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
今世缘603369.SH
最近收盘价25.632026-07-17
最近交易日2026-07-17
成交量（股）14,616,023
成交额（元）378,556,933
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-29 | 2026-06-04 | cash_dividend | 1.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-30 | 2025-06-06 | cash_dividend | 1.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-05 | 2024-06-12 | cash_dividend | 1 | — | — | — | 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 | 26.37 | 26.86 | 25.53 | 25.63 | 25.63 | qfq | 14,616,023 | 378,556,933 | -3.57% |
| 2026-07-16 | 25.60 | 26.95 | 25.60 | 26.58 | 26.58 | qfq | 20,905,229 | 550,129,675 | 2.59% |
| 2026-07-15 | 24.17 | 26.35 | 24.03 | 25.91 | 25.91 | qfq | 29,529,073 | 755,216,493 | 5.97% |
| 2026-07-14 | 24.20 | 24.52 | 24.00 | 24.45 | 24.45 | qfq | 11,852,888 | 287,324,003 | 0.20% |
| 2026-07-13 | 24.58 | 24.69 | 23.89 | 24.40 | 24.40 | qfq | 14,176,440 | 343,539,370 | -1.81% |
| 2026-07-10 | 23.79 | 25.27 | 23.41 | 24.85 | 24.85 | qfq | 20,996,611 | 516,461,503 | 4.41% |
| 2026-07-09 | 24.08 | 24.25 | 23.71 | 23.80 | 23.80 | qfq | 9,060,700 | 216,446,813 | -1.98% |
| 2026-07-08 | 24.63 | 24.79 | 24.22 | 24.28 | 24.28 | qfq | 8,420,200 | 205,752,087 | -1.38% |
| 2026-07-07 | 25.40 | 25.69 | 24.58 | 24.62 | 24.62 | qfq | 11,994,438 | 299,503,319 | -3.75% |
| 2026-07-06 | 25.24 | 25.77 | 24.80 | 25.58 | 25.58 | qfq | 16,933,415 | 431,084,208 | 1.95% |
| 2026-07-03 | 24.35 | 25.50 | 24.31 | 25.09 | 25.09 | qfq | 25,357,767 | 634,029,984 | 3.68% |
| 2026-07-02 | 24.14 | 25.08 | 24.02 | 24.20 | 24.20 | qfq | 17,821,976 | 435,559,695 | -0.17% |
| 2026-07-01 | 23.71 | 24.47 | 23.30 | 24.24 | 24.24 | qfq | 15,719,387 | 377,277,563 | 2.24% |
| 2026-06-30 | 23.95 | 24.09 | 23.38 | 23.71 | 23.71 | qfq | 12,862,826 | 304,076,848 | -1.98% |
| 2026-06-29 | 23.69 | 24.99 | 22.92 | 24.19 | 24.19 | qfq | 20,563,177 | 493,101,210 | 0.96% |
| 2026-06-26 | 24.38 | 24.92 | 23.92 | 23.96 | 23.96 | qfq | 15,904,648 | 385,732,514 | -2.92% |
| 2026-06-25 | 23.75 | 25.18 | 23.68 | 24.68 | 24.68 | qfq | 22,595,306 | 552,097,216 | 2.32% |
| 2026-06-24 | 23.99 | 25.35 | 23.88 | 24.12 | 24.12 | qfq | 17,691,422 | 432,438,191 | 0.37% |
| 2026-06-23 | 24.19 | 24.94 | 23.91 | 24.03 | 24.03 | qfq | 13,469,355 | 328,441,579 | -1.52% |
| 2026-06-22 | 23.97 | 24.70 | 23.66 | 24.40 | 24.40 | qfq | 14,379,798 | 348,607,317 | 0.66% |
| 2026-06-18 | 25.01 | 25.02 | 23.96 | 24.24 | 24.24 | qfq | 14,115,598 | 342,551,674 | -3.54% |
| 2026-06-17 | 24.69 | 25.80 | 24.11 | 25.13 | 25.13 | qfq | 14,651,933 | 363,084,315 | 1.91% |
| 2026-06-16 | 25.57 | 25.57 | 24.42 | 24.66 | 24.66 | qfq | 16,248,853 | 402,366,761 | -3.75% |
| 2026-06-15 | 24.96 | 26.06 | 24.94 | 25.62 | 25.62 | qfq | 13,192,589 | 338,573,479 | 2.23% |
| 2026-06-12 | 24.30 | 25.72 | 24.20 | 25.06 | 25.06 | qfq | 14,697,738 | 370,236,054 | 2.83% |
| 2026-06-11 | 24.25 | 24.65 | 23.75 | 24.37 | 24.37 | qfq | 10,789,286 | 260,437,880 | -0.25% |
| 2026-06-10 | 24.33 | 24.74 | 24.20 | 24.43 | 24.43 | qfq | 10,055,256 | 246,204,062 | -0.33% |
| 2026-06-09 | 25.34 | 25.56 | 24.30 | 24.51 | 24.51 | qfq | 14,740,771 | 363,861,760 | -4.18% |
| 2026-06-08 | 25.90 | 26.29 | 25.41 | 25.58 | 25.58 | qfq | 10,382,190 | 267,110,272 | -1.35% |
| 2026-06-05 | 27.01 | 27.49 | 25.85 | 25.93 | 25.93 | qfq | 17,789,323 | 468,210,042 | -3.10% |
| 2026-06-04 | 27.50 | 28.25 | 26.68 | 26.76 | 26.76 | qfq | 12,887,428 | 353,009,897 | -9.26% |
| 2026-06-03 | 29.00 | 29.49 | 28.20 | 29.49 | 28.29 | qfq | 15,937,860 | 457,573,325 | 1.03% |
| 2026-06-02 | 29.96 | 30.25 | 28.90 | 29.19 | 28.00 | qfq | 16,251,984 | 478,449,021 | -2.57% |
| 2026-06-01 | 29.28 | 30.60 | 29.00 | 29.96 | 28.74 | qfq | 22,439,158 | 667,156,340 | -1.12% |
| 2026-05-29 | 29.10 | 31.63 | 29.08 | 30.30 | 29.07 | qfq | 36,101,539 | 1,108,046,732 | 3.80% |
| 2026-05-28 | 29.20 | 30.02 | 29.09 | 29.19 | 28.00 | qfq | 17,812,954 | 525,521,876 | -2.11% |
| 2026-05-27 | 28.20 | 30.20 | 27.87 | 29.82 | 28.61 | qfq | 29,147,972 | 849,407,480 | 5.56% |
| 2026-05-26 | 27.68 | 28.68 | 27.61 | 28.25 | 27.10 | qfq | 13,911,425 | 394,205,975 | 1.04% |
| 2026-05-25 | 26.92 | 28.50 | 26.53 | 27.96 | 26.82 | qfq | 16,600,529 | 462,332,822 | 3.21% |
| 2026-05-22 | 28.21 | 28.32 | 26.98 | 27.09 | 25.99 | qfq | 11,911,744 | 325,373,519 | -3.94% |
| 2026-05-21 | 28.02 | 28.77 | 28.02 | 28.20 | 27.05 | qfq | 11,254,103 | 320,327,232 | -0.56% |
| 2026-05-20 | 27.90 | 28.77 | 27.75 | 28.36 | 27.21 | qfq | 14,335,783 | 407,535,956 | 1.43% |
| 2026-05-19 | 27.85 | 28.47 | 27.75 | 27.96 | 26.82 | qfq | 8,389,844 | 236,068,167 | 0.18% |
| 2026-05-18 | 27.80 | 28.08 | 27.26 | 27.91 | 26.77 | qfq | 8,713,295 | 241,161,092 | 0.58% |
| 2026-05-15 | 28.50 | 28.59 | 27.60 | 27.75 | 26.62 | qfq | 12,747,560 | 357,407,714 | -3.31% |
| 2026-05-14 | 27.90 | 29.49 | 27.84 | 28.70 | 27.53 | qfq | 20,113,606 | 577,506,006 | 2.28% |
| 2026-05-13 | 28.71 | 28.91 | 27.87 | 28.06 | 26.92 | qfq | 12,014,647 | 339,191,149 | -2.57% |
| 2026-05-12 | 28.99 | 29.40 | 28.71 | 28.80 | 27.63 | qfq | 12,732,221 | 369,293,971 | -0.38% |
| 2026-05-11 | 27.91 | 29.38 | 27.88 | 28.91 | 27.73 | qfq | 18,159,658 | 524,453,085 | 2.77% |
| 2026-05-08 | 27.60 | 28.75 | 27.36 | 28.13 | 26.99 | qfq | 17,443,577 | 490,668,651 | 2.11% |
| 2026-05-07 | 27.62 | 28.08 | 27.41 | 27.55 | 26.43 | qfq | 9,855,045 | 272,466,167 | -0.07% |
| 2026-05-06 | 27.05 | 27.59 | 26.95 | 27.57 | 26.45 | qfq | 11,234,484 | 306,156,603 | 0.47% |
| 2026-04-30 | 27.69 | 28.14 | 27.40 | 27.44 | 26.32 | qfq | 12,331,150 | 341,827,231 | -1.22% |
| 2026-04-29 | 26.50 | 28.10 | 26.50 | 27.78 | 26.65 | qfq | 29,566,535 | 816,464,670 | 7.01% |
| 2026-04-28 | 25.95 | 26.21 | 25.80 | 25.96 | 24.90 | qfq | 7,747,119 | 201,129,063 | -0.46% |
| 2026-04-27 | 26.50 | 26.50 | 26.00 | 26.08 | 25.02 | qfq | 9,181,920 | 239,782,561 | -2.14% |
| 2026-04-24 | 26.17 | 27.50 | 25.92 | 26.65 | 25.57 | qfq | 19,785,058 | 529,857,007 | 1.49% |
| 2026-04-23 | 25.72 | 26.78 | 25.70 | 26.26 | 25.19 | qfq | 18,265,600 | 481,550,590 | 2.42% |
| 2026-04-22 | 25.59 | 25.64 | 25.34 | 25.64 | 24.60 | qfq | 5,841,000 | 149,032,740 | 0.04% |
| 2026-04-21 | 25.82 | 26.10 | 25.60 | 25.63 | 24.59 | qfq | 6,228,330 | 160,504,640 | -0.97% |
| 2026-04-20 | 25.71 | 26.03 | 25.49 | 25.88 | 24.83 | qfq | 7,557,832 | 194,556,664 | 0.66% |
| 2026-04-17 | 26.12 | 26.12 | 25.55 | 25.71 | 24.66 | qfq | 12,842,097 | 330,538,579 | -2.47% |
| 2026-04-16 | 26.44 | 26.64 | 26.22 | 26.36 | 25.29 | qfq | 7,401,502 | 195,293,318 | -0.38% |
| 2026-04-15 | 26.33 | 26.70 | 26.21 | 26.46 | 25.38 | qfq | 7,692,400 | 203,542,554 | 0.23% |
| 2026-04-14 | 26.17 | 26.41 | 25.92 | 26.40 | 25.33 | qfq | 8,174,167 | 213,943,143 | 1.15% |
| 2026-04-13 | 26.18 | 26.23 | 25.96 | 26.10 | 25.04 | qfq | 4,359,286 | 113,649,203 | -0.80% |
| 2026-04-10 | 26.09 | 26.47 | 26.02 | 26.31 | 25.24 | qfq | 6,608,081 | 173,782,235 | 1.11% |
| 2026-04-09 | 26.58 | 26.65 | 25.93 | 26.02 | 24.96 | qfq | 7,673,700 | 200,826,824 | -2.47% |
| 2026-04-08 | 26.11 | 26.74 | 26.00 | 26.68 | 25.59 | qfq | 9,773,502 | 258,283,444 | 3.25% |
| 2026-04-07 | 26.14 | 26.25 | 25.66 | 25.84 | 24.79 | qfq | 7,427,750 | 192,463,024 | -1.15% |
| 2026-04-03 | 27.40 | 27.44 | 25.95 | 26.14 | 25.08 | qfq | 14,382,274 | 379,904,013 | -4.95% |
| 2026-04-02 | 27.16 | 28.02 | 27.10 | 27.50 | 26.38 | qfq | 10,866,488 | 299,874,252 | 0.99% |
