23 | 48.30 | 50.35 | 48.29 | 49.83 | 49.67 | qfq | 4,067,800 | 201,766,426 | 3.27% |
| 2026-01-22 | 48.50 | 49.30 | 48.01 | 48.25 | 48.10 | qfq | 2,066,247 | 100,366,678 | -0.54% |
| 2026-01-21 | 48.25 | 49.30 | 48.20 | 48.51 | 48.35 | qfq | 2,263,604 | 110,367,513 | -0.19% |
| 2026-01-20 | 49.58 | 50.30 | 48.40 | 48.60 | 48.44 | qfq | 2,473,762 | 121,718,964 | -2.10% |
| 2026-01-19 | 49.45 | 50.00 | 49.15 | 49.64 | 49.48 | qfq | 2,512,783 | 124,435,810 | 1.02% |
| 2026-01-16 | 47.57 | 49.80 | 47.57 | 49.14 | 48.98 | qfq | 3,472,658 | 169,575,703 | 3.56% |
| 2026-01-15 | 49.00 | 49.00 | 47.05 | 47.45 | 47.30 | qfq | 3,122,303 | 148,982,941 | -3.48% |
| 2026-01-14 | 50.56 | 50.65 | 48.01 | 49.16 | 49.00 | qfq | 5,589,432 | 275,524,438 | -2.73% |
| 2026-01-13 | 48.80 | 51.73 | 48.80 | 50.54 | 50.38 | qfq | 6,399,109 | 324,511,778 | 3.65% |
| 2026-01-12 | 48.09 | 50.05 | 48.09 | 48.76 | 48.60 | qfq | 5,117,894 | 251,781,838 | 1.41% |
| 2026-01-09 | 46.91 | 48.74 | 46.01 | 48.08 | 47.93 | qfq | 4,896,657 | 230,928,349 | 2.34% |
| 2026-01-08 | 47.73 | 47.92 | 46.72 | 46.98 | 46.83 | qfq | 4,426,159 | 208,312,450 | -2.69% |
| 2026-01-07 | 46.18 | 49.07 | 45.70 | 48.28 | 48.13 | qfq | 6,038,331 | 287,990,082 | 4.55% |
| 2026-01-06 | 46.70 | 46.70 | 45.56 | 46.18 | 46.03 | qfq | 3,611,141 | 166,053,990 | -0.65% |
| 2026-01-05 | 46.20 | 46.86 | 45.50 | 46.48 | 46.33 | qfq | 3,800,016 | 175,421,066 | 1.97% |
| 2025-12-31 | 46.35 | 46.38 | 45.01 | 45.58 | 45.43 | qfq | 4,100,658 | 188,021,361 | -0.26% |
| 2025-12-30 | 43.00 | 46.61 | 42.71 | 45.70 | 45.55 | qfq | 7,013,861 | 316,532,696 | 6.63% |
| 2025-12-29 | 42.22 | 43.10 | 41.99 | 42.86 | 42.72 | qfq | 2,081,116 | 88,868,834 | 1.81% |
| 2025-12-26 | 42.80 | 42.85 | 42.07 | 42.10 | 41.97 | qfq | 1,871,298 | 79,356,494 | -1.20% |
| 2025-12-25 | 41.69 | 43.10 | 41.65 | 42.61 | 42.47 | qfq | 2,534,700 | 107,664,522 | 1.91% |
| 2025-12-24 | 41.05 | 42.10 | 41.05 | 41.81 | 41.68 | qfq | 1,777,000 | 74,219,292 | 1.73% |
| 2025-12-23 | 41.30 | 41.58 | 40.85 | 41.10 | 40.97 | qfq | 1,411,700 | 58,017,987 | -0.89% |
| 2025-12-22 | 41.85 | 41.90 | 41.25 | 41.47 | 41.34 | qfq | 1,421,183 | 58,979,790 | 0.66% |
| 2025-12-19 | 40.11 | 41.70 | 40.11 | 41.20 | 41.07 | qfq | 2,126,100 | 87,838,096 | 2.46% |
| 2025-12-18 | 39.98 | 41.16 | 39.98 | 40.21 | 40.08 | qfq | 1,567,200 | 63,738,940 | -0.62% |
| 2025-12-17 | 40.55 | 40.82 | 39.47 | 40.46 | 40.33 | qfq | 2,177,191 | 87,174,581 | -0.71% |
| 2025-12-16 | 40.30 | 40.80 | 39.90 | 40.75 | 40.62 | qfq | 1,570,131 | 63,457,303 | 0.54% |
| 2025-12-15 | 41.00 | 41.33 | 40.48 | 40.53 | 40.40 | qfq | 1,682,200 | 68,772,599 | -1.96% |
| 2025-12-12 | 41.20 | 41.61 | 40.80 | 41.34 | 41.21 | qfq | 1,372,100 | 56,678,127 | 0.34% |
| 2025-12-11 | 42.23 | 42.46 | 41.10 | 41.20 | 41.07 | qfq | 2,345,700 | 97,480,333 | -2.32% |
| 2025-12-10 | 41.00 | 42.59 | 40.71 | 42.18 | 42.04 | qfq | 3,716,052 | 155,996,118 | 2.95% |
| 2025-12-09 | 42.00 | 42.00 | 40.90 | 40.97 | 40.84 | qfq | 1,935,302 | 80,196,538 | -2.64% |
| 2025-12-08 | 41.55 | 42.14 | 41.33 | 42.08 | 41.95 | qfq | 2,049,139 | 85,740,197 | 1.30% |
| 2025-12-05 | 40.75 | 41.62 | 40.74 | 41.54 | 41.41 | qfq | 1,264,720 | 52,286,835 | 1.02% |
| 2025-12-04 | 41.30 | 42.00 | 40.65 | 41.12 | 40.99 | qfq | 1,715,500 | 70,681,344 | 0.32% |
| 2025-12-03 | 41.88 | 42.14 | 40.75 | 40.99 | 40.86 | qfq | 1,524,600 | 62,788,859 | -2.13% |
| 2025-12-02 | 42.58 | 42.68 | 41.20 | 41.88 | 41.75 | qfq | 2,392,200 | 100,022,156 | -0.29% |
| 2025-12-01 | 41.71 | 42.08 | 41.03 | 42.00 | 41.87 | qfq | 2,728,400 | 113,507,919 | 1.18% |
| 2025-11-28 | 41.19 | 41.83 | 40.72 | 41.51 | 41.38 | qfq | 1,618,400 | 66,796,670 | 0.44% |
| 2025-11-27 | 41.16 | 41.76 | 41.06 | 41.33 | 41.20 | qfq | 991,141 | 41,079,438 | 0.07% |
| 2025-11-26 | 41.67 | 42.48 | 41.16 | 41.30 | 41.17 | qfq | 1,771,847 | 73,852,491 | -0.48% |
| 2025-11-25 | 41.75 | 43.09 | 41.15 | 41.50 | 41.37 | qfq | 2,618,742 | 110,208,015 | -0.07% |
| 2025-11-24 | 41.40 | 41.99 | 40.60 | 41.53 | 41.40 | qfq | 1,343,597 | 55,290,993 | 1.29% |
| 2025-11-21 | 41.95 | 42.37 | 40.19 | 41.00 | 40.87 | qfq | 1,849,676 | 76,026,853 | -1.98% |
| 2025-11-20 | 42.85 | 43.08 | 41.65 | 41.83 | 41.70 | qfq | 1,647,600 | 69,329,884 | -2.04% |
| 2025-11-19 | 44.00 | 44.15 | 42.52 | 42.70 | 42.56 | qfq | 1,391,500 | 59,942,558 | -3.09% |
| 2025-11-18 | 44.60 | 45.00 | 43.76 | 44.06 | 43.92 | qfq | 1,258,500 | 55,741,528 | -0.88% |
| 2025-11-17 | 45.83 | 45.83 | 44.28 | 44.45 | 44.31 | qfq | 1,483,056 | 66,349,336 | -2.65% |
| 2025-11-14 | 45.60 | 46.19 | 45.55 | 45.66 | 45.51 | qfq | 548,900 | 25,134,723 | -0.54% |
| 2025-11-13 | 45.60 | 46.25 | 45.21 | 45.91 | 45.76 | qfq | 678,300 | 31,087,000 | 0.88% |
| 2025-11-12 | 46.15 | 46.34 | 45.28 | 45.51 | 45.36 | qfq | 692,000 | 31,597,418 | -1.39% |
| 2025-11-11 | 46.41 | 46.71 | 45.72 | 46.15 | 46.00 | qfq | 737,657 | 34,070,946 | -0.56% |
| 2025-11-10 | 46.58 | 47.24 | 46.24 | 46.41 | 46.26 | qfq | 648,882 | 30,221,060 | 0.32% |
| 2025-11-07 | 46.93 | 46.93 | 46.05 | 46.26 | 46.11 | qfq | 1,007,139 | 46,654,185 | -2.10% |
| 2025-11-06 | 46.55 | 47.39 | 46.33 | 47.25 | 47.10 | qfq | 1,008,032 | 47,235,016 | 2.01% |
| 2025-11-05 | 46.26 | 47.00 | 46.16 | 46.32 | 46.17 | qfq | 909,200 | 42,376,014 | -1.05% |
| 2025-11-04 | 48.70 | 48.77 | 46.46 | 46.81 | 46.66 | qfq | 1,506,302 | 71,006,889 | -4.10% |
| 2025-11-03 | 48.40 | 49.34 | 48.23 | 48.81 | 48.65 | qfq | 2,161,300 | 105,371,788 | 0.18% |
| 2025-10-31 | 47.00 | 48.92 | 46.99 | 48.72 | 48.56 | qfq | 2,034,498 | 98,557,441 | 3.11% |
| 2025-10-30 | 47.84 | 48.20 | 47.11 | 47.25 | 47.10 | qfq | 1,397,400 | 66,485,751 | -1.93% |
| 2025-10-29 | 47.65 | 48.35 | 47.48 | 48.18 | 48.03 | qfq | 1,179,503 | 56,632,684 | 1.22% |
| 2025-10-28 | 47.55 | 48.68 | 47.33 | 47.60 | 47.45 | qfq | 1,683,958 | 80,763,190 | 0.78% |
| 2025-10-27 | 47.80 | 48.00 | 46.89 | 47.23 | 47.08 | qfq | 1,624,600 | 76,866,980 | -0.21% |
| 2025-10-24 | 45.61 | 47.60 | 45.00 | 47.33 | 47.18 | qfq | 2,531,168 | 118,559,856 | 3.95% |
| 2025-10-23 | 45.50 | 45.56 | 44.66 | 45.53 | 45.38 | qfq | 855,900 | 38,529,795 | 0.15% |
| 2025-10-22 | 46.38 | 46.38 | 45.28 | 45.46 | 45.31 | qfq | 1,367,300 | 62,482,684 | -1.86% |
| 2025-10-21 | 46.45 | 46.48 | 45.70 | 46.32 | 46.17 | qfq | 1,100,015 | 50,797,276 | 0.56% |
| 2025-10-20 | 44.81 | 46.48 | 44.81 | 46.06 | 45.91 | qfq | 1,700,500 | 77,891,115 | 3.00% |
| 2025-10-17 | 47.06 | 47.06 | 44.64 | 44.72 | 44.58 | qfq | 2,107,568 | 95,967,822 | -4.61% |
| 2025-10-16 | 48.17 | 48.17 | 46.58 | 46.88 | 46.73 | qfq | 1,964,763 | 92,841,450 | -2.68% |
| 2025-10-15 | 48.61 | 48.61 | 47.48 | 48.17 | 48.02 | qfq | 2,612,501 | 125,369,079 | -0.04% |
| 2025-10-14 | 50.00 | 50.41 | 47.70 | 48.19 | 48.04 | qfq | 1,979,169 | 97,034,265 | -3.68% |
| 2025-10-13 | 49.51 | 51.00 | 48.50 | 50.03 | 49.87 | qfq | 2,567,975 | 127,955,860 | -3.12% |
| 2025-10-10 | 52.28 | 52.88 | 51.54 | 51.64 | 51.47 | qfq | 1,565,158 | 81,589,575 | -1.54% |
| 2025-10-09 | 53.75 | 54.35 | 52.38 | 52.45 | 52.28 | qfq | 2,882,078 | 153,571,998 | -2.74% |
| 2025-09-30 | 56.08 | 56.13 | 53.87 | 53.93 | 53.76 | qfq | 3,019,596 | 164,800,642 | -3.85% |
| 2025-09-29 | 57.19 | 57.91 | 55.81 | 56.09 | 55.91 | qfq | 2,817,547 | 159,880,244 | -1.46% |
| 2025-09-26 | 56.58 | 58.48 | 55.30 | 56.92 | 56.74 | qfq | 2,648,354 | 151,800,535 | 0.25% |
| 2025-09-25 | 56.11 | 58.05 | 55.80 | 56.78 | 56.60 | qfq | 2,803,346 | 159,642,592 | 1.59% |
| 2025-09-24 | 55.53 | 56.70 | 54.95 | 55.89 | 55.71 | qfq | 1,813,390 | 100,922,507 | -0.20% |
| 2025-09-23 | 57.17 | 58.18 | 54.03 | 56.00 | 55.82 | qfq | 3,284,916 | 183,924,187 | -1.79% |
| 2025-09-22 | 55.18 | 59.11 | 55.09 | 57.02 | 56.84 | qfq | 4,667,263 | 269,372,706 | 3.33% |
| 2025-09-19 | 56.68 | 57.38 | 55.08 | 55.18 | 55.00 | qfq | 3,783,699 | 212,364,498 | -2.85% |
| 2025-09-18 | 58.88 | 61.58 | 56.00 | 56.80 | 56.62 | qfq | 8,276,099 | 485,467,992 | -2.25% |
| 2025-09-17 | 55.67 | 60.13 | 55.67 | 58.11 | 57.92 | qfq | 8,841,226 | 519,000,459 | 6.31% |
| 2025-09-16 | 52.85 | 55.33 | 52.85 | 54.66 | 54.48 | qfq | 3,767,954 | 204,503,362 | 3.00% |
| 2025-09-15 | 53.41 | 55.17 | 52.80 | 53.07 | 52.90 | qfq | 4,335,923 | 234,050,590 | -0.64% |
| 2025-09-12 | 55.33 | 55.87 | 53.02 | 53.41 | 53.24 | qfq | 4,552,269 | 245,369,125 | -4.45% |
| 2025-09-11 | 52.25 | 56.89 | 51.43 | 55.90 | 55.72 | qfq | 6,340,712 | 345,853,581 | 7.92% |
| 2025-09-10 | 53.49 | 54.16 | 51.61 | 51.80 | 51.63 | qfq | 3,438,692 | 180,548,676 | -3.47% |
| 2025-09-09 | 54.62 | 55.48 | 51.85 | 53.66 | 53.49 | qfq | 5,355,400 | 286,943,599 | -2.61% |
| 2025-09-08 | 52.00 | 56.28 | 52.00 | 55.10 | 54.92 | qfq | 6,820,360 | 369,253,597 | 7.05% |
| 2025-09-05 | 50.53 | 51.88 | 49.41 | 51.47 | 51.31 | qfq | 4,761,817 | 241,016,574 | 1.34% |
| 2025-09-04 | 53.41 | 55.86 | 49.51 | 50.79 | 50.63 | qfq | 7,439,602 | 387,457,321 | -5.84% |
| 2025-09-03 | 49.60 | 53.94 | 49.59 | 53.94 | 53.77 | qfq | 4,431,219 | 236,443,442 | 9.99% |
| 2025-09-02 | 49.38 | 49.77 | 47.18 | 49.04 | 48.88 | qfq | 2,504,968 | 121,200,020 | 0.18% |
| 2025-09-01 | 50.04 | 50.38 | 48.80 | 48.95 | 48.79 | qfq | 2,260,400 | 111,420,221 | -1.69% |
| 2025-08-29 | 49.90 | 50.66 | 49.52 | 49.79 | 49.63 | qfq | 1,571,100 | 78,591,426 | -1.21% |
| 2025-08-28 | 51.72 | 51.90 | 48.50 | 50.40 | 50.24 | qfq | 3,090,206 | 154,271,412 | -2.14% |
| 2025-08-27 | 52.35 | 54.10 | 51.50 | 51.50 | 51.33 | qfq | 1,908,281 | 100,915,458 | -1.64% |
| 2025-08-26 | 53.79 | 53.79 | 52.10 | 52.36 | 52.19 | qfq | 2,098,420 | 110,915,074 | -3.18% |
| 2025-08-25 | 54.12 | 55.40 | 53.42 | 54.08 | 53.91 | qfq | 2,365,480 | 128,503,018 | -0.37% |
| 2025-08-22 | 55.41 | 55.41 | 54.11 | 54.28 | 54.11 | qfq | 1,540,300 | 84,131,879 | -1.38% |
| 2025-08-21 | 55.55 | 55.79 | 54.82 | 55.04 | 54.86 | qfq | 1,814,477 | 100,203,788 | -0.92% |
| 2025-08-20 | 55.50 | 56.18 | 54.63 | 55.55 | 55.37 | qfq | 1,781,600 | 98,454,081 | -0.73% |
| 2025-08-19 | 55.60 | 56.35 | 54.05 | 55.96 | 55.78 | qfq | 3,750,657 | 207,614,192 | 1.47% |
| 2025-08-18 | 54.70 | 55.68 | 54.20 | 55.15 | 54.97 | qfq | 1,833,599 | 100,747,220 | 0.77% |
| 2025-08-15 | 54.13 | 55.50 | 54.00 | 54.73 | 54.55 | qfq | 1,366,422 | 75,036,790 | 1.33% |
| 2025-08-14 | 55.59 | 55.90 | 54.01 | 54.01 | 53.84 | qfq | 1,957,455 | 107,273,889 | -3.19% |
| 2025-08-13 | 55.31 | 56.38 | 54.86 | 55.79 | 55.61 | qfq | 1,765,292 | 98,075,405 | 0.67% |
| 2025-08-12 | 56.98 | 56.98 | 55.30 | 55.42 | 55.24 | qfq | 1,700,398 | 94,995,004 | -2.82% |
| 2025-08-11 | 54.75 | 58.00 | 54.60 | 57.03 | 56.85 | qfq | 2,870,803 | 161,854,407 | 4.16% |
| 2025-08-08 | 56.38 | 56.75 | 54.56 | 54.75 | 54.57 | qfq | 2,871,900 | 158,527,759 | -3.52% |
| 2025-08-07 | 60.00 | 60.58 | 56.36 | 56.75 | 56.57 | qfq | 3,272,740 | 188,351,067 | -5.57% |
| 2025-08-06 | 58.25 | 60.66 | 57.05 | 60.10 | 59.91 | qfq | 3,650,060 | 215,741,718 | 3.14% |
| 2025-08-05 | 57.14 | 60.09 | 56.01 | 58.27 | 58.08 | qfq | 4,512,697 | 262,554,701 | 2.86% |
| 2025-08-04 | 53.93 | 56.70 | 53.43 | 56.65 | 56.47 | qfq | 2,806,509 | 154,831,089 | 4.81% |
| 2025-08-01 | 55.00 | 55.15 | 53.39 | 54.05 | 53.88 | qfq | 2,156,800 | 116,771,065 | -0.64% |
| 2025-07-31 | 55.49 | 55.85 | 53.88 | 54.40 | 54.23 | qfq | 3,316,321 | 182,304,938 | 0.00% |
| 2025-07-30 | 55.70 | 56.10 | 53.97 | 54.40 | 54.23 | qfq | 2,226,515 | 122,356,199 | -2.12% |
| 2025-07-29 | 55.78 | 55.97 | 54.73 | 55.58 | 55.40 | qfq | 1,988,302 | 110,200,106 | -0.47% |
| 2025-07-28 | 57.00 | 58.49 | 55.30 | 55.84 | 55.66 | qfq | 2,905,669 | 164,089,479 | -1.74% |
| 2025-07-25 | 57.00 | 58.38 | 55.95 | 56.83 | 56.65 | qfq | 3,118,094 | 177,294,474 | -1.08% |
| 2025-07-24 | 59.50 | 61.13 | 56.32 | 57.45 | 57.27 | qfq | 4,463,673 | 257,971,070 | -5.43% |
| 2025-07-23 | 59.73 | 62.55 | 59.08 | 60.75 | 60.56 | qfq | 4,581,599 | 278,906,168 | 1.57% |
| 2025-07-22 | 62.31 | 62.90 | 58.70 | 59.81 | 59.62 | qfq | 5,500,879 | 332,038,270 | -3.02% |
| 2025-07-21 | 57.50 | 61.67 | 57.18 | 61.67 | 61.47 | qfq | 4,880,704 | 294,070,132 | 10.01% |
| 2025-07-18 | 58.00 | 58.86 | 55.65 | 56.06 | 55.88 | qfq | 3,887,994 | 220,373,165 | -3.68% |
| 2025-07-17 | 54.10 | 59.12 | 52.70 | 58.20 | 58.01 | qfq | 7,310,215 | 410,020,503 | 4.32% |
| 2025-07-16 | 50.83 | 55.97 | 50.00 | 55.79 | 55.61 | qfq | 6,412,336 | 343,791,739 | 9.65% |
| 2025-07-15 | 49.35 | 52.31 | 49.01 | 50.88 | 50.72 | qfq | 3,921,841 | 201,268,273 | 3.63% |
| 2025-07-14 | 46.09 | 49.30 | 45.99 | 49.10 | 48.94 | qfq | 2,816,593 | 135,296,652 | 6.35% |
| 2025-07-11 | 45.20 | 46.38 | 45.03 | 46.17 | 46.02 | qfq | 1,206,466 | 55,337,505 | 0.76% |
| 2025-07-10 | 46.10 | 46.56 | 45.54 | 45.82 | 45.51 | qfq | 1,197,229 | 54,946,172 | -1.63% |
| 2025-07-09 | 48.59 | 48.59 | 46.36 | 46.58 | 46.26 | qfq | 2,030,968 | 96,064,830 | -3.10% |
| 2025-07-08 | 49.25 | 49.25 | 47.98 | 48.07 | 47.74 | qfq | 1,270,468 | 61,399,145 | -1.98% |
| 2025-07-07 | 47.99 | 49.38 | 47.20 | 49.04 | 48.70 | qfq | 2,552,800 | 123,669,977 | 2.21% |
| 2025-07-04 | 47.56 | 50.60 | 47.56 | 47.98 | 47.65 | qfq | 3,149,109 | 154,131,977 | 0.54% |
| 2025-07-03 | 48.70 | 49.50 | 47.53 | 47.72 | 47.39 | qfq | 2,172,281 | 105,551,791 | -1.71% |
| 2025-07-02 | 49.30 | 49.49 | 48.00 | 48.55 | 48.22 | qfq | 2,927,205 | 142,326,593 | -1.68% |
| 2025-07-01 | 49.79 | 50.79 | 48.79 | 49.38 | 49.04 | qfq | 5,698,717 | 282,817,953 | -0.02% |
| 2025-06-30 | 45.17 | 49.69 | 45.17 | 49.39 | 49.05 | qfq | 6,812,458 | 330,083,099 | 9.32% |
| 2025-06-27 | 46.00 | 46.65 | 45.06 | 45.18 | 44.87 | qfq | 3,760,415 | 170,791,207 | -3.19% |
| 2025-06-26 | 45.00 | 46.98 | 44.28 | 46.67 | 46.35 | qfq | 7,448,728 | 340,912,146 | 5.45% |
| 2025-06-25 | 42.00 | 45.30 | 42.00 | 44.26 | 43.96 | qfq | 8,168,302 | 359,839,124 | 3.15% |