| 2026-04-01 | 26.81 | 27.47 | 26.56 | 27.23 | 26.12 | qfq | 10,580,846 | 286,807,139 | 2.75% |
| 2026-03-31 | 27.34 | 27.58 | 26.50 | 26.50 | 25.42 | qfq | 10,448,653 | 282,220,416 | -1.12% |
| 2026-03-30 | 26.72 | 27.02 | 26.46 | 26.80 | 25.71 | qfq | 7,556,314 | 201,900,526 | -0.81% |
| 2026-03-27 | 26.57 | 27.16 | 26.48 | 27.02 | 25.92 | qfq | 5,642,928 | 151,746,058 | 1.43% |
| 2026-03-26 | 27.39 | 27.65 | 26.57 | 26.64 | 25.56 | qfq | 7,215,143 | 194,874,606 | -2.88% |
| 2026-03-25 | 27.45 | 27.54 | 27.29 | 27.43 | 26.31 | qfq | 5,192,356 | 142,409,758 | -0.07% |
| 2026-03-24 | 27.26 | 27.45 | 26.94 | 27.45 | 26.33 | qfq | 5,035,335 | 137,317,608 | 1.70% |
| 2026-03-23 | 27.90 | 27.91 | 26.85 | 26.99 | 25.89 | qfq | 8,476,638 | 230,801,729 | -4.19% |
| 2026-03-20 | 28.35 | 28.54 | 28.10 | 28.17 | 27.02 | qfq | 5,578,153 | 157,514,229 | -0.63% |
| 2026-03-19 | 28.80 | 28.93 | 28.35 | 28.35 | 27.20 | qfq | 5,611,269 | 160,525,067 | -2.48% |
| 2026-03-18 | 29.60 | 29.68 | 28.93 | 29.07 | 27.89 | qfq | 5,666,862 | 164,958,720 | -1.72% |
| 2026-03-17 | 29.66 | 29.94 | 29.55 | 29.58 | 28.38 | qfq | 5,404,273 | 160,677,930 | -0.60% |
| 2026-03-16 | 29.39 | 29.87 | 29.34 | 29.76 | 28.55 | qfq | 7,703,288 | 228,748,526 | 1.22% |
| 2026-03-13 | 29.17 | 29.64 | 29.12 | 29.40 | 28.20 | qfq | 5,720,620 | 168,529,666 | 0.55% |
| 2026-03-12 | 29.32 | 29.45 | 29.11 | 29.24 | 28.05 | qfq | 4,616,792 | 135,054,705 | -0.37% |
| 2026-03-11 | 29.22 | 29.43 | 29.09 | 29.35 | 28.16 | qfq | 4,164,855 | 121,901,891 | 0.10% |
| 2026-03-10 | 29.23 | 29.38 | 29.17 | 29.32 | 28.13 | qfq | 3,906,204 | 114,401,680 | 0.76% |
| 2026-03-09 | 29.23 | 29.34 | 28.96 | 29.10 | 27.92 | qfq | 5,782,392 | 168,295,332 | -1.42% |
| 2026-03-06 | 28.98 | 29.58 | 28.93 | 29.52 | 28.32 | qfq | 5,300,300 | 155,440,135 | 1.44% |
| 2026-03-05 | 29.19 | 29.35 | 29.07 | 29.10 | 27.92 | qfq | 4,212,905 | 122,955,544 | 0.14% |
| 2026-03-04 | 29.77 | 29.84 | 28.93 | 29.06 | 27.88 | qfq | 8,941,441 | 261,639,307 | -3.20% |
| 2026-03-03 | 30.00 | 30.66 | 29.81 | 30.02 | 28.80 | qfq | 10,316,099 | 311,085,560 | -0.43% |
| 2026-03-02 | 30.87 | 31.10 | 30.11 | 30.15 | 28.92 | qfq | 9,942,233 | 302,935,677 | -3.52% |
| 2026-02-27 | 31.46 | 31.58 | 31.25 | 31.25 | 29.98 | qfq | 5,886,421 | 185,004,099 | -0.70% |
| 2026-02-26 | 32.05 | 32.05 | 31.35 | 31.47 | 30.19 | qfq | 9,232,912 | 291,997,717 | -1.87% |
| 2026-02-25 | 32.02 | 32.26 | 32.02 | 32.07 | 30.77 | qfq | 3,792,676 | 121,893,975 | 0.19% |
| 2026-02-24 | 32.61 | 32.69 | 31.96 | 32.01 | 30.71 | qfq | 6,800,992 | 218,359,240 | -1.17% |
| 2026-02-13 | 32.42 | 32.69 | 32.39 | 32.39 | 31.07 | qfq | 4,388,111 | 142,742,066 | 0.00% |
| 2026-02-12 | 32.76 | 32.88 | 32.35 | 32.39 | 31.07 | qfq | 5,263,696 | 171,159,968 | -1.49% |
| 2026-02-11 | 32.85 | 32.99 | 32.68 | 32.88 | 31.54 | qfq | 4,482,786 | 147,029,860 | 0.09% |
| 2026-02-10 | 33.24 | 33.27 | 32.80 | 32.85 | 31.51 | qfq | 7,530,918 | 247,770,625 | -1.41% |
| 2026-02-09 | 33.36 | 33.46 | 33.00 | 33.32 | 31.96 | qfq | 7,665,500 | 254,807,307 | -0.06% |
| 2026-02-06 | 34.39 | 34.40 | 33.21 | 33.34 | 31.98 | qfq | 11,121,134 | 372,859,554 | -3.08% |
| 2026-02-05 | 34.17 | 34.88 | 34.02 | 34.40 | 33.00 | qfq | 13,188,530 | 455,332,245 | 0.47% |
| 2026-02-04 | 33.54 | 34.44 | 33.18 | 34.24 | 32.85 | qfq | 14,129,363 | 478,739,300 | 1.66% |
| 2026-02-03 | 33.74 | 34.54 | 33.42 | 33.68 | 32.31 | qfq | 11,479,368 | 387,966,340 | -0.77% |
| 2026-02-02 | 33.35 | 35.17 | 33.28 | 33.94 | 32.56 | qfq | 16,186,489 | 555,167,616 | 1.31% |
| 2026-01-30 | 35.44 | 35.44 | 33.50 | 33.50 | 32.14 | qfq | 20,467,330 | 695,298,523 | -5.47% |
| 2026-01-29 | 32.07 | 35.44 | 31.98 | 35.44 | 34.00 | qfq | 33,424,792 | 1,135,699,399 | 9.99% |
| 2026-01-28 | 32.12 | 32.49 | 31.73 | 32.22 | 30.91 | qfq | 11,691,388 | 374,676,151 | 0.06% |
| 2026-01-27 | 32.97 | 33.05 | 32.18 | 32.20 | 30.89 | qfq | 11,035,736 | 357,720,176 | -2.72% |
| 2026-01-26 | 33.65 | 33.68 | 32.81 | 33.10 | 31.75 | qfq | 11,480,996 | 380,596,714 | -1.81% |
| 2026-01-23 | 33.80 | 33.96 | 33.68 | 33.71 | 32.34 | qfq | 8,180,364 | 276,182,027 | -0.59% |
| 2026-01-22 | 34.20 | 34.31 | 33.88 | 33.91 | 32.53 | qfq | 7,359,607 | 250,690,671 | -0.91% |
| 2026-01-21 | 34.87 | 34.87 | 34.20 | 34.22 | 32.83 | qfq | 7,680,021 | 263,764,219 | -1.55% |
| 2026-01-20 | 34.50 | 34.95 | 34.46 | 34.76 | 33.35 | qfq | 6,914,059 | 240,369,910 | 0.52% |
| 2026-01-19 | 34.50 | 34.62 | 34.36 | 34.58 | 33.17 | qfq | 5,899,275 | 203,449,977 | 0.00% |
| 2026-01-16 | 34.96 | 35.03 | 34.44 | 34.58 | 33.17 | qfq | 8,503,391 | 294,786,161 | -1.09% |
| 2026-01-15 | 35.36 | 35.59 | 34.93 | 34.96 | 33.54 | qfq | 6,426,012 | 225,657,815 | -1.19% |
| 2026-01-14 | 35.30 | 35.96 | 35.18 | 35.38 | 33.94 | qfq | 9,231,634 | 328,389,132 | 0.28% |
| 2026-01-13 | 35.96 | 35.96 | 35.27 | 35.28 | 33.84 | qfq | 8,449,841 | 300,430,837 | -1.59% |
| 2026-01-12 | 35.50 | 35.97 | 35.47 | 35.85 | 34.39 | qfq | 9,189,058 | 329,196,699 | 1.07% |
| 2026-01-09 | 35.42 | 35.95 | 35.30 | 35.47 | 34.03 | qfq | 7,072,055 | 251,196,343 | 0.17% |
| 2026-01-08 | 35.07 | 35.52 | 34.91 | 35.41 | 33.97 | qfq | 6,967,655 | 245,550,628 | 0.68% |
| 2026-01-07 | 35.28 | 35.43 | 35.00 | 35.17 | 33.74 | qfq | 6,607,280 | 232,513,813 | -0.31% |
| 2026-01-06 | 35.05 | 35.31 | 34.87 | 35.28 | 33.84 | qfq | 6,730,830 | 236,381,252 | 0.63% |
| 2026-01-05 | 34.71 | 35.10 | 34.70 | 35.06 | 33.63 | qfq | 4,988,472 | 174,578,646 | 0.81% |
| 2025-12-31 | 34.85 | 35.06 | 34.73 | 34.78 | 33.36 | qfq | 3,289,135 | 114,511,267 | -0.54% |
| 2025-12-30 | 35.00 | 35.15 | 34.84 | 34.97 | 33.55 | qfq | 3,048,459 | 106,648,815 | -0.26% |
| 2025-12-29 | 35.20 | 35.30 | 35.02 | 35.06 | 33.63 | qfq | 3,034,241 | 106,581,344 | -0.48% |
| 2025-12-26 | 35.39 | 35.43 | 35.12 | 35.23 | 33.80 | qfq | 4,158,900 | 146,709,054 | -0.84% |
| 2025-12-25 | 35.16 | 35.86 | 35.16 | 35.53 | 34.08 | qfq | 5,466,723 | 193,939,929 | 0.99% |
| 2025-12-24 | 35.23 | 35.25 | 34.96 | 35.18 | 33.75 | qfq | 3,252,532 | 114,171,575 | -0.14% |
| 2025-12-23 | 35.78 | 35.80 | 35.17 | 35.23 | 33.80 | qfq | 4,073,348 | 144,185,487 | -1.51% |
| 2025-12-22 | 35.60 | 35.97 | 35.57 | 35.77 | 34.31 | qfq | 3,890,075 | 139,317,231 | -0.03% |
| 2025-12-19 | 35.25 | 36.05 | 35.06 | 35.78 | 34.32 | qfq | 7,726,878 | 275,373,828 | 1.94% |
| 2025-12-18 | 34.97 | 35.22 | 34.84 | 35.10 | 33.67 | qfq | 3,655,456 | 128,109,948 | 0.17% |
| 2025-12-17 | 34.99 | 35.06 | 34.56 | 35.04 | 33.61 | qfq | 5,383,600 | 187,432,748 | -0.14% |
| 2025-12-16 | 35.05 | 35.28 | 34.88 | 35.09 | 33.66 | qfq | 4,175,255 | 146,302,105 | -0.23% |
| 2025-12-15 | 35.28 | 35.54 | 35.12 | 35.17 | 33.74 | qfq | 6,133,998 | 216,965,810 | 0.80% |
| 2025-12-12 | 34.89 | 35.55 | 34.70 | 34.89 | 33.47 | qfq | 7,505,002 | 264,180,463 | 0.55% |
| 2025-12-11 | 35.17 | 35.25 | 34.65 | 34.70 | 33.29 | qfq | 4,858,400 | 169,675,863 | -1.62% |
| 2025-12-10 | 34.95 | 35.44 | 34.71 | 35.27 | 33.83 | qfq | 4,975,741 | 174,911,593 | 0.43% |
| 2025-12-09 | 36.00 | 36.03 | 35.10 | 35.12 | 33.69 | qfq | 8,398,717 | 297,845,104 | -2.63% |
| 2025-12-08 | 36.30 | 36.40 | 35.97 | 36.07 | 34.60 | qfq | 6,557,832 | 236,692,933 | -0.85% |
| 2025-12-05 | 36.14 | 36.46 | 36.02 | 36.38 | 34.90 | qfq | 3,746,148 | 135,761,397 | 0.53% |
| 2025-12-04 | 36.74 | 36.82 | 36.01 | 36.19 | 34.72 | qfq | 6,588,673 | 238,978,423 | -1.92% |