| 2025-06-24 | 39.03 | 42.91 | 39.03 | 42.91 | 42.62 | qfq | 6,246,795 | 261,357,573 | 10.00% |
| 2025-06-23 | 39.18 | 39.98 | 38.60 | 39.01 | 38.74 | qfq | 1,765,123 | 69,415,691 | -0.05% |
| 2025-06-20 | 38.50 | 39.50 | 38.25 | 39.03 | 38.76 | qfq | 1,590,200 | 61,896,778 | 1.75% |
| 2025-06-19 | 40.06 | 40.06 | 38.36 | 38.36 | 38.10 | qfq | 1,989,500 | 77,816,701 | -4.22% |
| 2025-06-18 | 41.10 | 41.35 | 39.69 | 40.05 | 39.77 | qfq | 1,755,335 | 70,647,064 | -3.17% |
| 2025-06-17 | 42.14 | 42.34 | 41.01 | 41.36 | 41.08 | qfq | 1,499,900 | 62,119,113 | -1.85% |
| 2025-06-16 | 40.88 | 43.98 | 40.55 | 42.14 | 41.85 | qfq | 3,376,393 | 142,925,338 | 4.38% |
| 2025-06-13 | 41.98 | 42.84 | 40.34 | 40.37 | 40.09 | qfq | 2,850,740 | 118,086,353 | -4.20% |
| 2025-06-12 | 40.67 | 42.96 | 40.07 | 42.14 | 41.85 | qfq | 3,509,217 | 146,899,515 | 5.14% |
| 2025-06-11 | 40.45 | 41.05 | 39.98 | 40.08 | 39.80 | qfq | 1,576,300 | 63,927,718 | -0.91% |
| 2025-06-10 | 41.45 | 41.55 | 40.10 | 40.45 | 40.17 | qfq | 1,298,300 | 52,829,801 | -2.34% |
| 2025-06-09 | 40.45 | 41.58 | 40.45 | 41.42 | 41.14 | qfq | 1,552,154 | 63,830,547 | 2.42% |
| 2025-06-06 | 41.00 | 41.40 | 40.26 | 40.44 | 40.16 | qfq | 1,060,700 | 43,123,190 | -1.37% |
| 2025-06-05 | 40.92 | 41.17 | 40.04 | 41.00 | 40.72 | qfq | 1,422,600 | 57,964,168 | 0.51% |
| 2025-06-04 | 41.01 | 41.08 | 40.40 | 40.79 | 40.51 | qfq | 1,321,300 | 53,731,377 | -0.02% |
| 2025-06-03 | 41.35 | 41.58 | 40.40 | 40.80 | 40.52 | qfq | 1,966,502 | 80,130,186 | -1.59% |
| 2025-05-30 | 41.87 | 41.91 | 40.82 | 41.46 | 41.18 | qfq | 2,156,500 | 89,004,057 | -1.07% |
| 2025-05-29 | 41.55 | 42.60 | 41.53 | 41.91 | 41.62 | qfq | 1,822,000 | 76,719,912 | 0.07% |
| 2025-05-28 | 42.03 | 42.96 | 41.61 | 41.88 | 41.59 | qfq | 2,276,400 | 95,766,593 | -1.44% |
| 2025-05-27 | 44.60 | 44.88 | 41.80 | 42.49 | 42.20 | qfq | 4,214,137 | 178,710,647 | -2.21% |
| 2025-05-26 | 41.15 | 44.55 | 41.15 | 43.45 | 43.15 | qfq | 6,939,247 | 302,100,086 | 7.28% |
| 2025-05-23 | 39.23 | 41.37 | 39.12 | 40.50 | 40.22 | qfq | 3,321,100 | 134,495,111 | 2.69% |
| 2025-05-22 | 39.68 | 40.29 | 39.00 | 39.44 | 39.17 | qfq | 2,511,417 | 99,425,790 | -2.28% |
| 2025-05-21 | 38.69 | 40.90 | 38.41 | 40.36 | 40.08 | qfq | 5,326,545 | 211,752,783 | 6.43% |
| 2025-05-20 | 37.13 | 38.09 | 36.89 | 37.92 | 37.66 | qfq | 1,240,223 | 46,571,922 | 2.05% |
| 2025-05-19 | 37.64 | 37.69 | 36.75 | 37.16 | 36.90 | qfq | 1,061,405 | 39,327,201 | -0.64% |
| 2025-05-16 | 36.61 | 38.00 | 36.50 | 37.40 | 37.14 | qfq | 1,197,400 | 44,808,429 | 2.13% |
| 2025-05-15 | 37.25 | 37.45 | 36.37 | 36.62 | 36.37 | qfq | 1,094,757 | 40,201,339 | -2.16% |
| 2025-05-14 | 37.79 | 38.12 | 37.15 | 37.43 | 37.17 | qfq | 934,100 | 34,997,271 | -0.90% |
| 2025-05-13 | 38.56 | 39.00 | 37.71 | 37.77 | 37.51 | qfq | 1,173,200 | 44,804,610 | -1.41% |
| 2025-05-12 | 37.98 | 38.68 | 37.82 | 38.31 | 38.05 | qfq | 1,316,806 | 50,428,737 | 2.38% |
| 2025-05-09 | 39.44 | 39.90 | 37.40 | 37.42 | 37.16 | qfq | 2,571,351 | 98,432,195 | -4.03% |
| 2025-05-08 | 38.00 | 39.69 | 38.00 | 38.99 | 38.72 | qfq | 1,661,100 | 64,827,588 | 2.07% |
| 2025-05-07 | 38.49 | 38.74 | 37.54 | 38.20 | 37.94 | qfq | 1,585,200 | 60,452,072 | 0.21% |
| 2025-05-06 | 37.97 | 38.37 | 37.50 | 38.12 | 37.86 | qfq | 1,555,800 | 59,085,774 | 1.65% |
| 2025-04-30 | 37.00 | 37.68 | 35.88 | 37.50 | 37.24 | qfq | 1,578,529 | 58,390,699 | 4.14% |
| 2025-04-29 | 34.70 | 36.06 | 34.67 | 36.01 | 35.76 | qfq | 1,072,900 | 38,300,112 | 3.33% |
| 2025-04-28 | 36.09 | 36.09 | 34.80 | 34.85 | 34.61 | qfq | 1,024,500 | 36,030,011 | -2.71% |
| 2025-04-25 | 36.19 | 36.19 | 35.30 | 35.82 | 35.57 | qfq | 778,518 | 27,820,495 | 0.06% |
| 2025-04-24 | 36.32 | 36.82 | 35.70 | 35.80 | 35.55 | qfq | 1,176,300 | 42,559,142 | -1.78% |
| 2025-04-23 | 35.77 | 37.10 | 35.40 | 36.45 | 36.20 | qfq | 1,553,700 | 56,407,197 | 2.24% |
| 2025-04-22 | 35.84 | 36.00 | 35.31 | 35.65 | 35.40 | qfq | 820,100 | 29,236,605 | -1.03% |
| 2025-04-21 | 34.95 | 36.23 | 34.62 | 36.02 | 35.77 | qfq | 1,038,520 | 36,994,473 | 3.06% |
| 2025-04-18 | 35.12 | 35.39 | 34.68 | 34.95 | 34.71 | qfq | 527,774 | 18,455,036 | -0.48% |
| 2025-04-17 | 34.58 | 35.70 | 34.58 | 35.12 | 34.88 | qfq | 757,700 | 26,717,765 | 0.37% |
| 2025-04-16 | 36.28 | 36.32 | 34.43 | 34.99 | 34.75 | qfq | 1,204,900 | 42,400,705 | -3.48% |
| 2025-04-15 | 36.68 | 36.98 | 35.78 | 36.25 | 36.00 | qfq | 1,007,205 | 36,463,312 | -1.12% |
| 2025-04-14 | 36.79 | 38.00 | 36.18 | 36.66 | 36.41 | qfq | 2,054,000 | 76,182,943 | 0.58% |
| 2025-04-11 | 34.65 | 36.98 | 34.50 | 36.45 | 36.20 | qfq | 2,489,200 | 89,762,044 | 3.96% |
| 2025-04-10 | 34.38 | 35.15 | 33.89 | 35.06 | 34.82 | qfq | 3,110,300 | 108,088,102 | 6.57% |
| 2025-04-09 | 31.46 | 33.51 | 29.18 | 32.90 | 32.67 | qfq | 3,267,501 | 104,961,231 | 3.20% |
| 2025-04-08 | 34.10 | 35.62 | 31.78 | 31.88 | 31.66 | qfq | 3,208,497 | 104,574,121 | -9.71% |
| 2025-04-07 | 37.02 | 37.90 | 35.31 | 35.31 | 35.07 | qfq | 1,131,500 | 40,443,720 | -9.99% |
| 2025-04-03 | 39.72 | 40.32 | 38.98 | 39.23 | 38.96 | qfq | 914,900 | 36,181,232 | -2.53% |
| 2025-04-02 | 40.22 | 40.87 | 40.04 | 40.25 | 39.97 | qfq | 685,500 | 27,744,696 | 0.07% |
| 2025-04-01 | 40.31 | 40.60 | 39.97 | 40.22 | 39.94 | qfq | 908,700 | 36,541,496 | 0.58% |
| 2025-03-31 | 40.81 | 40.81 | 39.30 | 39.99 | 39.72 | qfq | 1,522,700 | 60,614,761 | -2.61% |
| 2025-03-28 | 41.70 | 41.87 | 40.90 | 41.06 | 40.78 | qfq | 851,998 | 35,112,021 | -1.11% |
| 2025-03-27 | 41.52 | 42.17 | 41.01 | 41.52 | 41.23 | qfq | 967,000 | 40,235,512 | -0.46% |
| 2025-03-26 | 41.31 | 42.34 | 41.31 | 41.71 | 41.42 | qfq | 1,078,729 | 45,083,687 | 0.26% |
| 2025-03-25 | 42.60 | 42.99 | 41.40 | 41.60 | 41.31 | qfq | 1,050,029 | 44,239,445 | -1.65% |
| 2025-03-24 | 43.54 | 43.54 | 41.01 | 42.30 | 42.01 | qfq | 1,825,794 | 76,794,999 | -3.80% |
| 2025-03-21 | 44.06 | 44.56 | 43.09 | 43.97 | 43.67 | qfq | 2,590,300 | 113,155,754 | -1.63% |
| 2025-03-20 | 45.21 | 45.58 | 44.30 | 44.70 | 44.39 | qfq | 1,604,611 | 72,055,493 | -0.69% |
| 2025-03-19 | 45.97 | 46.00 | 44.84 | 45.01 | 44.70 | qfq | 1,500,211 | 67,841,256 | -1.94% |
| 2025-03-18 | 45.05 | 46.30 | 44.60 | 45.90 | 45.58 | qfq | 2,603,611 | 118,344,653 | 2.05% |
| 2025-03-17 | 47.01 | 47.20 | 44.51 | 44.98 | 44.67 | qfq | 3,988,786 | 181,379,135 | -3.89% |
| 2025-03-14 | 44.98 | 47.35 | 44.00 | 46.80 | 46.48 | qfq | 3,383,956 | 154,588,555 | 4.51% |
| 2025-03-13 | 46.11 | 47.02 | 44.01 | 44.78 | 44.47 | qfq | 2,469,866 | 111,363,577 | -2.21% |
| 2025-03-12 | 46.78 | 47.50 | 45.53 | 45.79 | 45.48 | qfq | 2,755,891 | 128,079,378 | -0.97% |
| 2025-03-11 | 45.55 | 46.94 | 45.33 | 46.24 | 45.92 | qfq | 2,435,000 | 112,044,181 | -1.09% |
| 2025-03-10 | 48.16 | 48.16 | 46.28 | 46.75 | 46.43 | qfq | 2,466,415 | 115,681,020 | -1.62% |
| 2025-03-07 | 46.80 | 49.47 | 46.04 | 47.52 | 47.19 | qfq | 4,144,635 | 198,704,795 | 2.41% |
| 2025-03-06 | 45.87 | 47.90 | 45.48 | 46.40 | 46.08 | qfq | 3,773,649 | 176,480,863 | 2.09% |
| 2025-03-05 | 45.20 | 45.83 | 44.08 | 45.45 | 45.14 | qfq | 3,492,094 | 157,429,269 | 0.04% |
| 2025-03-04 | 45.00 | 46.86 | 44.33 | 45.43 | 45.12 | qfq | 4,730,841 | 215,990,185 | -0.96% |
| 2025-03-03 | 41.75 | 45.87 | 41.10 | 45.87 | 45.55 | qfq | 3,352,183 | 147,748,099 | 10.00% |
| 2025-02-28 | 44.80 | 44.80 | 41.60 | 41.70 | 41.41 | qfq | 4,492,364 | 191,061,536 | -6.73% |
| 2025-02-27 | 48.60 | 49.17 | 44.34 | 44.71 | 44.40 | qfq | 5,853,732 | 269,027,679 | -9.26% |
| 2025-02-26 | 46.44 | 50.23 | 46.44 | 49.27 | 48.93 | qfq | 5,967,875 | 291,735,866 | 4.90% |
| 2025-02-25 | 46.46 | 48.00 | 45.30 | 46.97 | 46.65 | qfq | 6,487,322 | 301,938,206 | -2.23% |
| 2025-02-24 | 45.85 | 48.04 | 45.85 | 48.04 | 47.71 | qfq | 6,550,604 | 312,034,259 | 10.01% |
| 2025-02-21 | 43.60 | 44.25 | 42.53 | 43.67 | 43.37 | qfq | 4,092,649 | 177,009,094 | -1.64% |
| 2025-02-20 | 42.55 | 44.88 | 42.55 | 44.40 | 44.09 | qfq | 5,625,001 | 246,955,936 | 3.14% |
| 2025-02-19 | 40.81 | 44.10 | 40.63 | 43.05 | 42.75 | qfq | 6,294,778 | 264,748,928 | 4.95% |
| 2025-02-18 | 42.00 | 43.46 | 40.50 | 41.02 | 40.74 | qfq | 7,579,181 | 318,686,654 | -1.09% |
| 2025-02-17 | 37.70 | 41.47 | 37.70 | 41.47 | 41.18 | qfq | 3,939,419 | 160,420,086 | 10.00% |
| 2025-02-14 | 37.00 | 38.14 | 36.80 | 37.70 | 37.44 | qfq | 2,207,295 | 82,961,183 | 2.45% |
| 2025-02-13 | 37.40 | 38.77 | 36.70 | 36.80 | 36.55 | qfq | 3,367,401 | 126,258,974 | -1.74% |
| 2025-02-12 | 35.56 | 37.84 | 35.28 | 37.45 | 37.19 | qfq | 3,948,820 | 144,584,660 | 5.29% |
| 2025-02-11 | 35.75 | 36.00 | 35.52 | 35.57 | 35.33 | qfq | 1,290,800 | 46,125,038 | -0.48% |
| 2025-02-10 | 35.81 | 35.81 | 35.11 | 35.74 | 35.49 | qfq | 1,381,200 | 48,908,917 | 0.25% |
| 2025-02-07 | 35.70 | 36.03 | 35.21 | 35.65 | 35.40 | qfq | 2,167,900 | 77,427,991 | -0.81% |
| 2025-02-06 | 34.63 | 36.08 | 34.40 | 35.94 | 35.69 | qfq | 1,626,154 | 57,869,924 | 3.81% |
| 2025-02-05 | 34.88 | 35.07 | 34.50 | 34.62 | 34.38 | qfq | 728,557 | 25,346,128 | 0.20% |
| 2025-01-27 | 35.78 | 35.78 | 34.50 | 34.55 | 34.31 | qfq | 881,100 | 30,793,317 | -2.81% |
| 2025-01-24 | 35.60 | 36.07 | 35.35 | 35.55 | 35.31 | qfq | 1,000,377 | 35,698,639 | -0.36% |
| 2025-01-23 | 35.70 | 36.53 | 35.41 | 35.68 | 35.43 | qfq | 1,079,519 | 38,795,143 | 0.85% |
| 2025-01-22 | 35.41 | 35.89 | 35.20 | 35.38 | 35.14 | qfq | 725,000 | 25,782,637 | -0.56% |
| 2025-01-21 | 35.38 | 35.80 | 35.25 | 35.58 | 35.34 | qfq | 887,060 | 31,499,108 | 0.28% |
| 2025-01-20 | 35.59 | 35.84 | 35.16 | 35.48 | 35.24 | qfq | 1,065,952 | 37,714,349 | -0.11% |
| 2025-01-17 | 34.50 | 36.08 | 34.08 | 35.52 | 35.28 | qfq | 1,690,204 | 59,743,655 | 2.81% |
| 2025-01-16 | 35.29 | 35.88 | 34.27 | 34.55 | 34.31 | qfq | 1,479,624 | 51,575,231 | -1.93% |
| 2025-01-15 | 33.86 | 35.49 | 33.66 | 35.23 | 34.99 | qfq | 2,092,515 | 73,001,361 | 3.77% |
| 2025-01-14 | 32.00 | 34.00 | 32.00 | 33.95 | 33.72 | qfq | 1,264,486 | 42,412,921 | 4.78% |
| 2025-01-13 | 32.01 | 32.96 | 31.41 | 32.40 | 32.18 | qfq | 879,055 | 28,405,759 | -0.49% |
| 2025-01-10 | 32.40 | 33.83 | 32.23 | 32.56 | 32.34 | qfq | 1,623,829 | 53,609,921 | 1.02% |
| 2025-01-09 | 32.21 | 32.59 | 31.89 | 32.23 | 32.01 | qfq | 549,600 | 17,780,059 | 0.03% |
| 2025-01-08 | 32.25 | 32.48 | 31.20 | 32.22 | 32.00 | qfq | 702,710 | 22,408,205 | -0.12% |
| 2025-01-07 | 31.82 | 32.30 | 31.50 | 32.26 | 32.04 | qfq | 570,710 | 18,219,533 | 1.38% |
| 2025-01-06 | 31.46 | 31.83 | 30.77 | 31.82 | 31.60 | qfq | 548,012 | 17,251,919 | 1.31% |
| 2025-01-03 | 33.16 | 33.56 | 31.38 | 31.41 | 31.19 | qfq | 1,038,180 | 33,421,745 | -5.08% |
| 2025-01-02 | 34.00 | 34.29 | 32.85 | 33.09 | 32.86 | qfq | 859,980 | 28,810,787 | -2.79% |
| 2024-12-31 | 34.85 | 35.15 | 34.04 | 34.04 | 33.81 | qfq | 820,275 | 28,264,489 | -2.24% |
| 2024-12-30 | 36.15 | 36.15 | 34.79 | 34.82 | 34.58 | qfq | 1,209,119 | 42,596,069 | -3.55% |
| 2024-12-27 | 35.80 | 37.00 | 35.70 | 36.10 | 35.85 | qfq | 1,248,529 | 45,400,436 | 0.92% |
| 2024-12-26 | 35.10 | 36.23 | 35.00 | 35.77 | 35.52 | qfq | 899,000 | 32,284,650 | 1.65% |
| 2024-12-25 | 35.89 | 35.89 | 34.67 | 35.19 | 34.95 | qfq | 884,911 | 31,146,782 | -1.90% |
| 2024-12-24 | 35.37 | 36.60 | 35.36 | 35.87 | 35.62 | qfq | 962,954 | 34,591,449 | 1.33% |
| 2024-12-23 | 37.25 | 37.79 | 35.40 | 35.40 | 35.16 | qfq | 1,500,049 | 54,373,920 | -5.04% |
| 2024-12-20 | 36.02 | 37.54 | 35.79 | 37.28 | 37.02 | qfq | 1,509,000 | 55,803,928 | 3.61% |
| 2024-12-19 | 35.15 | 36.18 | 35.15 | 35.98 | 35.73 | qfq | 704,939 | 25,215,075 | 0.78% |
| 2024-12-18 | 36.00 | 36.13 | 35.50 | 35.70 | 35.45 | qfq | 826,000 | 29,599,330 | -0.47% |
| 2024-12-17 | 36.50 | 37.17 | 35.80 | 35.87 | 35.62 | qfq | 1,216,201 | 44,271,039 | -3.00% |
| 2024-12-16 | 37.82 | 38.05 | 36.81 | 36.98 | 36.73 | qfq | 1,367,022 | 50,913,486 | -2.43% |
| 2024-12-13 | 39.00 | 39.34 | 37.86 | 37.90 | 37.64 | qfq | 1,926,020 | 74,221,627 | -3.64% |
| 2024-12-12 | 38.71 | 39.70 | 38.28 | 39.33 | 39.06 | qfq | 2,948,469 | 115,141,312 | 0.54% |
| 2024-12-11 | 38.29 | 39.65 | 37.48 | 39.12 | 38.85 | qfq | 3,200,746 | 123,614,008 | 2.27% |
| 2024-12-10 | 39.10 | 39.40 | 38.10 | 38.25 | 37.99 | qfq | 3,139,240 | 121,473,030 | 0.95% |
| 2024-12-09 | 38.13 | 38.69 | 37.51 | 37.89 | 37.63 | qfq | 2,068,523 | 78,662,056 | -0.66% |
| 2024-12-06 | 38.10 | 38.53 | 36.77 | 38.14 | 37.88 | qfq | 3,662,010 | 138,151,738 | 0.10% |
| 2024-12-05 | 37.00 | 39.20 | 36.70 | 38.10 | 37.84 | qfq | 4,670,352 | 176,911,576 | 3.17% |
| 2024-12-04 | 37.83 | 38.96 | 36.72 | 36.93 | 36.68 | qfq | 4,181,991 | 158,792,544 | -2.40% |
| 2024-12-03 | 39.41 | 40.03 | 37.80 | 37.84 | 37.58 | qfq | 6,932,778 | 268,371,612 | 0.00% |
| 2024-12-02 | 34.39 | 37.84 | 34.39 | 37.84 | 37.58 | qfq | 4,085,537 | 150,427,283 | 10.00% |
| 2024-11-29 | 34.30 | 35.15 | 34.25 | 34.40 | 34.16 | qfq | 1,641,373 | 56,937,896 | 0.29% |
| 2024-11-28 | 34.73 | 34.98 | 34.21 | 34.30 | 34.06 | qfq | 1,303,799 | 45,106,666 | -1.18% |
| 2024-11-27 | 34.60 | 35.00 | 33.53 | 34.71 | 34.47 | qfq | 2,244,299 | 76,918,906 | -0.32% |
| 2024-11-26 | 33.61 | 34.98 | 33.46 | 34.82 | 34.58 | qfq | 3,212,949 | 111,185,611 | 3.63% |
| 2024-11-25 | 32.36 | 33.70 | 32.07 | 33.60 | 33.37 | qfq | 1,259,441 | 41,407,789 | 3.83% |
| 2024-11-22 | 34.18 | 34.21 | 32.35 | 32.36 | 32.14 | qfq | 1,313,132 | 43,668,042 | -5.19% |
| 2024-11-21 | 33.86 | 34.33 | 33.51 | 34.13 | 33.90 | qfq | 1,129,295 | 38,429,721 | 0.62% |
| 2024-11-20 | 33.82 | 33.98 | 33.60 | 33.92 | 33.69 | qfq | 1,171,964 | 39,622,828 | 0.44% |
| 2024-11-19 | 32.26 | 33.79 | 32.26 | 33.77 | 33.54 | qfq | 1,678,520 | 55,844,509 | 4.26% |
| 2024-11-18 | 33.41 | 33.64 | 32.23 | 32.39 | 32.17 | qfq | 1,399,762 | 45,897,039 | -3.05% |
| 2024-11-15 | 34.30 | 35.41 | 33.40 | 33.41 | 33.18 | qfq | 2,248,418 | 77,289,198 | -1.50% |