| 2025-12-03 | 37.61 | 37.64 | 36.53 | 36.90 | 35.40 | qfq | 7,932,809 | 293,655,084 | -1.94% |
| 2025-12-02 | 37.86 | 37.96 | 37.58 | 37.63 | 36.10 | qfq | 3,187,448 | 120,207,421 | -0.90% |
| 2025-12-01 | 37.79 | 38.09 | 37.72 | 37.97 | 36.42 | qfq | 3,359,573 | 127,469,139 | 0.48% |
| 2025-11-28 | 37.66 | 37.85 | 37.50 | 37.79 | 36.25 | qfq | 2,680,591 | 101,147,536 | 0.05% |
| 2025-11-27 | 37.95 | 37.99 | 37.65 | 37.77 | 36.23 | qfq | 3,471,668 | 131,287,100 | -0.45% |
| 2025-11-26 | 37.74 | 37.98 | 37.73 | 37.94 | 36.40 | qfq | 3,046,398 | 115,369,389 | 0.21% |
| 2025-11-25 | 37.99 | 38.06 | 37.80 | 37.86 | 36.32 | qfq | 4,352,379 | 164,956,743 | -0.63% |
| 2025-11-24 | 37.60 | 38.15 | 37.51 | 38.10 | 36.55 | qfq | 4,449,571 | 168,287,815 | 1.33% |
| 2025-11-21 | 37.94 | 38.33 | 37.41 | 37.60 | 36.07 | qfq | 6,677,555 | 252,282,200 | -1.42% |
| 2025-11-20 | 38.16 | 38.50 | 37.84 | 38.14 | 36.59 | qfq | 5,384,986 | 205,328,053 | 0.24% |
| 2025-11-19 | 38.30 | 38.39 | 38.00 | 38.05 | 36.50 | qfq | 3,271,680 | 124,734,092 | -0.70% |
| 2025-11-18 | 38.37 | 38.64 | 38.16 | 38.32 | 36.76 | qfq | 4,193,100 | 161,008,574 | -0.52% |
| 2025-11-17 | 38.80 | 38.84 | 38.25 | 38.52 | 36.95 | qfq | 5,553,859 | 213,694,061 | -0.98% |
| 2025-11-14 | 39.11 | 39.75 | 38.85 | 38.90 | 37.32 | qfq | 6,062,767 | 237,653,274 | -0.97% |
| 2025-11-13 | 39.06 | 39.34 | 38.80 | 39.28 | 37.68 | qfq | 7,141,644 | 279,182,685 | 0.31% |
| 2025-11-12 | 39.01 | 39.75 | 38.96 | 39.16 | 37.57 | qfq | 10,017,730 | 394,184,661 | 0.56% |
| 2025-11-11 | 39.03 | 39.18 | 38.57 | 38.94 | 37.36 | qfq | 7,776,791 | 301,832,232 | -0.71% |
| 2025-11-10 | 37.81 | 39.36 | 37.70 | 39.22 | 37.62 | qfq | 16,826,769 | 651,454,389 | 3.78% |
| 2025-11-07 | 37.98 | 38.25 | 37.77 | 37.79 | 36.25 | qfq | 6,253,537 | 237,410,684 | -0.81% |
| 2025-11-06 | 38.11 | 38.38 | 38.08 | 38.10 | 36.55 | qfq | 4,187,100 | 159,915,853 | -0.18% |
| 2025-11-05 | 37.89 | 38.20 | 37.70 | 38.17 | 36.62 | qfq | 4,871,086 | 184,984,628 | 0.10% |
| 2025-11-04 | 38.73 | 38.73 | 37.96 | 38.13 | 36.58 | qfq | 8,830,462 | 337,279,068 | -1.70% |
| 2025-11-03 | 38.64 | 38.89 | 38.25 | 38.79 | 37.21 | qfq | 6,726,218 | 259,346,075 | -0.08% |
| 2025-10-31 | 38.00 | 39.20 | 37.90 | 38.82 | 37.24 | qfq | 10,944,607 | 424,990,662 | 1.49% |
| 2025-10-30 | 37.91 | 38.46 | 37.82 | 38.25 | 36.69 | qfq | 7,321,062 | 279,995,605 | 0.55% |
| 2025-10-29 | 38.61 | 38.61 | 37.87 | 38.04 | 36.49 | qfq | 10,641,205 | 405,510,906 | -1.65% |
| 2025-10-28 | 38.72 | 38.95 | 38.61 | 38.68 | 37.11 | qfq | 4,818,966 | 186,843,822 | -0.15% |
| 2025-10-27 | 38.75 | 38.90 | 38.55 | 38.74 | 37.16 | qfq | 4,886,637 | 189,104,274 | -0.03% |
| 2025-10-24 | 39.09 | 39.20 | 38.71 | 38.75 | 37.17 | qfq | 6,419,395 | 249,574,211 | -1.10% |
| 2025-10-23 | 38.98 | 39.19 | 38.79 | 39.18 | 37.59 | qfq | 3,785,931 | 147,629,113 | 0.51% |
| 2025-10-22 | 39.03 | 39.34 | 38.97 | 38.98 | 37.39 | qfq | 3,910,853 | 152,898,729 | -0.59% |
| 2025-10-21 | 39.33 | 39.56 | 39.13 | 39.21 | 37.61 | qfq | 5,437,533 | 213,364,554 | -0.33% |
| 2025-10-20 | 39.62 | 39.70 | 39.20 | 39.34 | 37.74 | qfq | 4,715,590 | 185,631,314 | -0.61% |
| 2025-10-17 | 40.12 | 40.16 | 39.52 | 39.58 | 37.97 | qfq | 5,582,644 | 222,360,099 | -1.59% |
| 2025-10-16 | 40.09 | 40.35 | 39.86 | 40.22 | 38.58 | qfq | 6,228,288 | 249,714,300 | -0.20% |
| 2025-10-15 | 39.44 | 40.43 | 39.13 | 40.30 | 38.66 | qfq | 12,510,729 | 500,048,229 | 2.15% |
| 2025-10-14 | 38.85 | 39.67 | 38.80 | 39.45 | 37.84 | qfq | 12,119,020 | 476,113,368 | 2.07% |
| 2025-10-13 | 38.52 | 38.75 | 38.32 | 38.65 | 37.08 | qfq | 6,509,268 | 251,070,433 | -0.90% |
| 2025-10-10 | 38.90 | 39.28 | 38.89 | 39.00 | 37.41 | qfq | 5,685,779 | 222,305,836 | -0.15% |
| 2025-10-09 | 39.19 | 39.44 | 38.58 | 39.06 | 37.47 | qfq | 9,105,527 | 354,571,206 | -0.61% |
| 2025-09-30 | 39.60 | 39.60 | 39.21 | 39.30 | 37.70 | qfq | 6,619,571 | 260,238,291 | -1.03% |
| 2025-09-29 | 39.10 | 40.00 | 38.77 | 39.71 | 38.09 | qfq | 11,328,498 | 445,409,033 | 1.56% |
| 2025-09-26 | 39.21 | 39.53 | 38.99 | 39.10 | 37.51 | qfq | 6,494,147 | 254,645,738 | -0.41% |
| 2025-09-25 | 39.80 | 39.99 | 39.23 | 39.26 | 37.66 | qfq | 6,928,160 | 273,570,027 | -1.36% |
| 2025-09-24 | 39.50 | 40.04 | 39.48 | 39.80 | 38.18 | qfq | 6,160,563 | 245,334,945 | 0.51% |
| 2025-09-23 | 40.13 | 40.24 | 39.29 | 39.60 | 37.99 | qfq | 7,681,796 | 304,558,523 | -1.25% |
| 2025-09-22 | 41.03 | 41.06 | 40.03 | 40.10 | 38.47 | qfq | 8,404,143 | 339,617,332 | -2.81% |
| 2025-09-19 | 40.99 | 41.26 | 40.40 | 41.26 | 39.58 | qfq | 8,376,314 | 341,653,355 | 0.73% |
| 2025-09-18 | 41.81 | 41.83 | 40.89 | 40.96 | 39.29 | qfq | 10,032,926 | 413,945,196 | -2.08% |
| 2025-09-17 | 42.12 | 42.35 | 41.72 | 41.83 | 40.13 | qfq | 5,269,409 | 220,721,701 | -0.78% |
| 2025-09-16 | 41.93 | 42.26 | 41.76 | 42.16 | 40.44 | qfq | 5,571,932 | 233,942,178 | 0.55% |
| 2025-09-15 | 42.28 | 42.42 | 41.83 | 41.93 | 40.22 | qfq | 8,391,114 | 352,560,618 | -1.22% |
| 2025-09-12 | 42.90 | 43.48 | 42.35 | 42.45 | 40.72 | qfq | 9,744,077 | 416,160,485 | -1.32% |
| 2025-09-11 | 42.59 | 43.15 | 42.23 | 43.02 | 41.27 | qfq | 9,968,574 | 424,981,817 | 0.66% |
| 2025-09-10 | 42.72 | 43.30 | 42.43 | 42.74 | 41.00 | qfq | 8,079,926 | 346,195,631 | -0.44% |
| 2025-09-09 | 43.25 | 43.33 | 42.50 | 42.93 | 41.18 | qfq | 10,192,162 | 436,676,692 | -1.13% |
| 2025-09-08 | 43.00 | 43.58 | 42.68 | 43.42 | 41.65 | qfq | 9,987,981 | 432,577,463 | 0.81% |
| 2025-09-05 | 42.89 | 43.14 | 42.41 | 43.07 | 41.32 | qfq | 8,845,303 | 379,069,619 | 0.44% |
| 2025-09-04 | 42.00 | 42.90 | 41.73 | 42.88 | 41.14 | qfq | 12,484,513 | 527,374,396 | 1.18% |
| 2025-09-03 | 42.55 | 43.68 | 41.74 | 42.38 | 40.66 | qfq | 12,971,148 | 552,798,681 | -0.05% |
| 2025-09-02 | 42.93 | 43.44 | 42.31 | 42.40 | 40.67 | qfq | 11,145,790 | 477,160,551 | -1.17% |
| 2025-09-01 | 43.00 | 43.40 | 42.62 | 42.90 | 41.15 | qfq | 9,760,533 | 419,292,368 | -0.90% |
| 2025-08-29 | 42.93 | 44.15 | 42.93 | 43.29 | 41.53 | qfq | 13,595,345 | 590,700,707 | 1.36% |
| 2025-08-28 | 42.75 | 43.36 | 41.75 | 42.71 | 40.97 | qfq | 14,040,995 | 597,263,752 | -0.67% |
| 2025-08-27 | 44.55 | 44.55 | 43.00 | 43.00 | 41.25 | qfq | 16,022,270 | 700,158,445 | -3.48% |
| 2025-08-26 | 43.58 | 45.60 | 43.30 | 44.55 | 42.74 | qfq | 23,824,296 | 1,067,661,039 | 0.56% |
| 2025-08-25 | 42.62 | 44.70 | 42.33 | 44.30 | 42.50 | qfq | 24,591,303 | 1,074,243,857 | 4.26% |
| 2025-08-22 | 42.21 | 42.49 | 41.90 | 42.49 | 40.76 | qfq | 11,136,939 | 469,839,541 | 0.78% |
| 2025-08-21 | 42.89 | 42.89 | 42.05 | 42.16 | 40.44 | qfq | 15,551,936 | 658,703,894 | -1.70% |
| 2025-08-20 | 40.89 | 43.58 | 40.71 | 42.89 | 41.14 | qfq | 30,454,501 | 1,295,142,975 | 4.30% |
| 2025-08-19 | 40.30 | 41.40 | 40.20 | 41.12 | 39.45 | qfq | 23,032,403 | 946,079,147 | 2.03% |
| 2025-08-18 | 39.90 | 40.58 | 39.90 | 40.30 | 38.66 | qfq | 14,777,008 | 594,387,434 | 1.18% |
| 2025-08-15 | 39.80 | 39.99 | 39.51 | 39.83 | 38.21 | qfq | 10,438,498 | 415,134,248 | -0.20% |
| 2025-08-14 | 39.80 | 40.29 | 39.73 | 39.91 | 38.29 | qfq | 12,283,750 | 491,775,060 | 0.35% |
| 2025-08-13 | 39.95 | 40.09 | 39.58 | 39.77 | 38.15 | qfq | 9,332,352 | 371,283,778 | -0.13% |
| 2025-08-12 | 39.86 | 40.35 | 39.68 | 39.82 | 38.20 | qfq | 11,485,886 | 459,108,964 | -0.18% |
| 2025-08-11 | 39.26 | 40.10 | 39.24 | 39.89 | 38.27 | qfq | 13,469,496 | 535,147,851 | 1.53% |
| 2025-08-08 | 39.31 | 39.50 | 39.22 | 39.29 | 37.69 | qfq | 5,350,553 | 210,352,428 | -0.38% |
| 2025-08-07 | 39.45 | 39.58 | 39.28 | 39.44 | 37.84 | qfq | 5,784,557 | 228,162,103 | -0.03% |
| 2025-08-06 | 39.61 | 39.63 | 39.13 | 39.45 | 37.84 | qfq | 6,333,943 | 249,211,659 | -0.33% |
| 2025-08-05 | 39.26 | 39.60 | 39.26 | 39.58 | 37.97 | qfq | 5,764,100 | 227,348,038 | 0.94% |
| 2025-08-04 | 39.20 | 39.23 | 38.91 | 39.21 | 37.61 | qfq | 4,949,200 | 193,261,691 | -0.28% |
| 2025-08-01 | 39.24 | 39.50 | 39.18 | 39.32 | 37.72 | qfq | 5,647,311 | 222,050,822 | 0.08% |
| 2025-07-31 | 39.98 | 40.04 | 39.22 | 39.29 | 37.69 | qfq | 10,873,705 | 430,069,478 | -1.90% |
| 2025-07-30 | 40.05 | 40.57 | 39.88 | 40.05 | 38.42 | qfq | 12,646,116 | 509,164,614 | 0.02% |
| 2025-07-29 | 39.87 | 40.08 | 39.60 | 40.04 | 38.41 | qfq | 9,111,886 | 363,236,788 | 0.13% |
| 2025-07-28 | 40.10 | 40.10 | 39.82 | 39.99 | 38.36 | qfq | 9,377,664 | 374,619,073 | -0.50% |
| 2025-07-25 | 41.02 | 41.05 | 40.13 | 40.19 | 38.55 | qfq | 13,589,616 | 550,584,337 | -2.02% |
| 2025-07-24 | 40.56 | 41.12 | 40.50 | 41.02 | 39.35 | qfq | 11,517,361 | 471,482,422 | 0.76% |
| 2025-07-23 | 41.23 | 41.69 | 40.53 | 40.71 | 39.05 | qfq | 16,460,823 | 675,953,917 | -1.14% |
| 2025-07-22 | 39.70 | 41.50 | 39.63 | 41.18 | 39.50 | qfq | 25,772,570 | 1,049,332,748 | 3.73% |
| 2025-07-21 | 39.56 | 39.75 | 39.31 | 39.70 | 38.08 | qfq | 11,453,335 | 452,920,961 | 0.51% |
| 2025-07-18 | 39.07 | 39.53 | 38.92 | 39.50 | 37.89 | qfq | 16,389,599 | 644,791,541 | 1.28% |
| 2025-07-17 | 39.17 | 39.24 | 38.70 | 39.00 | 37.41 | qfq | 11,426,810 | 444,708,830 | -0.43% |
| 2025-07-16 | 38.70 | 39.47 | 38.70 | 39.17 | 37.58 | qfq | 10,824,111 | 424,488,067 | 0.95% |
| 2025-07-15 | 39.28 | 39.37 | 38.69 | 38.80 | 37.22 | qfq | 12,585,861 | 489,978,456 | -1.95% |
| 2025-07-14 | 39.40 | 39.80 | 39.05 | 39.57 | 37.96 | qfq | 10,699,354 | 420,907,013 | 0.23% |
| 2025-07-11 | 39.01 | 39.94 | 38.94 | 39.48 | 37.87 | qfq | 18,240,883 | 720,212,803 | 0.97% |
| 2025-07-10 | 38.80 | 39.29 | 38.59 | 39.10 | 37.51 | qfq | 13,275,245 | 515,655,835 | 0.51% |
| 2025-07-09 | 38.85 | 39.36 | 38.82 | 38.90 | 37.32 | qfq | 13,185,757 | 515,376,348 | -0.21% |
| 2025-07-08 | 38.50 | 39.09 | 38.39 | 38.98 | 37.39 | qfq | 10,348,837 | 400,561,098 | 1.25% |
| 2025-07-07 | 38.84 | 38.89 | 38.47 | 38.50 | 36.93 | qfq | 6,323,600 | 243,852,238 | -0.54% |
| 2025-07-04 | 38.82 | 39.00 | 38.66 | 38.71 | 37.13 | qfq | 6,949,600 | 269,883,982 | -0.51% |
| 2025-07-03 | 38.59 | 39.27 | 38.58 | 38.91 | 37.33 | qfq | 9,140,050 | 356,389,179 | 0.57% |
| 2025-07-02 | 38.59 | 38.83 | 38.32 | 38.69 | 37.12 | qfq | 8,959,272 | 345,687,253 | 0.18% |
| 2025-07-01 | 38.77 | 38.83 | 38.51 | 38.62 | 37.05 | qfq | 6,675,685 | 257,939,692 | -0.80% |
| 2025-06-30 | 38.68 | 39.23 | 38.45 | 38.93 | 37.35 | qfq | 10,981,470 | 425,915,173 | 0.62% |
| 2025-06-27 | 38.94 | 38.98 | 38.67 | 38.69 | 37.12 | qfq | 7,817,381 | 303,201,842 | -0.79% |
| 2025-06-26 | 39.12 | 39.49 | 38.94 | 39.00 | 37.41 | qfq | 9,493,670 | 372,155,103 | -0.69% |
| 2025-06-25 | 39.08 | 39.27 | 38.52 | 39.27 | 37.67 | qfq | 10,690,325 | 415,743,311 | 0.82% |
| 2025-06-24 | 38.75 | 39.18 | 38.63 | 38.95 | 37.37 | qfq | 9,369,004 | 364,691,815 | 0.78% |
| 2025-06-23 | 39.00 | 39.10 | 38.53 | 38.65 | 37.08 | qfq | 11,360,150 | 439,689,299 | -1.88% |
| 2025-06-20 | 38.10 | 39.64 | 38.09 | 39.39 | 37.79 | qfq | 20,072,591 | 784,846,455 | 3.41% |
| 2025-06-19 | 38.21 | 38.87 | 38.00 | 38.09 | 36.54 | qfq | 11,504,796 | 441,028,174 | -1.63% |
| 2025-06-18 | 39.80 | 40.88 | 38.36 | 38.72 | 37.14 | qfq | 20,794,991 | 818,030,270 | 0.57% |
| 2025-06-17 | 39.00 | 39.34 | 38.45 | 38.50 | 36.93 | qfq | 10,775,892 | 418,508,214 | -1.69% |
| 2025-06-16 | 38.95 | 39.22 | 37.96 | 39.16 | 37.57 | qfq | 14,596,350 | 565,639,550 | -0.31% |
| 2025-06-13 | 40.75 | 40.80 | 39.15 | 39.28 | 37.68 | qfq | 13,770,041 | 547,835,609 | -4.08% |
| 2025-06-12 | 41.85 | 41.98 | 40.90 | 40.95 | 39.28 | qfq | 10,116,949 | 416,233,660 | -2.48% |
| 2025-06-11 | 41.64 | 42.38 | 41.64 | 41.99 | 40.28 | qfq | 5,889,505 | 247,842,415 | 0.50% |
| 2025-06-10 | 42.70 | 42.73 | 41.65 | 41.78 | 40.08 | qfq | 9,666,534 | 406,661,282 | -2.15% |
| 2025-06-09 | 42.98 | 43.02 | 42.42 | 42.70 | 40.96 | qfq | 7,238,172 | 308,860,219 | -0.86% |
| 2025-06-06 | 42.84 | 43.30 | 42.50 | 43.07 | 41.32 | qfq | 7,919,780 | 340,728,156 | -1.73% |
| 2025-06-05 | 43.85 | 44.01 | 43.29 | 43.83 | 40.90 | qfq | 7,328,325 | 319,269,620 | 0.00% |
| 2025-06-04 | 43.78 | 44.15 | 43.63 | 43.83 | 40.90 | qfq | 5,376,400 | 235,918,223 | -0.05% |
| 2025-06-03 | 43.87 | 44.15 | 42.97 | 43.85 | 40.91 | qfq | 8,821,320 | 384,487,884 | -0.54% |
| 2025-05-30 | 44.39 | 44.59 | 43.96 | 44.09 | 41.14 | qfq | 5,689,234 | 251,743,442 | -1.01% |
| 2025-05-29 | 44.75 | 44.84 | 44.15 | 44.54 | 41.56 | qfq | 6,703,830 | 297,769,321 | -0.29% |
| 2025-05-28 | 44.88 | 45.00 | 44.43 | 44.67 | 41.68 | qfq | 3,167,875 | 141,818,318 | -0.45% |
| 2025-05-27 | 44.71 | 45.11 | 44.48 | 44.87 | 41.87 | qfq | 4,533,975 | 203,338,744 | 0.36% |
| 2025-05-26 | 45.03 | 45.14 | 44.49 | 44.71 | 41.72 | qfq | 6,411,209 | 286,990,519 | -1.08% |
| 2025-05-23 | 46.00 | 46.42 | 45.20 | 45.20 | 42.17 | qfq | 5,370,190 | 245,571,554 | -1.74% |
| 2025-05-22 | 45.88 | 46.20 | 45.88 | 46.00 | 42.92 | qfq | 5,058,211 | 232,758,430 | -0.04% |
| 2025-05-21 | 46.08 | 46.40 | 45.97 | 46.02 | 42.94 | qfq | 3,662,667 | 168,838,421 | -0.07% |
| 2025-05-20 | 46.00 | 46.66 | 46.00 | 46.05 | 42.97 | qfq | 4,619,999 | 214,136,270 | -0.24% |
| 2025-05-19 | 46.07 | 46.29 | 45.45 | 46.16 | 43.07 | qfq | 7,642,791 | 351,265,808 | -2.06% |
| 2025-05-16 | 47.50 | 47.74 | 46.93 | 47.13 | 43.97 | qfq | 3,807,668 | 179,461,062 | -1.15% |
| 2025-05-15 | 48.15 | 48.48 | 47.56 | 47.68 | 44.49 | qfq | 3,960,005 | 189,858,908 | -1.71% |
| 2025-05-14 | 48.11 | 49.12 | 47.50 | 48.51 | 45.26 | qfq | 6,186,810 | 298,703,126 | 0.62% |
| 2025-05-13 | 48.58 | 48.68 | 47.82 | 48.21 | 44.98 | qfq | 3,921,483 | 188,737,816 | -0.27% |
| 2025-05-12 | 48.66 | 48.75 | 47.92 | 48.34 | 45.10 | qfq | 3,999,715 | 192,967,491 | -0.64% |
| 2025-05-09 | 48.28 | 49.19 | 48.01 | 48.65 | 45.39 | qfq | 5,866,499 | 285,814,047 | 0.66% |
| 2025-05-08 | 47.23 | 48.40 | 47.10 | 48.33 | 45.09 | qfq | 7,268,295 | 348,179,438 | 1.77% |
| 2025-05-07 | 47.48 | 47.98 | 47.14 | 47.49 | 44.31 | qfq | 9,865,891 | 469,930,453 | 1.50% |
| 2025-05-06 | 47.64 | 47.79 | 46.48 | 46.79 | 43.66 | qfq | 11,443,646 | 535,862,076 | -1.29% |
| 2025-04-30 | 46.98 | 48.29 | 46.90 | 47.40 | 44.23 | qfq | 9,480,130 | 452,076,625 | 2.44% |
| 2025-04-29 | 47.50 | 47.85 | 45.96 | 46.27 | 43.17 | qfq | 10,359,400 | 480,676,013 | -3.70% |
| 2025-04-28 | 48.62 | 48.81 | 47.95 | 48.05 | 44.83 | qfq | 3,686,696 | 177,977,962 | -1.33% |
| 2025-04-25 | 48.65 | 48.98 | 48.41 | 48.70 | 45.44 | qfq | 2,897,852 | 141,004,953 | -0.14% |
| 2025-04-24 | 48.60 | 49.15 | 48.40 | 48.77 | 45.50 | qfq | 4,791,662 | 234,300,130 | 0.35% |
| 2025-04-23 | 49.11 | 49.34 | 48.50 | 48.60 | 45.35 | qfq | 4,947,002 | 241,830,662 | -0.84% |
| 2025-04-22 | 49.11 | 49.51 | 48.86 | 49.01 | 45.73 | qfq | 4,529,107 | 222,762,772 | -0.37% |
| 2025-04-21 | 50.42 | 50.42 | 49.10 | 49.19 | 45.90 | qfq | 5,676,591 | 280,129,957 | -2.30% |