| 2024-11-14 | 34.38 | 34.95 | 33.91 | 33.92 | 33.69 | qfq | 1,235,721 | 42,444,805 | -1.34% |
| 2024-11-13 | 34.87 | 34.88 | 33.75 | 34.38 | 34.14 | qfq | 1,535,507 | 52,573,923 | -2.16% |
| 2024-11-12 | 36.02 | 36.02 | 34.45 | 35.14 | 34.83 | qfq | 2,885,864 | 101,472,875 | -2.66% |
| 2024-11-11 | 34.46 | 36.30 | 34.34 | 36.10 | 35.78 | qfq | 5,068,185 | 179,036,172 | 3.44% |
| 2024-11-08 | 33.24 | 35.30 | 33.07 | 34.90 | 34.59 | qfq | 6,140,832 | 212,203,186 | 5.50% |
| 2024-11-07 | 32.68 | 33.08 | 32.40 | 33.08 | 32.79 | qfq | 3,388,430 | 110,876,484 | -0.45% |
| 2024-11-06 | 33.67 | 35.58 | 33.01 | 33.23 | 32.94 | qfq | 5,786,485 | 198,327,332 | -1.28% |
| 2024-11-05 | 34.00 | 34.97 | 33.01 | 33.66 | 33.36 | qfq | 6,843,764 | 232,328,074 | 1.91% |
| 2024-11-04 | 30.18 | 33.03 | 30.06 | 33.03 | 32.74 | qfq | 4,574,947 | 146,145,266 | 9.99% |
| 2024-11-01 | 30.02 | 30.59 | 29.39 | 30.03 | 29.77 | qfq | 1,682,936 | 50,490,853 | -0.33% |
| 2024-10-31 | 29.88 | 30.29 | 29.88 | 30.13 | 29.87 | qfq | 987,306 | 29,729,162 | 0.77% |
| 2024-10-30 | 30.01 | 30.06 | 29.60 | 29.90 | 29.64 | qfq | 873,937 | 26,064,850 | 0.00% |
| 2024-10-29 | 30.62 | 30.62 | 29.85 | 29.90 | 29.64 | qfq | 1,377,394 | 41,452,819 | -1.81% |
| 2024-10-28 | 30.28 | 30.54 | 30.22 | 30.45 | 30.18 | qfq | 1,089,100 | 33,089,169 | 0.66% |
| 2024-10-25 | 29.75 | 30.32 | 29.75 | 30.25 | 29.98 | qfq | 1,070,332 | 32,271,183 | 1.14% |
| 2024-10-24 | 29.85 | 29.99 | 29.52 | 29.91 | 29.65 | qfq | 863,072 | 25,688,901 | 0.27% |
| 2024-10-23 | 30.28 | 30.30 | 29.71 | 29.83 | 29.57 | qfq | 1,152,566 | 34,558,937 | 0.10% |
| 2024-10-22 | 29.22 | 30.10 | 28.88 | 29.80 | 29.54 | qfq | 1,383,088 | 40,892,942 | 1.98% |
| 2024-10-21 | 29.09 | 29.56 | 28.98 | 29.22 | 28.96 | qfq | 1,723,586 | 50,388,542 | 0.86% |
| 2024-10-18 | 28.19 | 29.43 | 28.19 | 28.97 | 28.72 | qfq | 1,523,639 | 43,986,358 | 2.51% |
| 2024-10-17 | 28.58 | 28.78 | 28.21 | 28.26 | 28.01 | qfq | 662,611 | 18,888,667 | -0.32% |
| 2024-10-16 | 28.39 | 28.80 | 28.13 | 28.35 | 28.10 | qfq | 949,655 | 27,067,115 | -0.32% |
| 2024-10-15 | 28.97 | 29.30 | 28.43 | 28.44 | 28.19 | qfq | 970,876 | 28,041,948 | -1.93% |
| 2024-10-14 | 28.66 | 29.10 | 28.23 | 29.00 | 28.75 | qfq | 1,065,742 | 30,658,276 | 1.51% |
| 2024-10-11 | 29.73 | 29.84 | 28.36 | 28.57 | 28.32 | qfq | 1,513,466 | 43,888,647 | -3.97% |
| 2024-10-10 | 29.95 | 30.55 | 29.50 | 29.75 | 29.49 | qfq | 1,496,166 | 44,988,493 | 0.24% |
| 2024-10-09 | 31.83 | 31.83 | 29.68 | 29.68 | 29.42 | qfq | 2,680,497 | 82,345,133 | -8.34% |
| 2024-10-08 | 33.22 | 33.23 | 30.70 | 32.38 | 32.10 | qfq | 4,522,581 | 145,427,185 | 7.18% |
| 2024-09-30 | 28.43 | 30.33 | 28.35 | 30.21 | 29.94 | qfq | 3,834,512 | 113,052,435 | 9.18% |
| 2024-09-27 | 26.76 | 27.85 | 26.71 | 27.67 | 27.43 | qfq | 1,403,515 | 38,207,554 | 4.61% |
| 2024-09-26 | 25.90 | 26.45 | 25.71 | 26.45 | 26.22 | qfq | 1,011,180 | 26,483,248 | 2.28% |
| 2024-09-25 | 25.80 | 26.49 | 25.80 | 25.86 | 25.63 | qfq | 1,123,393 | 29,389,312 | 0.66% |
| 2024-09-24 | 24.93 | 25.70 | 24.72 | 25.69 | 25.46 | qfq | 954,442 | 24,175,741 | 3.80% |
| 2024-09-23 | 24.59 | 24.82 | 24.39 | 24.75 | 24.53 | qfq | 390,281 | 9,635,641 | 0.24% |
| 2024-09-20 | 25.20 | 25.24 | 24.59 | 24.69 | 24.47 | qfq | 454,902 | 11,271,595 | -1.48% |
| 2024-09-19 | 24.86 | 25.26 | 24.53 | 25.06 | 24.84 | qfq | 489,641 | 12,215,295 | 1.58% |
| 2024-09-18 | 24.92 | 25.21 | 24.36 | 24.67 | 24.45 | qfq | 445,971 | 11,000,860 | -1.00% |
| 2024-09-13 | 25.68 | 25.80 | 24.92 | 24.92 | 24.70 | qfq | 642,893 | 16,232,922 | -2.85% |
| 2024-09-12 | 25.92 | 26.19 | 25.60 | 25.65 | 25.42 | qfq | 423,156 | 10,968,809 | -1.00% |
| 2024-09-11 | 25.80 | 26.06 | 25.65 | 25.91 | 25.68 | qfq | 437,467 | 11,312,996 | 0.19% |
| 2024-09-10 | 26.00 | 26.08 | 25.55 | 25.86 | 25.63 | qfq | 463,593 | 11,967,394 | -0.15% |
| 2024-09-09 | 26.25 | 26.48 | 25.81 | 25.90 | 25.67 | qfq | 782,979 | 20,418,927 | -1.52% |
| 2024-09-06 | 27.10 | 27.10 | 26.28 | 26.30 | 26.07 | qfq | 581,200 | 15,450,499 | -2.92% |
| 2024-09-05 | 27.30 | 27.56 | 26.98 | 27.09 | 26.85 | qfq | 410,033 | 11,133,610 | -0.48% |
| 2024-09-04 | 27.19 | 27.44 | 27.04 | 27.22 | 26.98 | qfq | 224,429 | 6,118,319 | -0.44% |
| 2024-09-03 | 27.11 | 27.64 | 27.11 | 27.34 | 27.10 | qfq | 288,070 | 7,877,890 | 0.37% |
| 2024-09-02 | 28.28 | 28.28 | 27.21 | 27.24 | 27.00 | qfq | 451,793 | 12,510,836 | -3.30% |
| 2024-08-30 | 27.67 | 28.40 | 27.52 | 28.17 | 27.92 | qfq | 649,600 | 18,254,725 | 1.88% |
| 2024-08-29 | 27.20 | 27.75 | 27.08 | 27.65 | 27.41 | qfq | 450,496 | 12,417,520 | 1.51% |
| 2024-08-28 | 27.02 | 27.58 | 26.89 | 27.24 | 27.00 | qfq | 355,050 | 9,692,798 | 0.04% |
| 2024-08-27 | 26.87 | 27.69 | 26.87 | 27.23 | 26.99 | qfq | 555,122 | 15,177,271 | 1.53% |
| 2024-08-26 | 26.46 | 26.89 | 26.46 | 26.82 | 26.58 | qfq | 243,610 | 6,513,284 | 1.06% |
| 2024-08-23 | 26.58 | 26.58 | 26.03 | 26.54 | 26.31 | qfq | 338,041 | 8,900,459 | 0.08% |
| 2024-08-22 | 27.00 | 27.08 | 26.48 | 26.52 | 26.29 | qfq | 336,390 | 9,005,108 | -1.16% |
| 2024-08-21 | 27.11 | 27.30 | 26.82 | 26.83 | 26.59 | qfq | 306,364 | 8,259,032 | -1.03% |
| 2024-08-20 | 27.87 | 27.90 | 26.99 | 27.11 | 26.87 | qfq | 540,868 | 14,759,946 | -3.01% |
| 2024-08-19 | 28.21 | 28.35 | 27.92 | 27.95 | 27.70 | qfq | 301,917 | 8,476,822 | -0.89% |
| 2024-08-16 | 28.28 | 28.50 | 28.18 | 28.20 | 27.95 | qfq | 277,579 | 7,846,512 | -0.42% |
| 2024-08-15 | 28.40 | 28.65 | 28.01 | 28.32 | 28.07 | qfq | 274,393 | 7,783,066 | 0.21% |
| 2024-08-14 | 28.81 | 28.85 | 28.26 | 28.26 | 28.01 | qfq | 294,228 | 8,382,029 | -1.57% |
| 2024-08-13 | 28.69 | 28.88 | 28.45 | 28.71 | 28.46 | qfq | 226,322 | 6,481,264 | 0.10% |
| 2024-08-12 | 29.00 | 29.02 | 28.60 | 28.68 | 28.43 | qfq | 236,000 | 6,795,894 | -1.10% |
| 2024-08-09 | 29.52 | 29.74 | 29.00 | 29.00 | 28.75 | qfq | 290,923 | 8,512,831 | -1.13% |
| 2024-08-08 | 29.31 | 29.53 | 29.01 | 29.33 | 29.07 | qfq | 209,299 | 6,127,792 | -0.41% |
| 2024-08-07 | 29.32 | 29.57 | 29.26 | 29.45 | 29.19 | qfq | 219,228 | 6,455,986 | 0.31% |
| 2024-08-06 | 29.43 | 29.50 | 29.06 | 29.36 | 29.10 | qfq | 294,975 | 8,641,055 | 1.14% |
| 2024-08-05 | 29.69 | 30.00 | 28.98 | 29.03 | 28.78 | qfq | 441,948 | 13,041,056 | -2.65% |
| 2024-08-02 | 29.81 | 30.07 | 29.60 | 29.82 | 29.56 | qfq | 336,670 | 10,063,765 | -0.63% |
| 2024-08-01 | 30.27 | 30.58 | 29.95 | 30.01 | 29.75 | qfq | 441,074 | 13,296,902 | -0.89% |
| 2024-07-31 | 29.33 | 30.32 | 29.30 | 30.28 | 30.01 | qfq | 665,851 | 19,932,910 | 3.34% |
| 2024-07-30 | 29.66 | 29.66 | 28.95 | 29.30 | 29.04 | qfq | 261,769 | 7,664,786 | 0.86% |
| 2024-07-29 | 29.40 | 29.64 | 28.97 | 29.05 | 28.79 | qfq | 323,734 | 9,436,429 | -1.06% |
| 2024-07-26 | 28.76 | 29.37 | 28.74 | 29.36 | 29.10 | qfq | 291,264 | 8,500,054 | 1.66% |
| 2024-07-25 | 28.57 | 29.10 | 28.40 | 28.88 | 28.63 | qfq | 230,146 | 6,637,311 | 0.98% |