| 2025-04-18 | 51.00 | 51.10 | 50.20 | 50.35 | 46.98 | qfq | 2,693,483 | 135,831,049 | -1.14% |
| 2025-04-17 | 50.44 | 51.07 | 50.16 | 50.93 | 47.52 | qfq | 4,387,615 | 222,890,986 | -0.04% |
| 2025-04-16 | 51.00 | 51.40 | 50.10 | 50.95 | 47.54 | qfq | 5,585,603 | 282,643,873 | -0.06% |
| 2025-04-15 | 49.95 | 51.16 | 49.74 | 50.98 | 47.57 | qfq | 8,161,849 | 414,053,979 | 2.06% |
| 2025-04-14 | 51.10 | 51.48 | 49.93 | 49.95 | 46.61 | qfq | 10,495,545 | 530,205,261 | -3.46% |
| 2025-04-11 | 52.90 | 52.93 | 50.40 | 51.74 | 48.28 | qfq | 11,471,101 | 587,118,357 | -3.18% |
| 2025-04-10 | 54.68 | 55.00 | 52.20 | 53.44 | 49.86 | qfq | 14,328,179 | 759,692,616 | -3.80% |
| 2025-04-09 | 53.80 | 55.55 | 52.14 | 55.55 | 51.83 | qfq | 7,914,421 | 427,221,416 | 2.85% |
| 2025-04-08 | 51.31 | 54.46 | 50.57 | 54.01 | 50.39 | qfq | 9,791,840 | 513,144,503 | 5.26% |
| 2025-04-07 | 50.88 | 52.48 | 49.28 | 51.31 | 47.87 | qfq | 8,659,147 | 442,758,121 | -2.30% |
| 2025-04-03 | 51.58 | 53.12 | 51.28 | 52.52 | 49.00 | qfq | 4,388,201 | 230,317,664 | 1.00% |
| 2025-04-02 | 51.97 | 52.33 | 51.28 | 52.00 | 48.52 | qfq | 2,811,935 | 145,696,879 | 0.02% |
| 2025-04-01 | 52.80 | 53.20 | 51.80 | 51.99 | 48.51 | qfq | 4,310,200 | 225,475,856 | -1.68% |
| 2025-03-31 | 53.00 | 53.10 | 52.17 | 52.88 | 49.34 | qfq | 3,768,844 | 198,560,728 | -0.53% |
| 2025-03-28 | 53.91 | 54.45 | 53.01 | 53.16 | 49.60 | qfq | 4,532,175 | 242,996,738 | -1.37% |
| 2025-03-27 | 52.46 | 54.07 | 52.33 | 53.90 | 50.29 | qfq | 5,531,319 | 295,907,276 | 2.51% |
| 2025-03-26 | 52.46 | 52.90 | 52.01 | 52.58 | 49.06 | qfq | 4,140,913 | 217,782,699 | -0.19% |
| 2025-03-25 | 51.67 | 52.87 | 50.70 | 52.68 | 49.15 | qfq | 7,749,672 | 403,474,296 | 1.92% |
| 2025-03-24 | 51.96 | 52.15 | 50.80 | 51.69 | 48.23 | qfq | 6,834,563 | 352,536,716 | -0.88% |
| 2025-03-21 | 52.01 | 52.76 | 51.82 | 52.15 | 48.66 | qfq | 4,620,079 | 241,062,878 | -0.06% |
| 2025-03-20 | 53.74 | 53.91 | 51.90 | 52.18 | 48.69 | qfq | 8,851,866 | 463,755,692 | -2.88% |
| 2025-03-19 | 54.82 | 55.06 | 53.65 | 53.73 | 50.13 | qfq | 6,407,135 | 346,837,573 | -2.29% |
| 2025-03-18 | 55.99 | 56.00 | 54.58 | 54.99 | 51.31 | qfq | 5,447,312 | 299,698,356 | -1.45% |
| 2025-03-17 | 56.48 | 57.36 | 54.80 | 55.80 | 52.06 | qfq | 7,983,884 | 447,127,170 | -1.01% |
| 2025-03-14 | 54.83 | 57.30 | 54.83 | 56.37 | 52.60 | qfq | 12,284,129 | 693,809,711 | 2.72% |
| 2025-03-13 | 54.66 | 56.68 | 54.30 | 54.88 | 51.21 | qfq | 7,007,237 | 388,310,078 | 0.37% |
| 2025-03-12 | 55.36 | 56.80 | 54.49 | 54.68 | 51.02 | qfq | 11,339,935 | 628,541,033 | -1.21% |
| 2025-03-11 | 52.92 | 55.58 | 52.85 | 55.35 | 51.64 | qfq | 9,596,357 | 524,287,612 | 3.57% |
| 2025-03-10 | 53.23 | 53.79 | 52.35 | 53.44 | 49.86 | qfq | 5,385,600 | 286,070,443 | 0.36% |
| 2025-03-07 | 50.94 | 53.59 | 50.65 | 53.25 | 49.68 | qfq | 8,248,469 | 433,365,249 | 4.23% |
| 2025-03-06 | 50.99 | 51.42 | 50.00 | 51.09 | 47.67 | qfq | 5,525,101 | 280,928,029 | -0.02% |
| 2025-03-05 | 50.47 | 51.25 | 49.80 | 51.10 | 47.68 | qfq | 6,720,968 | 340,509,854 | 2.88% |
| 2025-03-04 | 50.96 | 51.42 | 49.33 | 49.67 | 46.34 | qfq | 9,235,375 | 460,656,723 | -3.44% |
| 2025-03-03 | 52.66 | 53.95 | 50.87 | 51.44 | 48.00 | qfq | 12,649,014 | 655,951,079 | -2.96% |
| 2025-02-28 | 52.12 | 54.80 | 51.83 | 53.01 | 49.46 | qfq | 14,872,177 | 798,512,469 | 1.71% |
| 2025-02-27 | 50.00 | 52.88 | 50.00 | 52.12 | 48.63 | qfq | 10,811,359 | 562,969,616 | 3.76% |
| 2025-02-26 | 49.17 | 50.38 | 49.07 | 50.23 | 46.87 | qfq | 6,657,744 | 331,705,110 | 1.47% |
| 2025-02-25 | 49.00 | 50.06 | 49.00 | 49.50 | 46.19 | qfq | 6,873,382 | 340,728,674 | -0.18% |
| 2025-02-24 | 46.86 | 50.01 | 46.70 | 49.59 | 46.27 | qfq | 13,343,121 | 654,956,585 | 4.89% |
| 2025-02-21 | 47.58 | 48.45 | 46.71 | 47.28 | 44.11 | qfq | 6,707,887 | 317,324,635 | -1.25% |
| 2025-02-20 | 47.00 | 48.38 | 47.00 | 47.88 | 44.67 | qfq | 7,655,466 | 366,803,698 | 1.63% |
| 2025-02-19 | 47.23 | 47.50 | 46.40 | 47.11 | 43.96 | qfq | 6,495,942 | 305,337,696 | -0.74% |
| 2025-02-18 | 47.20 | 48.22 | 46.66 | 47.46 | 44.28 | qfq | 8,525,300 | 405,987,422 | -0.04% |
| 2025-02-17 | 46.50 | 47.56 | 46.28 | 47.48 | 44.30 | qfq | 9,864,450 | 465,966,328 | 1.98% |
| 2025-02-14 | 45.90 | 46.97 | 45.60 | 46.56 | 43.44 | qfq | 8,595,893 | 399,419,173 | 0.84% |
| 2025-02-13 | 43.44 | 47.20 | 43.41 | 46.17 | 43.08 | qfq | 21,286,387 | 966,578,007 | 5.94% |
| 2025-02-12 | 43.40 | 43.68 | 43.18 | 43.58 | 40.66 | qfq | 4,005,545 | 173,773,349 | 0.00% |
| 2025-02-11 | 43.79 | 43.95 | 43.10 | 43.58 | 40.66 | qfq | 5,362,229 | 232,551,956 | -0.48% |
| 2025-02-10 | 44.51 | 44.51 | 43.31 | 43.79 | 40.86 | qfq | 7,379,233 | 322,167,142 | -1.64% |
| 2025-02-07 | 43.97 | 44.64 | 43.80 | 44.52 | 41.54 | qfq | 7,658,026 | 339,965,368 | 1.44% |
| 2025-02-06 | 43.65 | 44.90 | 43.51 | 43.89 | 40.95 | qfq | 6,866,013 | 304,007,028 | 0.30% |
| 2025-02-05 | 43.73 | 44.51 | 42.90 | 43.76 | 40.83 | qfq | 5,892,655 | 257,443,370 | 0.64% |
| 2025-01-27 | 43.77 | 44.25 | 43.48 | 43.48 | 40.57 | qfq | 3,774,459 | 165,274,509 | -0.66% |
| 2025-01-24 | 43.24 | 44.10 | 43.23 | 43.77 | 40.84 | qfq | 5,722,692 | 250,667,307 | 0.57% |
| 2025-01-23 | 43.98 | 44.19 | 43.48 | 43.52 | 40.61 | qfq | 5,828,562 | 255,016,396 | -0.30% |
| 2025-01-22 | 45.23 | 45.29 | 43.61 | 43.65 | 40.73 | qfq | 5,463,784 | 241,240,754 | -3.75% |
| 2025-01-21 | 46.06 | 46.22 | 44.97 | 45.35 | 42.31 | qfq | 3,422,650 | 155,456,563 | -0.92% |
| 2025-01-20 | 45.65 | 46.45 | 45.52 | 45.77 | 42.71 | qfq | 5,716,084 | 262,452,862 | 1.04% |
| 2025-01-17 | 43.79 | 45.58 | 43.54 | 45.30 | 42.27 | qfq | 9,255,325 | 417,060,470 | 3.33% |
| 2025-01-16 | 43.91 | 44.54 | 43.21 | 43.84 | 40.90 | qfq | 4,594,354 | 201,599,609 | -0.11% |
| 2025-01-15 | 43.56 | 44.50 | 43.33 | 43.89 | 40.95 | qfq | 4,999,950 | 219,747,777 | 0.69% |
| 2025-01-14 | 42.64 | 43.65 | 42.30 | 43.59 | 40.67 | qfq | 6,559,050 | 284,085,747 | 2.64% |
| 2025-01-13 | 41.38 | 42.50 | 41.38 | 42.47 | 39.63 | qfq | 5,749,851 | 241,071,472 | 0.95% |
| 2025-01-10 | 43.13 | 43.20 | 42.07 | 42.07 | 39.25 | qfq | 4,589,600 | 195,381,287 | -2.55% |
| 2025-01-09 | 43.09 | 43.85 | 42.75 | 43.17 | 40.28 | qfq | 5,477,950 | 236,894,801 | -0.30% |
| 2025-01-08 | 43.53 | 43.69 | 42.30 | 43.30 | 40.40 | qfq | 6,823,106 | 293,861,225 | -1.03% |
| 2025-01-07 | 43.38 | 43.80 | 42.60 | 43.75 | 40.82 | qfq | 5,896,332 | 254,449,980 | 0.85% |
| 2025-01-06 | 42.88 | 44.70 | 42.56 | 43.38 | 40.48 | qfq | 8,741,289 | 381,527,323 | -3.17% |
| 2025-01-03 | 45.00 | 45.96 | 44.30 | 44.80 | 41.80 | qfq | 9,499,362 | 428,977,347 | -0.24% |
| 2025-01-02 | 44.70 | 45.74 | 44.20 | 44.91 | 41.90 | qfq | 9,436,345 | 422,920,653 | -0.71% |
| 2024-12-31 | 45.10 | 46.35 | 45.00 | 45.23 | 42.20 | qfq | 12,838,794 | 587,140,727 | 1.00% |
| 2024-12-30 | 45.15 | 45.40 | 44.65 | 44.78 | 41.78 | qfq | 5,374,390 | 240,966,992 | -0.82% |
| 2024-12-27 | 45.31 | 45.69 | 44.90 | 45.15 | 42.13 | qfq | 6,472,043 | 292,556,853 | -0.77% |
| 2024-12-26 | 45.22 | 45.59 | 45.13 | 45.50 | 42.45 | qfq | 4,508,550 | 204,832,163 | 0.13% |
| 2024-12-25 | 45.45 | 45.66 | 44.82 | 45.44 | 42.40 | qfq | 6,882,300 | 311,073,364 | 0.02% |
| 2024-12-24 | 44.78 | 45.48 | 44.50 | 45.43 | 42.39 | qfq | 6,343,302 | 285,716,055 | 1.98% |
| 2024-12-23 | 45.20 | 45.38 | 44.45 | 44.55 | 41.57 | qfq | 5,853,760 | 262,709,378 | -1.39% |
| 2024-12-20 | 44.76 | 45.56 | 44.60 | 45.18 | 42.15 | qfq | 8,057,939 | 363,840,407 | 0.98% |
| 2024-12-19 | 46.40 | 46.65 | 44.35 | 44.74 | 41.74 | qfq | 13,728,226 | 619,151,852 | -4.73% |
| 2024-12-18 | 47.85 | 48.30 | 46.90 | 46.96 | 43.82 | qfq | 6,028,273 | 285,633,572 | -1.76% |
| 2024-12-17 | 47.59 | 48.60 | 47.40 | 47.80 | 44.60 | qfq | 4,851,785 | 232,882,696 | -0.38% |
| 2024-12-16 | 49.50 | 49.75 | 47.70 | 47.98 | 44.77 | qfq | 8,236,596 | 399,012,294 | -3.05% |
| 2024-12-13 | 50.85 | 50.98 | 49.41 | 49.49 | 46.18 | qfq | 16,403,738 | 822,976,054 | -2.67% |
| 2024-12-12 | 50.35 | 51.19 | 49.80 | 50.85 | 47.45 | qfq | 11,503,893 | 581,826,876 | 0.87% |
| 2024-12-11 | 49.53 | 51.93 | 49.31 | 50.41 | 47.03 | qfq | 11,664,763 | 592,333,485 | 1.51% |
| 2024-12-10 | 49.35 | 50.96 | 49.03 | 49.66 | 46.33 | qfq | 19,139,365 | 956,649,226 | 4.66% |
| 2024-12-09 | 47.31 | 48.08 | 46.73 | 47.45 | 44.27 | qfq | 5,582,702 | 264,497,901 | -0.06% |
| 2024-12-06 | 47.56 | 48.35 | 47.30 | 47.48 | 44.30 | qfq | 7,301,528 | 348,944,658 | -0.17% |
| 2024-12-05 | 47.11 | 47.92 | 46.35 | 47.56 | 44.38 | qfq | 6,378,625 | 301,883,546 | 0.93% |
| 2024-12-04 | 47.41 | 47.41 | 46.32 | 47.12 | 43.97 | qfq | 5,830,800 | 273,367,171 | -0.61% |
| 2024-12-03 | 47.03 | 47.80 | 46.81 | 47.41 | 44.24 | qfq | 6,644,450 | 315,142,827 | 0.25% |
| 2024-12-02 | 46.30 | 47.69 | 45.49 | 47.29 | 44.12 | qfq | 16,468,926 | 775,081,437 | 5.18% |
| 2024-11-29 | 44.93 | 45.88 | 44.89 | 44.96 | 41.95 | qfq | 6,103,900 | 276,264,340 | 0.56% |
| 2024-11-28 | 45.07 | 45.20 | 44.62 | 44.71 | 41.72 | qfq | 4,125,170 | 185,275,877 | -1.00% |
| 2024-11-27 | 44.18 | 45.90 | 43.91 | 45.16 | 42.14 | qfq | 6,985,158 | 313,732,232 | 2.17% |
| 2024-11-26 | 44.25 | 45.05 | 43.89 | 44.20 | 41.24 | qfq | 4,187,160 | 186,085,692 | -0.32% |
| 2024-11-25 | 44.10 | 45.08 | 43.84 | 44.34 | 41.37 | qfq | 4,880,158 | 216,264,685 | -0.36% |
| 2024-11-22 | 46.36 | 47.60 | 44.48 | 44.50 | 41.52 | qfq | 7,351,200 | 336,837,636 | -4.01% |
| 2024-11-21 | 45.56 | 46.46 | 45.45 | 46.36 | 43.26 | qfq | 4,969,333 | 228,381,169 | 1.44% |
| 2024-11-20 | 45.23 | 45.87 | 44.98 | 45.70 | 42.64 | qfq | 4,257,234 | 193,925,054 | 0.48% |
| 2024-11-19 | 45.51 | 45.90 | 44.32 | 45.48 | 42.43 | qfq | 5,318,418 | 239,477,294 | 0.40% |
| 2024-11-18 | 46.30 | 46.77 | 45.02 | 45.30 | 42.27 | qfq | 6,280,151 | 288,631,674 | -2.22% |
| 2024-11-15 | 46.96 | 47.73 | 46.27 | 46.33 | 43.23 | qfq | 6,573,265 | 308,500,388 | -1.40% |
| 2024-11-14 | 47.50 | 47.84 | 46.80 | 46.99 | 43.84 | qfq | 6,806,798 | 321,752,899 | -1.32% |
| 2024-11-13 | 47.03 | 48.12 | 46.77 | 47.62 | 44.43 | qfq | 7,485,183 | 356,046,674 | 0.72% |
| 2024-11-12 | 47.50 | 48.46 | 47.00 | 47.28 | 44.11 | qfq | 12,313,283 | 588,640,649 | -0.44% |
| 2024-11-11 | 46.65 | 47.49 | 45.90 | 47.49 | 44.31 | qfq | 11,822,962 | 552,035,629 | 0.00% |
| 2024-11-08 | 49.97 | 50.40 | 47.30 | 47.49 | 44.31 | qfq | 17,004,689 | 817,601,660 | -3.44% |
| 2024-11-07 | 44.99 | 49.19 | 44.90 | 49.18 | 45.89 | qfq | 23,135,076 | 1,101,658,101 | 8.64% |
| 2024-11-06 | 45.53 | 45.98 | 44.75 | 45.27 | 42.24 | qfq | 9,237,016 | 417,956,395 | -0.42% |
| 2024-11-05 | 44.84 | 45.60 | 44.30 | 45.46 | 42.42 | qfq | 10,219,740 | 461,008,071 | 1.25% |
| 2024-11-04 | 44.50 | 45.10 | 44.03 | 44.90 | 41.89 | qfq | 7,193,850 | 321,306,644 | 0.94% |
| 2024-11-01 | 43.90 | 45.33 | 43.61 | 44.48 | 41.50 | qfq | 10,552,041 | 471,146,341 | 1.28% |
| 2024-10-31 | 43.55 | 44.28 | 43.37 | 43.92 | 40.98 | qfq | 8,286,325 | 363,194,651 | -0.05% |
| 2024-10-30 | 45.00 | 45.30 | 42.90 | 43.94 | 41.00 | qfq | 15,177,184 | 665,540,356 | -3.15% |
| 2024-10-29 | 47.36 | 47.65 | 45.20 | 45.37 | 42.33 | qfq | 13,093,555 | 603,581,019 | -4.98% |
| 2024-10-28 | 46.90 | 48.59 | 46.58 | 47.75 | 44.55 | qfq | 9,085,110 | 432,479,754 | 1.53% |
| 2024-10-25 | 47.10 | 48.23 | 46.87 | 47.03 | 43.88 | qfq | 6,994,478 | 331,917,969 | -0.89% |
| 2024-10-24 | 47.80 | 48.20 | 47.31 | 47.45 | 44.27 | qfq | 5,045,196 | 240,315,866 | -2.19% |
| 2024-10-23 | 46.70 | 49.00 | 46.12 | 48.51 | 45.26 | qfq | 12,964,901 | 620,059,116 | 4.30% |
| 2024-10-22 | 45.80 | 46.95 | 45.52 | 46.51 | 43.40 | qfq | 8,333,283 | 387,389,429 | 1.26% |
| 2024-10-21 | 45.20 | 46.33 | 44.70 | 45.93 | 42.85 | qfq | 9,804,511 | 447,276,164 | 0.97% |
| 2024-10-18 | 44.10 | 46.23 | 43.63 | 45.49 | 42.44 | qfq | 12,342,690 | 553,316,240 | 2.80% |
| 2024-10-17 | 45.60 | 45.72 | 44.07 | 44.25 | 41.29 | qfq | 5,192,905 | 233,045,979 | -2.27% |
| 2024-10-16 | 45.40 | 46.01 | 44.73 | 45.28 | 42.25 | qfq | 6,695,455 | 303,057,226 | -1.14% |
| 2024-10-15 | 47.65 | 47.86 | 45.80 | 45.80 | 42.73 | qfq | 7,344,823 | 341,793,521 | -3.86% |
| 2024-10-14 | 46.28 | 48.58 | 45.68 | 47.64 | 44.45 | qfq | 13,528,600 | 639,759,160 | 2.94% |
| 2024-10-11 | 48.00 | 48.33 | 45.61 | 46.28 | 43.18 | qfq | 9,934,967 | 463,722,238 | -4.60% |
| 2024-10-10 | 47.51 | 50.78 | 46.81 | 48.51 | 45.26 | qfq | 15,343,901 | 747,886,175 | -1.16% |
| 2024-10-09 | 52.40 | 52.40 | 49.08 | 49.08 | 45.79 | qfq | 16,593,968 | 829,241,655 | -9.99% |
| 2024-10-08 | 56.69 | 56.69 | 51.01 | 54.53 | 50.88 | qfq | 25,478,749 | 1,394,322,642 | 5.80% |
| 2024-09-30 | 49.01 | 51.54 | 49.01 | 51.54 | 48.09 | qfq | 18,500,738 | 942,663,454 | 10.01% |
| 2024-09-27 | 44.98 | 47.18 | 43.95 | 46.85 | 43.71 | qfq | 13,016,936 | 592,229,732 | 9.21% |
| 2024-09-26 | 39.00 | 42.90 | 38.73 | 42.90 | 40.03 | qfq | 18,401,117 | 759,178,725 | 10.00% |
| 2024-09-25 | 39.99 | 40.54 | 38.88 | 39.00 | 36.39 | qfq | 12,720,972 | 506,206,721 | -2.06% |
| 2024-09-24 | 38.65 | 39.88 | 37.57 | 39.82 | 37.15 | qfq | 12,620,810 | 492,522,009 | 4.05% |
| 2024-09-23 | 37.50 | 38.72 | 37.48 | 38.27 | 35.71 | qfq | 6,114,101 | 234,358,018 | 1.73% |
| 2024-09-20 | 37.18 | 37.80 | 36.90 | 37.62 | 35.10 | qfq | 5,913,340 | 221,071,043 | 0.59% |
| 2024-09-19 | 36.22 | 38.50 | 36.03 | 37.40 | 34.90 | qfq | 12,340,325 | 462,590,635 | 3.72% |
| 2024-09-18 | 35.51 | 36.33 | 35.35 | 36.06 | 33.65 | qfq | 5,145,692 | 184,469,984 | 1.32% |
| 2024-09-13 | 36.54 | 36.73 | 35.58 | 35.59 | 33.21 | qfq | 6,799,948 | 245,704,852 | -2.95% |
| 2024-09-12 | 37.62 | 37.85 | 36.64 | 36.67 | 34.21 | qfq | 5,418,900 | 201,228,234 | -2.68% |
| 2024-09-11 | 37.70 | 38.43 | 37.51 | 37.68 | 35.16 | qfq | 4,970,300 | 188,341,502 | -1.15% |
| 2024-09-10 | 38.06 | 38.79 | 37.80 | 38.12 | 35.57 | qfq | 4,107,293 | 156,956,598 | 0.16% |
| 2024-09-09 | 38.55 | 38.87 | 37.91 | 38.06 | 35.51 | qfq | 4,280,209 | 163,732,916 | -1.42% |
| 2024-09-06 | 39.02 | 39.14 | 38.61 | 38.61 | 36.02 | qfq | 2,817,471 | 109,703,706 | -1.08% |
| 2024-09-05 | 38.71 | 39.18 | 38.39 | 39.03 | 36.42 | qfq | 3,980,054 | 154,728,680 | 0.31% |
| 2024-09-04 | 39.11 | 39.72 | 38.85 | 38.91 | 36.30 | qfq | 3,749,397 | 146,667,154 | -0.79% |
| 2024-09-03 | 38.47 | 39.66 | 38.47 | 39.22 | 36.59 | qfq | 5,842,883 | 228,877,014 | 1.69% |
| 2024-09-02 | 38.91 | 39.39 | 38.12 | 38.57 | 35.99 | qfq | 6,755,700 | 262,726,613 | -1.51% |
| 2024-08-30 | 37.94 | 39.90 | 37.63 | 39.16 | 36.54 | qfq | 9,903,779 | 386,478,983 | 3.00% |
| 2024-08-29 | 37.17 | 38.15 | 37.17 | 38.02 | 35.47 | qfq | 9,535,000 | 360,204,347 | 1.66% |
| 2024-08-28 | 37.28 | 37.60 | 36.53 | 37.40 | 34.90 | qfq | 6,908,973 | 255,567,235 | -0.40% |
| 2024-08-27 | 37.90 | 38.06 | 37.30 | 37.55 | 35.04 | qfq | 5,253,436 | 197,511,446 | -1.34% |