| 2024-07-24 | 28.77 | 29.00 | 28.38 | 28.60 | 28.35 | qfq | 288,667 | 8,281,924 | -0.80% |
| 2024-07-23 | 29.51 | 29.66 | 28.80 | 28.83 | 28.58 | qfq | 307,423 | 8,952,937 | -2.27% |
| 2024-07-22 | 29.41 | 29.59 | 29.24 | 29.50 | 29.24 | qfq | 227,154 | 6,685,390 | 0.31% |
| 2024-07-19 | 28.98 | 29.49 | 28.90 | 29.41 | 29.15 | qfq | 290,525 | 8,518,656 | 1.48% |
| 2024-07-18 | 28.76 | 29.00 | 28.50 | 28.98 | 28.73 | qfq | 291,516 | 8,390,494 | 0.00% |
| 2024-07-17 | 29.03 | 29.25 | 28.96 | 28.98 | 28.73 | qfq | 153,295 | 4,453,798 | -0.69% |
| 2024-07-16 | 28.97 | 29.25 | 28.85 | 29.18 | 28.92 | qfq | 197,924 | 5,755,517 | 0.41% |
| 2024-07-15 | 29.47 | 29.75 | 29.02 | 29.06 | 28.80 | qfq | 292,929 | 8,550,103 | -1.82% |
| 2024-07-12 | 29.89 | 30.05 | 29.53 | 29.60 | 29.34 | qfq | 218,518 | 6,485,584 | -1.00% |
| 2024-07-11 | 29.50 | 29.96 | 29.50 | 29.90 | 29.64 | qfq | 363,301 | 10,823,991 | 2.75% |
| 2024-07-10 | 28.95 | 29.38 | 28.72 | 29.10 | 28.84 | qfq | 344,187 | 10,050,699 | 0.41% |
| 2024-07-09 | 28.47 | 29.08 | 28.08 | 28.98 | 28.73 | qfq | 315,033 | 9,007,763 | 2.33% |
| 2024-07-08 | 29.12 | 29.12 | 28.22 | 28.32 | 28.07 | qfq | 369,918 | 10,559,621 | -3.05% |
| 2024-07-05 | 29.20 | 29.29 | 28.72 | 29.21 | 28.95 | qfq | 257,128 | 7,454,186 | 0.03% |
| 2024-07-04 | 29.72 | 29.99 | 29.07 | 29.20 | 28.94 | qfq | 354,399 | 10,451,191 | -2.08% |
| 2024-07-03 | 29.91 | 30.10 | 29.73 | 29.82 | 29.56 | qfq | 305,668 | 9,133,802 | -0.57% |
| 2024-07-02 | 30.11 | 30.28 | 29.88 | 29.99 | 29.73 | qfq | 290,002 | 8,717,217 | -0.40% |
| 2024-07-01 | 30.45 | 30.45 | 29.60 | 30.11 | 29.85 | qfq | 353,928 | 10,590,165 | 0.37% |
| 2024-06-28 | 29.79 | 30.36 | 29.71 | 30.00 | 29.74 | qfq | 340,124 | 10,251,924 | 0.23% |
| 2024-06-27 | 30.50 | 30.71 | 29.92 | 29.93 | 29.53 | qfq | 400,906 | 12,140,513 | -2.38% |
| 2024-06-26 | 29.76 | 30.80 | 29.60 | 30.66 | 30.25 | qfq | 453,403 | 13,730,801 | 2.68% |
| 2024-06-25 | 29.67 | 30.50 | 29.60 | 29.86 | 29.46 | qfq | 424,232 | 12,736,198 | 0.64% |
| 2024-06-24 | 31.21 | 31.21 | 29.67 | 29.67 | 29.27 | qfq | 544,945 | 16,472,244 | -4.93% |
| 2024-06-21 | 31.40 | 31.46 | 31.00 | 31.21 | 30.79 | qfq | 251,979 | 7,869,485 | -0.76% |
| 2024-06-20 | 31.81 | 32.10 | 31.41 | 31.45 | 31.03 | qfq | 355,667 | 11,303,113 | -1.44% |
| 2024-06-19 | 32.02 | 32.23 | 31.87 | 31.91 | 31.48 | qfq | 383,022 | 12,249,603 | -0.78% |
| 2024-06-18 | 31.97 | 32.24 | 31.71 | 32.16 | 31.73 | qfq | 315,698 | 10,130,117 | 1.10% |
| 2024-06-17 | 32.08 | 32.29 | 31.75 | 31.81 | 31.38 | qfq | 380,932 | 12,185,295 | -1.06% |
| 2024-06-14 | 32.33 | 32.33 | 31.88 | 32.15 | 31.72 | qfq | 388,187 | 12,453,726 | -0.56% |
| 2024-06-13 | 31.87 | 32.50 | 31.63 | 32.33 | 31.90 | qfq | 594,280 | 19,116,852 | 1.44% |
| 2024-06-12 | 31.58 | 32.10 | 31.40 | 31.87 | 31.44 | qfq | 387,848 | 12,379,445 | 0.92% |
| 2024-06-11 | 31.31 | 31.59 | 30.90 | 31.58 | 31.16 | qfq | 423,221 | 13,240,413 | 1.51% |
| 2024-06-07 | 31.01 | 31.49 | 30.81 | 31.11 | 30.69 | qfq | 413,157 | 12,850,027 | 0.39% |
| 2024-06-06 | 32.07 | 32.18 | 30.95 | 30.99 | 30.57 | qfq | 800,199 | 25,127,255 | -3.31% |
| 2024-06-05 | 32.34 | 32.55 | 31.96 | 32.05 | 31.62 | qfq | 432,902 | 13,953,154 | -0.90% |
| 2024-06-04 | 32.86 | 32.93 | 32.00 | 32.34 | 31.91 | qfq | 687,059 | 22,193,932 | -1.55% |
| 2024-06-03 | 34.12 | 34.17 | 32.68 | 32.85 | 32.41 | qfq | 1,005,493 | 33,407,226 | -3.50% |
| 2024-05-31 | 33.38 | 34.08 | 33.19 | 34.04 | 33.58 | qfq | 1,145,588 | 38,758,135 | 2.68% |
| 2024-05-30 | 33.53 | 33.56 | 33.03 | 33.15 | 32.71 | qfq | 290,859 | 9,683,244 | -0.81% |
| 2024-05-29 | 33.63 | 33.68 | 33.26 | 33.42 | 32.97 | qfq | 427,642 | 14,313,871 | -0.27% |
| 2024-05-28 | 33.12 | 33.59 | 33.12 | 33.51 | 33.06 | qfq | 442,650 | 14,761,800 | 0.12% |
| 2024-05-27 | 33.22 | 33.56 | 32.84 | 33.47 | 33.02 | qfq | 669,663 | 22,192,928 | 0.75% |
| 2024-05-24 | 33.95 | 34.00 | 33.21 | 33.22 | 32.77 | qfq | 823,053 | 27,559,621 | -2.64% |
| 2024-05-23 | 34.62 | 34.97 | 34.06 | 34.12 | 33.66 | qfq | 1,069,554 | 36,811,196 | -1.44% |
| 2024-05-22 | 33.69 | 34.90 | 33.48 | 34.62 | 34.16 | qfq | 1,226,371 | 42,061,585 | 3.28% |
| 2024-05-21 | 33.71 | 33.82 | 33.44 | 33.52 | 33.07 | qfq | 391,726 | 13,147,920 | -0.59% |
| 2024-05-20 | 33.99 | 33.99 | 33.62 | 33.72 | 33.27 | qfq | 424,688 | 14,352,057 | -0.18% |
| 2024-05-17 | 33.33 | 33.78 | 33.16 | 33.78 | 33.33 | qfq | 607,294 | 20,361,270 | 1.69% |
| 2024-05-16 | 33.16 | 33.57 | 33.16 | 33.22 | 32.77 | qfq | 356,000 | 11,883,584 | 0.18% |
| 2024-05-15 | 33.56 | 33.73 | 33.14 | 33.16 | 32.72 | qfq | 466,676 | 15,588,001 | -1.25% |
| 2024-05-14 | 33.63 | 34.07 | 33.54 | 33.58 | 33.13 | qfq | 503,853 | 17,009,118 | 0.09% |
| 2024-05-13 | 34.28 | 34.32 | 33.38 | 33.55 | 33.10 | qfq | 811,935 | 27,322,509 | -2.47% |
| 2024-05-10 | 35.25 | 35.44 | 34.39 | 34.40 | 33.94 | qfq | 909,351 | 31,498,859 | -2.41% |
| 2024-05-09 | 34.70 | 35.38 | 34.69 | 35.25 | 34.78 | qfq | 602,533 | 21,219,213 | 1.41% |
| 2024-05-08 | 35.32 | 35.36 | 34.69 | 34.76 | 34.29 | qfq | 648,001 | 22,680,564 | -1.67% |
| 2024-05-07 | 35.32 | 35.56 | 35.17 | 35.35 | 34.88 | qfq | 728,535 | 25,766,285 | 0.06% |
| 2024-05-06 | 34.98 | 35.56 | 34.98 | 35.33 | 34.86 | qfq | 904,268 | 31,913,337 | 2.05% |
| 2024-04-30 | 34.51 | 34.78 | 34.39 | 34.62 | 34.16 | qfq | 672,717 | 23,257,428 | 0.00% |
| 2024-04-29 | 33.97 | 34.70 | 33.92 | 34.62 | 34.16 | qfq | 957,701 | 33,035,851 | 2.24% |
| 2024-04-26 | 33.78 | 33.98 | 33.00 | 33.86 | 33.41 | qfq | 954,966 | 32,063,701 | 0.09% |
| 2024-04-25 | 33.42 | 33.92 | 33.42 | 33.83 | 33.38 | qfq | 593,815 | 20,039,532 | 0.68% |
| 2024-04-24 | 33.09 | 33.68 | 33.06 | 33.60 | 33.15 | qfq | 732,591 | 24,476,015 | 1.63% |
| 2024-04-23 | 33.05 | 33.31 | 32.80 | 33.06 | 32.62 | qfq | 499,775 | 16,547,138 | 0.03% |
| 2024-04-22 | 32.45 | 33.07 | 31.91 | 33.05 | 32.61 | qfq | 614,467 | 20,085,016 | 1.75% |
| 2024-04-19 | 32.33 | 32.90 | 32.15 | 32.48 | 32.04 | qfq | 475,685 | 15,454,458 | -1.25% |
| 2024-04-18 | 33.00 | 33.23 | 32.68 | 32.89 | 32.45 | qfq | 712,907 | 23,531,245 | -0.33% |
| 2024-04-17 | 31.94 | 33.00 | 31.90 | 33.00 | 32.56 | qfq | 767,986 | 25,094,440 | 4.66% |
| 2024-04-16 | 33.05 | 33.50 | 31.39 | 31.53 | 31.11 | qfq | 902,680 | 28,752,649 | -5.51% |
| 2024-04-15 | 34.61 | 35.19 | 33.06 | 33.37 | 32.92 | qfq | 1,046,057 | 35,795,585 | -3.55% |
| 2024-04-12 | 34.65 | 34.77 | 33.81 | 34.60 | 34.14 | qfq | 489,393 | 16,878,304 | 0.61% |
| 2024-04-11 | 34.02 | 34.85 | 33.75 | 34.39 | 33.93 | qfq | 561,751 | 19,380,983 | 0.50% |
| 2024-04-10 | 35.20 | 35.20 | 33.85 | 34.22 | 33.76 | qfq | 559,364 | 19,267,953 | -2.09% |
| 2024-04-09 | 34.23 | 34.95 | 34.23 | 34.95 | 34.48 | qfq | 426,320 | 14,793,258 | 2.19% |
| 2024-04-08 | 34.99 | 34.99 | 34.20 | 34.20 | 33.74 | qfq | 555,045 | 19,190,615 | -2.34% |
| 2024-04-03 | 35.95 | 35.95 | 34.95 | 35.02 | 34.55 | qfq | 732,948 | 25,810,700 | -2.12% |