| 2024-08-26 | 39.00 | 39.30 | 37.65 | 38.06 | 35.51 | qfq | 8,297,850 | 317,393,084 | -2.91% |
| 2024-08-23 | 39.31 | 39.82 | 39.09 | 39.20 | 36.58 | qfq | 6,868,346 | 270,414,584 | -0.48% |
| 2024-08-22 | 40.61 | 40.69 | 38.94 | 39.39 | 36.75 | qfq | 10,492,220 | 413,554,590 | -3.48% |
| 2024-08-21 | 40.94 | 41.48 | 40.80 | 40.81 | 38.08 | qfq | 4,217,900 | 173,000,876 | -0.97% |
| 2024-08-20 | 41.86 | 41.93 | 40.98 | 41.21 | 38.45 | qfq | 6,053,842 | 249,806,161 | -1.22% |
| 2024-08-19 | 42.00 | 42.79 | 41.34 | 41.72 | 38.93 | qfq | 13,425,854 | 562,818,932 | -2.95% |
| 2024-08-16 | 42.93 | 43.10 | 42.32 | 42.99 | 40.11 | qfq | 4,604,300 | 196,833,729 | -0.44% |
| 2024-08-15 | 43.01 | 44.18 | 42.76 | 43.18 | 40.29 | qfq | 6,029,450 | 261,531,227 | -0.09% |
| 2024-08-14 | 43.84 | 43.88 | 43.02 | 43.22 | 40.33 | qfq | 3,438,016 | 148,777,033 | -1.55% |
| 2024-08-13 | 45.18 | 45.43 | 43.48 | 43.90 | 40.96 | qfq | 5,497,385 | 241,555,440 | -2.75% |
| 2024-08-12 | 45.31 | 45.84 | 45.01 | 45.14 | 42.12 | qfq | 3,676,455 | 166,726,274 | -0.88% |
| 2024-08-09 | 46.30 | 47.23 | 45.32 | 45.54 | 42.49 | qfq | 5,942,835 | 273,293,999 | -1.64% |
| 2024-08-08 | 44.00 | 47.37 | 43.96 | 46.30 | 43.20 | qfq | 12,053,092 | 555,101,018 | 4.80% |
| 2024-08-07 | 43.56 | 44.39 | 43.12 | 44.18 | 41.22 | qfq | 4,391,372 | 192,806,834 | 1.21% |
| 2024-08-06 | 43.20 | 43.82 | 42.85 | 43.65 | 40.73 | qfq | 4,324,088 | 187,188,342 | 1.56% |
| 2024-08-05 | 42.83 | 44.39 | 42.78 | 42.98 | 40.10 | qfq | 6,141,561 | 267,128,715 | 0.07% |
| 2024-08-02 | 42.80 | 43.51 | 42.60 | 42.95 | 40.07 | qfq | 3,110,845 | 134,206,051 | -0.37% |
| 2024-08-01 | 44.20 | 44.20 | 42.80 | 43.11 | 40.22 | qfq | 5,377,349 | 233,024,677 | -2.47% |
| 2024-07-31 | 42.60 | 44.40 | 42.22 | 44.20 | 41.24 | qfq | 7,026,528 | 306,770,912 | 3.61% |
| 2024-07-30 | 42.70 | 42.70 | 41.96 | 42.66 | 39.80 | qfq | 5,800,138 | 245,300,592 | -1.48% |
| 2024-07-29 | 45.49 | 45.88 | 43.11 | 43.30 | 40.40 | qfq | 9,269,135 | 408,041,386 | -5.46% |
| 2024-07-26 | 46.24 | 46.98 | 45.23 | 45.80 | 42.73 | qfq | 5,242,497 | 240,562,264 | -1.29% |
| 2024-07-25 | 45.40 | 46.49 | 45.33 | 46.40 | 43.29 | qfq | 3,785,745 | 173,949,584 | 1.69% |
| 2024-07-24 | 46.50 | 46.98 | 45.31 | 45.63 | 42.57 | qfq | 4,524,696 | 208,009,170 | -1.98% |
| 2024-07-23 | 48.91 | 49.15 | 46.41 | 46.55 | 43.43 | qfq | 6,584,214 | 311,529,601 | -5.33% |
| 2024-07-22 | 50.87 | 51.00 | 48.87 | 49.17 | 45.88 | qfq | 5,890,342 | 291,909,978 | -3.64% |
| 2024-07-19 | 49.33 | 51.29 | 49.30 | 51.03 | 47.61 | qfq | 5,670,506 | 287,206,629 | 2.35% |
| 2024-07-18 | 49.50 | 50.71 | 49.22 | 49.86 | 46.52 | qfq | 5,168,764 | 257,812,665 | 0.22% |
| 2024-07-17 | 48.06 | 49.81 | 47.84 | 49.75 | 46.42 | qfq | 5,869,821 | 288,816,476 | 3.54% |
| 2024-07-16 | 48.00 | 48.48 | 47.58 | 48.05 | 44.83 | qfq | 2,991,893 | 143,659,105 | -0.21% |
| 2024-07-15 | 48.00 | 48.80 | 47.45 | 48.15 | 44.93 | qfq | 3,304,193 | 159,085,304 | -0.21% |
| 2024-07-12 | 48.00 | 48.35 | 47.10 | 48.25 | 45.02 | qfq | 4,721,393 | 226,036,509 | 0.81% |
| 2024-07-11 | 46.50 | 48.28 | 46.42 | 47.86 | 44.66 | qfq | 5,262,310 | 250,271,703 | 3.68% |
| 2024-07-10 | 46.10 | 47.05 | 45.65 | 46.16 | 43.07 | qfq | 3,150,864 | 145,943,070 | -0.17% |
| 2024-07-09 | 45.72 | 46.58 | 45.00 | 46.24 | 43.14 | qfq | 3,660,013 | 167,911,933 | 1.43% |
| 2024-07-08 | 47.16 | 47.22 | 45.41 | 45.59 | 42.54 | qfq | 4,515,839 | 207,983,246 | -3.45% |
| 2024-07-05 | 48.04 | 48.20 | 47.06 | 47.22 | 44.06 | qfq | 2,969,259 | 140,827,216 | -1.21% |
| 2024-07-04 | 47.80 | 48.65 | 47.41 | 47.80 | 44.60 | qfq | 3,743,946 | 179,540,859 | -0.31% |
| 2024-07-03 | 48.04 | 48.89 | 47.68 | 47.95 | 44.74 | qfq | 3,830,109 | 184,816,616 | -0.27% |
| 2024-07-02 | 46.19 | 48.76 | 45.77 | 48.08 | 44.86 | qfq | 9,102,420 | 434,561,891 | 3.69% |
| 2024-07-01 | 46.20 | 46.48 | 45.58 | 46.37 | 43.27 | qfq | 3,806,001 | 175,513,392 | 0.37% |
| 2024-06-28 | 47.45 | 47.93 | 46.01 | 46.20 | 43.11 | qfq | 5,424,846 | 253,489,120 | -2.63% |
| 2024-06-27 | 48.59 | 48.59 | 47.05 | 47.45 | 44.27 | qfq | 4,756,162 | 226,275,574 | -2.25% |
| 2024-06-26 | 47.35 | 48.70 | 47.35 | 48.54 | 45.29 | qfq | 4,140,167 | 200,150,235 | 0.73% |
| 2024-06-25 | 48.20 | 49.22 | 47.67 | 48.19 | 44.96 | qfq | 5,566,069 | 270,012,814 | -0.17% |
| 2024-06-24 | 47.03 | 49.08 | 46.90 | 48.27 | 45.04 | qfq | 7,740,095 | 373,188,363 | 1.28% |
| 2024-06-21 | 47.56 | 47.90 | 47.00 | 47.66 | 44.47 | qfq | 3,637,929 | 172,629,049 | 0.23% |
| 2024-06-20 | 47.99 | 48.38 | 47.48 | 47.55 | 44.37 | qfq | 3,029,936 | 144,519,415 | -0.96% |
| 2024-06-19 | 48.44 | 48.65 | 47.95 | 48.01 | 44.80 | qfq | 3,004,054 | 144,839,716 | -0.97% |
| 2024-06-18 | 49.00 | 49.54 | 48.30 | 48.48 | 45.23 | qfq | 3,531,043 | 172,210,010 | -1.16% |
| 2024-06-17 | 49.00 | 49.49 | 48.45 | 49.05 | 45.77 | qfq | 5,833,399 | 284,459,645 | -0.99% |
| 2024-06-14 | 49.65 | 49.99 | 48.13 | 49.54 | 46.22 | qfq | 8,999,799 | 440,323,532 | -0.22% |
| 2024-06-13 | 50.42 | 50.42 | 49.05 | 49.65 | 46.33 | qfq | 5,773,805 | 285,568,700 | -1.55% |
| 2024-06-12 | 50.28 | 51.48 | 50.02 | 50.43 | 47.05 | qfq | 4,189,537 | 212,862,187 | -1.64% |
| 2024-06-11 | 51.40 | 51.93 | 50.44 | 51.27 | 46.91 | qfq | 5,364,200 | 274,616,357 | -0.87% |
| 2024-06-07 | 52.47 | 52.79 | 51.60 | 51.72 | 47.33 | qfq | 2,699,649 | 140,346,314 | -1.35% |
| 2024-06-06 | 52.79 | 52.91 | 51.48 | 52.43 | 47.97 | qfq | 3,752,582 | 195,644,354 | -0.74% |
| 2024-06-05 | 53.40 | 53.82 | 52.67 | 52.82 | 48.33 | qfq | 3,284,890 | 174,676,858 | -1.09% |
| 2024-06-04 | 52.99 | 53.63 | 52.80 | 53.40 | 48.86 | qfq | 4,170,013 | 221,762,065 | 0.75% |
| 2024-06-03 | 53.02 | 53.88 | 52.68 | 53.00 | 48.50 | qfq | 3,446,962 | 183,346,373 | -0.08% |
| 2024-05-31 | 53.17 | 53.75 | 52.86 | 53.04 | 48.53 | qfq | 2,671,210 | 142,183,125 | -0.11% |
| 2024-05-30 | 53.25 | 54.08 | 52.87 | 53.10 | 48.59 | qfq | 2,964,224 | 158,109,413 | -0.65% |
| 2024-05-29 | 53.13 | 53.75 | 52.90 | 53.45 | 48.91 | qfq | 2,879,521 | 153,531,924 | 0.60% |
| 2024-05-28 | 54.00 | 54.34 | 53.00 | 53.13 | 48.62 | qfq | 2,809,341 | 149,831,981 | -1.85% |
| 2024-05-27 | 53.55 | 54.38 | 53.20 | 54.13 | 49.53 | qfq | 3,446,392 | 185,666,558 | 1.44% |
| 2024-05-24 | 54.31 | 54.62 | 53.30 | 53.36 | 48.83 | qfq | 5,593,809 | 300,271,407 | -1.98% |
| 2024-05-23 | 55.96 | 56.16 | 54.38 | 54.44 | 49.81 | qfq | 4,489,541 | 246,552,156 | -2.80% |
| 2024-05-22 | 56.43 | 56.68 | 55.10 | 56.01 | 51.25 | qfq | 5,466,037 | 304,337,794 | -1.11% |
| 2024-05-21 | 56.97 | 57.02 | 56.40 | 56.64 | 51.83 | qfq | 3,334,265 | 188,814,260 | -0.94% |
| 2024-05-20 | 58.00 | 59.38 | 57.09 | 57.18 | 52.32 | qfq | 6,170,358 | 359,084,739 | -0.73% |
| 2024-05-17 | 56.00 | 57.67 | 55.78 | 57.60 | 52.71 | qfq | 5,417,743 | 307,639,143 | 2.99% |
| 2024-05-16 | 55.85 | 56.68 | 55.06 | 55.93 | 51.18 | qfq | 3,609,537 | 202,050,063 | 0.20% |
| 2024-05-15 | 56.51 | 56.70 | 55.76 | 55.82 | 51.08 | qfq | 2,770,473 | 155,409,230 | -1.69% |
| 2024-05-14 | 56.50 | 57.30 | 55.80 | 56.78 | 51.96 | qfq | 3,638,943 | 206,231,462 | 0.85% |
| 2024-05-13 | 56.60 | 56.60 | 55.50 | 56.30 | 51.52 | qfq | 5,433,248 | 304,066,333 | -1.02% |
| 2024-05-10 | 57.22 | 58.77 | 56.65 | 56.88 | 52.05 | qfq | 4,262,156 | 244,881,086 | -0.56% |
| 2024-05-09 | 57.06 | 57.51 | 56.56 | 57.20 | 52.34 | qfq | 4,049,675 | 230,554,658 | 0.47% |