| 2024-04-02 | 36.03 | 36.18 | 35.64 | 35.78 | 35.30 | qfq | 585,576 | 20,985,504 | -0.61% |
| 2024-04-01 | 35.70 | 36.19 | 35.66 | 36.00 | 35.52 | qfq | 791,973 | 28,491,540 | 1.04% |
| 2024-03-29 | 35.75 | 35.80 | 35.16 | 35.63 | 35.15 | qfq | 519,742 | 18,433,224 | 0.31% |
| 2024-03-28 | 34.84 | 35.86 | 34.79 | 35.52 | 35.04 | qfq | 664,638 | 23,592,811 | 1.86% |
| 2024-03-27 | 36.06 | 36.16 | 34.83 | 34.87 | 34.40 | qfq | 696,251 | 24,670,273 | -3.09% |
| 2024-03-26 | 35.91 | 36.49 | 35.41 | 35.98 | 35.50 | qfq | 844,384 | 30,346,984 | 0.19% |
| 2024-03-25 | 37.50 | 37.50 | 35.87 | 35.91 | 35.43 | qfq | 1,229,815 | 45,136,865 | -4.24% |
| 2024-03-22 | 38.07 | 38.36 | 37.31 | 37.50 | 37.00 | qfq | 1,227,900 | 46,256,608 | -1.94% |
| 2024-03-21 | 38.60 | 38.75 | 38.01 | 38.24 | 37.73 | qfq | 1,020,123 | 39,079,185 | -0.91% |
| 2024-03-20 | 38.10 | 38.93 | 38.03 | 38.59 | 38.07 | qfq | 1,267,147 | 48,856,076 | 1.10% |
| 2024-03-19 | 38.40 | 38.72 | 38.12 | 38.17 | 37.66 | qfq | 1,330,429 | 50,994,933 | -1.06% |
| 2024-03-18 | 38.85 | 38.90 | 38.05 | 38.58 | 38.06 | qfq | 2,015,192 | 77,373,983 | 0.16% |
| 2024-03-15 | 37.29 | 38.52 | 36.91 | 38.52 | 38.00 | qfq | 2,632,966 | 100,180,448 | 3.30% |
| 2024-03-14 | 37.19 | 37.97 | 36.74 | 37.29 | 36.79 | qfq | 1,721,312 | 64,224,174 | 0.27% |
| 2024-03-13 | 37.13 | 37.30 | 36.80 | 37.19 | 36.69 | qfq | 1,217,784 | 45,112,249 | 0.40% |
| 2024-03-12 | 36.40 | 37.53 | 36.28 | 37.04 | 36.54 | qfq | 1,551,541 | 57,035,772 | 1.65% |
| 2024-03-11 | 36.02 | 36.45 | 35.99 | 36.44 | 35.95 | qfq | 1,271,570 | 46,035,733 | -0.19% |
| 2024-03-08 | 36.47 | 36.78 | 35.81 | 36.51 | 36.02 | qfq | 2,109,476 | 76,530,504 | -1.93% |
| 2024-03-07 | 37.75 | 38.56 | 36.06 | 37.23 | 36.73 | qfq | 3,770,351 | 141,654,190 | 1.14% |
| 2024-03-06 | 35.44 | 36.81 | 35.44 | 36.81 | 36.32 | qfq | 2,011,428 | 73,058,080 | 4.01% |
| 2024-03-05 | 35.59 | 36.08 | 34.70 | 35.39 | 34.92 | qfq | 1,321,588 | 46,608,609 | -0.81% |
| 2024-03-04 | 35.90 | 36.29 | 35.20 | 35.68 | 35.20 | qfq | 1,481,232 | 52,708,750 | -1.30% |
| 2024-03-01 | 35.80 | 36.45 | 35.67 | 36.15 | 35.66 | qfq | 1,125,240 | 40,578,187 | 1.37% |
| 2024-02-29 | 34.40 | 35.67 | 34.37 | 35.66 | 35.18 | qfq | 1,354,393 | 47,740,732 | 4.06% |
| 2024-02-28 | 36.80 | 37.28 | 34.15 | 34.27 | 33.81 | qfq | 2,268,277 | 81,304,297 | -6.88% |
| 2024-02-27 | 36.07 | 36.85 | 35.71 | 36.80 | 36.31 | qfq | 1,651,951 | 60,140,262 | 2.11% |
| 2024-02-26 | 35.66 | 36.96 | 35.45 | 36.04 | 35.56 | qfq | 2,313,394 | 83,473,308 | 3.62% |
| 2024-02-23 | 34.12 | 34.88 | 33.70 | 34.78 | 34.31 | qfq | 1,930,674 | 66,043,103 | 1.96% |
| 2024-02-22 | 33.61 | 34.49 | 33.55 | 34.11 | 33.65 | qfq | 1,005,971 | 34,110,793 | 1.16% |
| 2024-02-21 | 32.61 | 34.25 | 32.51 | 33.72 | 33.27 | qfq | 1,561,264 | 52,648,543 | 2.37% |
| 2024-02-20 | 32.01 | 33.30 | 31.71 | 32.94 | 32.50 | qfq | 1,473,315 | 48,083,191 | 2.27% |
| 2024-02-19 | 31.99 | 32.77 | 31.63 | 32.21 | 31.78 | qfq | 1,131,848 | 36,417,627 | 2.25% |
| 2024-02-08 | 29.50 | 31.65 | 29.50 | 31.50 | 31.08 | qfq | 1,406,760 | 43,152,418 | 7.07% |
| 2024-02-07 | 30.81 | 30.98 | 29.33 | 29.42 | 29.03 | qfq | 1,316,467 | 39,725,405 | -2.55% |
| 2024-02-06 | 27.91 | 30.80 | 26.98 | 30.19 | 29.78 | qfq | 1,806,414 | 52,802,568 | 7.82% |
| 2024-02-05 | 30.30 | 30.75 | 27.73 | 28.00 | 27.62 | qfq | 1,777,543 | 51,346,755 | -9.06% |
| 2024-02-02 | 32.47 | 33.30 | 29.53 | 30.79 | 30.38 | qfq | 1,475,825 | 46,570,949 | -5.17% |
| 2024-02-01 | 32.69 | 33.81 | 32.18 | 32.47 | 32.03 | qfq | 1,101,961 | 36,336,768 | -3.07% |
| 2024-01-31 | 35.97 | 35.98 | 33.16 | 33.50 | 33.05 | qfq | 2,133,646 | 73,611,381 | -6.87% |
| 2024-01-30 | 34.30 | 38.33 | 33.52 | 35.97 | 35.49 | qfq | 2,953,636 | 106,899,720 | 3.15% |
| 2024-01-29 | 35.69 | 36.36 | 34.63 | 34.87 | 34.40 | qfq | 1,251,700 | 44,328,837 | 0.17% |
| 2024-01-26 | 34.90 | 35.34 | 34.73 | 34.81 | 34.34 | qfq | 909,534 | 31,805,559 | -0.63% |
| 2024-01-25 | 34.01 | 35.17 | 33.90 | 35.03 | 34.56 | qfq | 1,310,215 | 45,380,607 | 2.88% |
| 2024-01-24 | 33.88 | 34.15 | 32.99 | 34.05 | 33.59 | qfq | 978,469 | 32,973,907 | 0.50% |
| 2024-01-23 | 33.75 | 34.13 | 33.01 | 33.88 | 33.43 | qfq | 794,896 | 26,816,778 | 0.44% |
| 2024-01-22 | 35.93 | 36.00 | 33.50 | 33.73 | 33.28 | qfq | 1,254,811 | 43,572,012 | -6.20% |
| 2024-01-19 | 36.50 | 36.88 | 35.94 | 35.96 | 35.48 | qfq | 916,390 | 33,207,749 | -2.15% |
| 2024-01-18 | 37.19 | 37.28 | 35.87 | 36.75 | 36.26 | qfq | 1,246,867 | 45,522,218 | -1.37% |
| 2024-01-17 | 38.35 | 38.57 | 37.18 | 37.26 | 36.76 | qfq | 1,190,299 | 45,069,422 | -3.45% |
| 2024-01-16 | 38.62 | 39.07 | 38.04 | 38.59 | 38.07 | qfq | 1,211,188 | 46,590,997 | -0.49% |
| 2024-01-15 | 39.26 | 39.26 | 38.38 | 38.78 | 38.26 | qfq | 1,025,353 | 39,775,836 | -1.22% |
| 2024-01-12 | 39.79 | 40.34 | 39.18 | 39.26 | 38.73 | qfq | 1,298,100 | 51,667,196 | -1.51% |
| 2024-01-11 | 38.82 | 39.89 | 38.82 | 39.86 | 39.33 | qfq | 1,111,018 | 43,813,213 | 2.10% |
| 2024-01-10 | 39.23 | 39.90 | 38.66 | 39.04 | 38.52 | qfq | 962,189 | 37,728,252 | -1.36% |
| 2024-01-09 | 39.21 | 40.32 | 39.21 | 39.58 | 39.05 | qfq | 1,298,400 | 51,668,081 | 0.76% |
| 2024-01-08 | 40.61 | 40.95 | 39.27 | 39.28 | 38.75 | qfq | 1,734,111 | 69,182,681 | -2.75% |
| 2024-01-05 | 40.06 | 40.71 | 39.88 | 40.39 | 39.85 | qfq | 1,562,210 | 62,973,384 | 0.90% |
| 2024-01-04 | 40.19 | 40.24 | 39.72 | 40.03 | 39.49 | qfq | 646,893 | 25,868,877 | -0.22% |
| 2024-01-03 | 40.21 | 40.40 | 39.58 | 40.12 | 39.58 | qfq | 994,565 | 39,766,123 | -0.64% |
| 2024-01-02 | 40.41 | 40.77 | 40.31 | 40.38 | 39.84 | qfq | 895,607 | 36,271,097 | -0.27% |
| 2023-12-29 | 40.02 | 40.77 | 40.02 | 40.49 | 39.95 | qfq | 1,286,297 | 52,024,950 | 0.92% |
| 2023-12-28 | 39.54 | 40.44 | 39.23 | 40.12 | 39.58 | qfq | 1,562,066 | 62,571,015 | 1.47% |
| 2023-12-27 | 38.62 | 39.57 | 38.40 | 39.54 | 39.01 | qfq | 1,335,619 | 52,325,441 | 2.41% |
| 2023-12-26 | 38.90 | 39.04 | 38.40 | 38.61 | 38.09 | qfq | 1,051,950 | 40,619,244 | -1.15% |
| 2023-12-25 | 39.63 | 40.02 | 38.65 | 39.06 | 38.54 | qfq | 1,782,900 | 69,819,992 | -1.56% |
| 2023-12-22 | 40.00 | 41.18 | 39.66 | 39.68 | 39.15 | qfq | 2,536,150 | 102,076,226 | -0.78% |
| 2023-12-21 | 40.00 | 40.34 | 39.21 | 39.99 | 39.45 | qfq | 1,074,100 | 42,750,400 | -0.15% |
| 2023-12-20 | 40.01 | 40.92 | 39.90 | 40.05 | 39.51 | qfq | 1,042,415 | 42,164,827 | 0.10% |
| 2023-12-19 | 40.04 | 40.35 | 39.72 | 40.01 | 39.47 | qfq | 682,687 | 27,336,333 | 0.08% |
| 2023-12-18 | 40.60 | 40.60 | 39.85 | 39.98 | 39.44 | qfq | 768,526 | 30,826,187 | -1.55% |
| 2023-12-15 | 40.94 | 41.12 | 40.40 | 40.61 | 40.07 | qfq | 987,787 | 40,196,537 | -0.44% |
| 2023-12-14 | 41.55 | 41.69 | 40.79 | 40.79 | 40.24 | qfq | 1,117,808 | 46,074,865 | -1.66% |
| 2023-12-13 | 41.52 | 41.95 | 41.12 | 41.48 | 40.92 | qfq | 1,240,787 | 51,630,760 | 0.12% |
| 2023-12-12 | 41.90 | 41.97 | 41.23 | 41.43 | 40.87 | qfq | 939,451 | 39,071,265 | -1.26% |
| 2023-12-11 | 41.45 | 42.06 | 40.52 | 41.96 | 41.40 | qfq | 1,391,843 | 58,039,222 | 1.62% |
| 2023-12-08 | 41.25 | 41.68 | 41.05 | 41.29 | 40.74 | qfq | 909,843 | 37,593,155 | -0.12% |
| 2023-12-07 | 41.89 | 41.89 | 41.16 | 41.34 | 40.79 | qfq | 753,049 | 31,142,167 | -0.72% |
| 2023-12-06 | 41.67 | 42.20 | 41.61 | 41.64 | 41.08 | qfq | 833,896 | 34,934,725 | -0.05% |
| 2023-12-05 | 42.78 | 42.78 | 41.66 | 41.66 | 41.10 | qfq | 1,151,638 | 48,461,292 | -2.75% |
| 2023-12-04 | 43.60 | 43.60 | 42.68 | 42.84 | 42.27 | qfq | 923,200 | 39,613,614 | -0.65% |
| 2023-12-01 | 43.53 | 43.60 | 42.88 | 43.12 | 42.54 | qfq | 989,027 | 42,681,774 | -0.96% |
| 2023-11-30 | 44.16 | 44.50 | 43.12 | 43.54 | 42.96 | qfq | 1,316,991 | 57,490,097 | -1.63% |
| 2023-11-29 | 44.88 | 45.30 | 44.20 | 44.26 | 43.67 | qfq | 1,146,687 | 51,209,867 | -1.56% |
| 2023-11-28 | 44.90 | 45.56 | 44.56 | 44.96 | 44.36 | qfq | 1,210,831 | 54,475,829 | -0.22% |
| 2023-11-27 | 44.82 | 45.88 | 44.71 | 45.06 | 44.46 | qfq | 1,296,460 | 58,650,528 | -0.02% |
| 2023-11-24 | 46.58 | 46.60 | 44.78 | 45.07 | 44.47 | qfq | 1,965,666 | 89,215,343 | -3.24% |
| 2023-11-23 | 46.61 | 46.87 | 45.88 | 46.58 | 45.95 | qfq | 1,436,937 | 66,627,501 | -0.04% |
| 2023-11-22 | 46.60 | 47.38 | 46.15 | 46.60 | 45.97 | qfq | 1,993,394 | 92,931,706 | -0.70% |
| 2023-11-21 | 46.66 | 48.00 | 46.58 | 46.93 | 46.30 | qfq | 3,285,635 | 155,305,503 | -0.19% |
| 2023-11-20 | 45.43 | 47.24 | 45.39 | 47.02 | 46.39 | qfq | 2,668,540 | 124,139,217 | 3.02% |
| 2023-11-17 | 45.40 | 45.89 | 45.18 | 45.64 | 45.03 | qfq | 1,070,160 | 48,763,878 | 0.31% |
| 2023-11-16 | 45.93 | 46.09 | 45.50 | 45.50 | 44.89 | qfq | 1,276,086 | 58,314,576 | -0.98% |
| 2023-11-15 | 45.79 | 46.07 | 45.60 | 45.95 | 45.33 | qfq | 1,591,118 | 73,013,589 | 0.53% |
| 2023-11-14 | 45.80 | 45.81 | 45.34 | 45.71 | 45.10 | qfq | 2,044,636 | 93,116,702 | -0.50% |
| 2023-11-13 | 44.69 | 46.07 | 44.24 | 45.94 | 45.32 | qfq | 3,285,328 | 148,838,570 | 3.52% |
| 2023-11-10 | 43.89 | 44.41 | 43.22 | 44.38 | 43.78 | qfq | 1,804,702 | 79,479,296 | 0.75% |
| 2023-11-09 | 43.69 | 44.42 | 43.49 | 44.05 | 43.46 | qfq | 1,939,722 | 85,480,573 | 0.48% |
| 2023-11-08 | 44.11 | 44.19 | 43.46 | 43.84 | 43.25 | qfq | 1,805,639 | 79,260,444 | -0.68% |
| 2023-11-07 | 44.00 | 44.45 | 43.85 | 44.14 | 43.55 | qfq | 1,996,743 | 88,255,412 | 0.11% |
| 2023-11-06 | 43.06 | 44.24 | 43.06 | 44.09 | 43.50 | qfq | 2,871,063 | 125,811,361 | 2.13% |
| 2023-11-03 | 42.25 | 44.38 | 42.20 | 43.17 | 42.59 | qfq | 3,773,819 | 164,565,858 | 3.95% |
| 2023-11-02 | 42.37 | 42.75 | 41.53 | 41.53 | 40.97 | qfq | 1,477,002 | 62,089,885 | -2.26% |
| 2023-11-01 | 42.01 | 42.90 | 41.86 | 42.49 | 41.92 | qfq | 1,559,871 | 66,140,215 | 1.17% |
| 2023-10-31 | 42.56 | 42.63 | 41.70 | 42.00 | 41.44 | qfq | 1,750,574 | 73,715,833 | -1.48% |
| 2023-10-30 | 42.13 | 43.13 | 42.05 | 42.63 | 42.06 | qfq | 2,425,652 | 103,148,936 | -0.16% |
| 2023-10-27 | 41.91 | 43.15 | 41.33 | 42.70 | 42.13 | qfq | 3,204,005 | 136,255,714 | 0.64% |
| 2023-10-26 | 41.30 | 42.50 | 41.03 | 42.43 | 41.86 | qfq | 2,707,233 | 113,487,000 | 1.53% |
| 2023-10-25 | 39.71 | 42.43 | 39.62 | 41.79 | 41.23 | qfq | 3,592,299 | 147,132,794 | 5.00% |
| 2023-10-24 | 38.61 | 39.83 | 38.53 | 39.80 | 39.27 | qfq | 2,356,449 | 92,531,465 | 3.32% |
| 2023-10-23 | 40.76 | 40.76 | 38.41 | 38.52 | 38.00 | qfq | 2,604,231 | 101,354,570 | -5.70% |
| 2023-10-20 | 40.63 | 41.85 | 40.57 | 40.85 | 40.30 | qfq | 1,882,065 | 77,282,527 | 0.12% |
| 2023-10-19 | 40.61 | 41.64 | 40.26 | 40.80 | 40.25 | qfq | 2,296,853 | 94,456,309 | -0.05% |
| 2023-10-18 | 42.80 | 42.80 | 40.76 | 40.82 | 40.27 | qfq | 2,690,467 | 111,086,268 | -4.89% |
| 2023-10-17 | 43.66 | 43.69 | 42.88 | 42.92 | 42.34 | qfq | 1,868,800 | 80,555,109 | -1.67% |
| 2023-10-16 | 44.44 | 44.65 | 43.55 | 43.65 | 43.06 | qfq | 2,123,356 | 93,364,463 | -0.91% |
| 2023-10-13 | 45.03 | 45.08 | 43.67 | 44.05 | 43.46 | qfq | 4,062,852 | 179,877,467 | -2.80% |
| 2023-10-12 | 45.58 | 45.69 | 45.06 | 45.32 | 44.71 | qfq | 1,874,213 | 84,926,969 | -0.50% |
| 2023-10-11 | 45.23 | 45.78 | 44.56 | 45.55 | 44.94 | qfq | 2,451,961 | 110,867,334 | 0.73% |
| 2023-10-10 | 46.00 | 46.32 | 45.15 | 45.22 | 44.61 | qfq | 2,436,988 | 111,210,685 | -1.18% |
| 2023-10-09 | 46.15 | 46.38 | 45.70 | 45.76 | 45.15 | qfq | 2,706,748 | 124,437,411 | -1.12% |
| 2023-09-28 | 47.04 | 47.32 | 46.12 | 46.28 | 45.66 | qfq | 3,510,581 | 163,231,583 | -0.94% |
| 2023-09-27 | 47.62 | 48.15 | 46.72 | 46.72 | 46.09 | qfq | 6,020,056 | 285,458,357 | -3.47% |
| 2023-09-26 | 47.54 | 49.78 | 47.08 | 48.40 | 47.75 | qfq | 9,112,000 | 439,527,128 | 4.11% |
| 2023-09-25 | 46.50 | 47.45 | 46.48 | 46.49 | 45.87 | qfq | 3,795,521 | 177,840,039 | 0.76% |
| 2023-09-22 | 44.58 | 46.49 | 44.58 | 46.14 | 45.52 | qfq | 3,865,553 | 176,062,398 | 0.52% |
| 2023-09-21 | 47.20 | 47.69 | 45.90 | 45.90 | 45.28 | qfq | 3,899,498 | 182,338,595 | -2.40% |
| 2023-09-20 | 46.20 | 47.74 | 46.20 | 47.03 | 46.40 | qfq | 4,574,449 | 215,069,549 | 0.13% |
| 2023-09-19 | 45.61 | 47.20 | 45.17 | 46.97 | 46.34 | qfq | 4,450,828 | 205,536,390 | 2.11% |
| 2023-09-18 | 44.90 | 46.10 | 44.53 | 46.00 | 45.38 | qfq | 3,332,240 | 152,221,670 | 2.06% |
| 2023-09-15 | 44.83 | 45.66 | 44.20 | 45.07 | 44.47 | qfq | 2,834,060 | 127,111,037 | 0.42% |
| 2023-09-14 | 46.60 | 46.61 | 44.55 | 44.88 | 44.28 | qfq | 4,543,332 | 205,946,331 | -3.98% |
| 2023-09-13 | 47.69 | 47.69 | 46.38 | 46.74 | 46.11 | qfq | 3,984,237 | 187,351,671 | -2.42% |
| 2023-09-12 | 48.02 | 48.40 | 47.68 | 47.90 | 47.26 | qfq | 2,971,767 | 142,561,019 | -0.93% |
| 2023-09-11 | 49.55 | 49.55 | 47.80 | 48.35 | 47.70 | qfq | 4,780,518 | 232,043,804 | -2.56% |
| 2023-09-08 | 49.27 | 50.00 | 49.01 | 49.62 | 48.95 | qfq | 3,409,576 | 169,284,664 | 0.20% |
| 2023-09-07 | 51.40 | 51.50 | 49.50 | 49.52 | 48.86 | qfq | 6,678,314 | 335,608,543 | -4.81% |
| 2023-09-06 | 50.31 | 52.06 | 49.26 | 52.02 | 51.32 | qfq | 8,682,521 | 440,725,417 | 3.56% |
| 2023-09-05 | 50.50 | 51.34 | 50.13 | 50.23 | 49.56 | qfq | 5,773,954 | 292,389,028 | -1.53% |
| 2023-09-04 | 51.49 | 52.29 | 50.80 | 51.01 | 50.33 | qfq | 6,855,642 | 352,600,654 | -1.64% |
| 2023-09-01 | 50.96 | 52.98 | 50.16 | 51.86 | 51.16 | qfq | 8,528,044 | 440,691,384 | 1.23% |
| 2023-08-31 | 51.01 | 52.80 | 50.52 | 51.23 | 50.54 | qfq | 8,076,797 | 415,535,332 | -0.47% |
| 2023-08-30 | 53.20 | 54.85 | 51.34 | 51.47 | 50.78 | qfq | 13,806,830 | 726,133,908 | -6.09% |
| 2023-08-29 | 50.79 | 58.86 | 49.01 | 54.81 | 54.07 | qfq | 16,856,333 | 920,099,189 | 1.86% |
| 2023-08-28 | 63.20 | 63.21 | 53.00 | 53.81 | 53.09 | qfq | 18,124,111 | 1,057,100,781 | 9.82% |
| 2023-08-25 | 53.53 | 54.60 | 48.97 | 49.00 | 48.34 | qfq | 12,890,321 | 661,073,146 | -12.58% |
| 2023-08-24 | 59.70 | 63.49 | 55.82 | 56.05 | 55.30 | qfq | 15,787,136 | 933,451,757 | -13.19% |