| 2024-05-08 | 58.00 | 58.24 | 56.82 | 56.93 | 52.09 | qfq | 3,033,213 | 173,894,326 | -2.13% |
| 2024-05-07 | 56.98 | 58.45 | 55.90 | 58.17 | 53.23 | qfq | 6,132,644 | 354,376,035 | 2.09% |
| 2024-05-06 | 57.70 | 59.60 | 56.56 | 56.98 | 52.14 | qfq | 10,052,129 | 582,154,476 | -0.77% |
| 2024-04-30 | 58.01 | 59.00 | 56.18 | 57.42 | 52.54 | qfq | 9,934,593 | 571,168,211 | -3.51% |
| 2024-04-29 | 59.00 | 60.15 | 59.00 | 59.51 | 54.45 | qfq | 5,583,168 | 333,595,811 | 0.78% |
| 2024-04-26 | 58.20 | 59.25 | 58.10 | 59.05 | 54.03 | qfq | 3,999,273 | 235,313,229 | 1.72% |
| 2024-04-25 | 58.16 | 58.60 | 57.26 | 58.05 | 53.12 | qfq | 2,849,276 | 164,668,657 | -0.65% |
| 2024-04-24 | 58.59 | 58.88 | 57.71 | 58.43 | 53.47 | qfq | 2,380,847 | 138,578,516 | -0.20% |
| 2024-04-23 | 57.70 | 58.93 | 57.49 | 58.55 | 53.57 | qfq | 3,838,060 | 224,279,928 | 1.32% |
| 2024-04-22 | 55.93 | 58.24 | 55.82 | 57.79 | 52.88 | qfq | 5,137,323 | 294,525,360 | 3.85% |
| 2024-04-19 | 55.72 | 56.08 | 55.06 | 55.65 | 50.92 | qfq | 2,546,133 | 141,567,991 | -0.70% |
| 2024-04-18 | 56.20 | 56.89 | 55.33 | 56.04 | 51.28 | qfq | 3,388,233 | 190,100,446 | -0.80% |
| 2024-04-17 | 56.07 | 56.57 | 55.61 | 56.49 | 51.69 | qfq | 2,813,512 | 158,327,842 | 0.73% |
| 2024-04-16 | 56.62 | 57.20 | 55.98 | 56.08 | 51.31 | qfq | 3,346,967 | 189,094,256 | -1.46% |
| 2024-04-15 | 55.82 | 57.39 | 55.82 | 56.91 | 52.07 | qfq | 6,858,362 | 388,681,327 | 1.14% |
| 2024-04-12 | 55.83 | 57.07 | 55.51 | 56.27 | 51.49 | qfq | 5,521,230 | 311,833,726 | 1.33% |
| 2024-04-11 | 55.00 | 56.10 | 54.90 | 55.53 | 50.81 | qfq | 4,111,299 | 227,851,169 | 0.25% |
| 2024-04-10 | 56.41 | 56.44 | 55.05 | 55.39 | 50.68 | qfq | 3,579,400 | 198,793,425 | -1.79% |
| 2024-04-09 | 56.54 | 57.06 | 56.10 | 56.40 | 51.61 | qfq | 3,419,296 | 193,195,413 | -0.44% |
| 2024-04-08 | 58.51 | 58.51 | 55.72 | 56.65 | 51.84 | qfq | 9,164,099 | 518,536,150 | -3.98% |
| 2024-04-03 | 59.45 | 60.35 | 58.90 | 59.00 | 53.99 | qfq | 2,940,914 | 174,733,680 | -0.76% |
| 2024-04-02 | 59.41 | 60.12 | 59.15 | 59.45 | 54.40 | qfq | 3,633,303 | 216,575,938 | -0.30% |
| 2024-04-01 | 58.99 | 61.05 | 58.80 | 59.63 | 54.56 | qfq | 6,066,970 | 364,569,989 | 1.64% |
| 2024-03-29 | 59.59 | 59.60 | 57.86 | 58.67 | 53.68 | qfq | 3,522,400 | 205,963,112 | -1.21% |
| 2024-03-28 | 58.88 | 59.84 | 58.55 | 59.39 | 54.34 | qfq | 4,968,950 | 294,447,206 | 1.18% |
| 2024-03-27 | 58.00 | 59.20 | 57.51 | 58.70 | 53.71 | qfq | 4,549,438 | 266,215,164 | 1.57% |
| 2024-03-26 | 57.19 | 58.00 | 57.03 | 57.79 | 52.88 | qfq | 3,133,700 | 180,199,003 | 1.28% |
| 2024-03-25 | 57.60 | 57.61 | 56.50 | 57.06 | 52.21 | qfq | 5,512,815 | 313,699,908 | -1.62% |
| 2024-03-22 | 58.66 | 58.88 | 57.64 | 58.00 | 53.07 | qfq | 4,581,100 | 265,793,161 | -2.06% |
| 2024-03-21 | 58.30 | 59.98 | 57.89 | 59.22 | 54.19 | qfq | 5,124,083 | 300,535,033 | 1.40% |
| 2024-03-20 | 58.60 | 59.00 | 58.10 | 58.40 | 53.44 | qfq | 5,887,408 | 344,173,431 | -1.12% |
| 2024-03-19 | 56.90 | 59.67 | 56.81 | 59.06 | 54.04 | qfq | 7,062,468 | 415,227,758 | 3.47% |
| 2024-03-18 | 55.56 | 57.15 | 55.08 | 57.08 | 52.23 | qfq | 7,083,514 | 400,176,143 | 2.90% |
| 2024-03-15 | 54.79 | 55.80 | 54.79 | 55.47 | 50.76 | qfq | 4,190,661 | 232,010,664 | 0.73% |
| 2024-03-14 | 54.60 | 56.00 | 54.40 | 55.07 | 50.39 | qfq | 3,834,705 | 211,472,369 | 0.51% |
| 2024-03-13 | 55.02 | 55.58 | 54.08 | 54.79 | 50.13 | qfq | 4,675,797 | 255,642,880 | -1.17% |
| 2024-03-12 | 53.60 | 55.75 | 53.30 | 55.44 | 50.73 | qfq | 9,604,683 | 528,177,201 | 3.74% |
| 2024-03-11 | 52.67 | 53.97 | 52.35 | 53.44 | 48.90 | qfq | 4,679,838 | 249,558,717 | 1.67% |
| 2024-03-08 | 53.02 | 53.41 | 52.00 | 52.56 | 48.09 | qfq | 4,424,815 | 232,327,499 | -1.76% |
| 2024-03-07 | 53.29 | 54.10 | 52.70 | 53.50 | 48.95 | qfq | 4,777,000 | 255,396,214 | 1.21% |
| 2024-03-06 | 54.00 | 54.25 | 52.68 | 52.86 | 48.37 | qfq | 3,783,512 | 200,955,168 | -2.38% |
| 2024-03-05 | 53.20 | 54.30 | 53.16 | 54.15 | 49.55 | qfq | 5,049,702 | 272,050,140 | 1.21% |
| 2024-03-04 | 53.78 | 53.93 | 53.01 | 53.50 | 48.95 | qfq | 5,934,415 | 316,690,162 | -0.71% |
| 2024-03-01 | 53.20 | 54.04 | 52.80 | 53.88 | 49.30 | qfq | 6,798,190 | 364,777,827 | 0.34% |
| 2024-02-29 | 50.44 | 53.70 | 50.44 | 53.70 | 49.14 | qfq | 8,312,650 | 432,313,297 | 5.98% |
| 2024-02-28 | 50.95 | 51.59 | 50.58 | 50.67 | 46.36 | qfq | 4,994,715 | 254,593,747 | -1.04% |
| 2024-02-27 | 50.83 | 51.27 | 50.48 | 51.20 | 46.85 | qfq | 5,181,107 | 263,259,498 | -0.02% |
| 2024-02-26 | 52.00 | 52.58 | 50.75 | 51.21 | 46.86 | qfq | 6,051,705 | 310,285,349 | -1.88% |
| 2024-02-23 | 52.61 | 54.05 | 51.73 | 52.19 | 47.76 | qfq | 6,858,913 | 361,321,475 | -1.25% |
| 2024-02-22 | 51.99 | 53.18 | 51.07 | 52.85 | 48.36 | qfq | 8,059,916 | 423,591,572 | 0.86% |
| 2024-02-21 | 48.80 | 53.00 | 48.60 | 52.40 | 47.95 | qfq | 11,529,311 | 592,508,327 | 6.48% |
| 2024-02-20 | 49.51 | 49.96 | 48.28 | 49.21 | 45.03 | qfq | 8,242,860 | 403,259,953 | -1.30% |
| 2024-02-19 | 51.03 | 53.66 | 49.18 | 49.86 | 45.62 | qfq | 12,230,444 | 620,972,970 | -2.90% |
| 2024-02-08 | 51.94 | 53.80 | 50.00 | 51.35 | 46.99 | qfq | 9,368,553 | 482,015,752 | -1.06% |
| 2024-02-07 | 49.50 | 51.92 | 48.45 | 51.90 | 47.49 | qfq | 10,232,380 | 516,128,486 | 5.00% |
| 2024-02-06 | 46.88 | 49.53 | 46.76 | 49.43 | 45.23 | qfq | 9,081,568 | 442,879,500 | 3.95% |
| 2024-02-05 | 46.50 | 48.32 | 45.77 | 47.55 | 43.51 | qfq | 10,101,065 | 477,713,883 | 1.00% |
| 2024-02-02 | 45.40 | 47.51 | 45.40 | 47.08 | 43.08 | qfq | 11,066,539 | 517,256,685 | 3.72% |
| 2024-02-01 | 43.95 | 45.94 | 43.55 | 45.39 | 41.53 | qfq | 9,746,860 | 439,861,119 | 2.67% |
| 2024-01-31 | 43.94 | 45.24 | 43.61 | 44.21 | 40.45 | qfq | 10,056,134 | 447,277,168 | 1.17% |
| 2024-01-30 | 45.03 | 45.15 | 43.61 | 43.70 | 39.99 | qfq | 7,716,015 | 340,264,357 | -4.23% |
| 2024-01-29 | 44.16 | 46.49 | 44.10 | 45.63 | 41.75 | qfq | 10,556,833 | 481,791,354 | 3.10% |
| 2024-01-26 | 43.40 | 44.54 | 43.14 | 44.26 | 40.50 | qfq | 9,941,757 | 438,101,028 | 1.65% |
| 2024-01-25 | 42.13 | 43.88 | 41.75 | 43.54 | 39.84 | qfq | 6,930,077 | 296,962,048 | 3.37% |
| 2024-01-24 | 42.44 | 42.65 | 41.32 | 42.12 | 38.54 | qfq | 6,033,122 | 253,251,116 | -0.66% |
| 2024-01-23 | 42.89 | 42.99 | 41.90 | 42.40 | 38.80 | qfq | 5,825,643 | 246,974,756 | -1.14% |
| 2024-01-22 | 43.30 | 43.55 | 42.48 | 42.89 | 39.25 | qfq | 6,879,906 | 296,775,582 | -1.76% |
| 2024-01-19 | 42.98 | 43.86 | 42.60 | 43.66 | 39.95 | qfq | 7,509,208 | 326,328,133 | 0.99% |
| 2024-01-18 | 42.10 | 43.39 | 41.37 | 43.23 | 39.56 | qfq | 8,301,752 | 350,099,617 | 2.37% |
| 2024-01-17 | 44.04 | 44.07 | 42.23 | 42.23 | 38.64 | qfq | 8,096,360 | 347,987,012 | -4.80% |
| 2024-01-16 | 44.25 | 44.52 | 43.50 | 44.36 | 40.59 | qfq | 4,743,359 | 208,853,387 | 0.73% |
| 2024-01-15 | 44.27 | 44.60 | 43.33 | 44.04 | 40.30 | qfq | 7,246,175 | 318,864,546 | -1.12% |
| 2024-01-12 | 45.36 | 45.36 | 44.52 | 44.54 | 40.76 | qfq | 5,265,258 | 236,485,890 | -2.45% |
| 2024-01-11 | 45.28 | 46.10 | 44.88 | 45.66 | 41.78 | qfq | 4,705,634 | 214,156,332 | 0.29% |
| 2024-01-10 | 44.88 | 46.10 | 44.44 | 45.53 | 41.66 | qfq | 4,633,403 | 210,246,982 | 1.18% |
| 2024-01-09 | 45.25 | 45.57 | 44.58 | 45.00 | 41.18 | qfq | 4,553,507 | 205,303,698 | -0.07% |
| 2024-01-08 | 45.58 | 45.96 | 44.89 | 45.03 | 41.20 | qfq | 5,782,686 | 261,867,374 | -1.57% |
| 2024-01-05 | 45.88 | 46.83 | 45.54 | 45.75 | 41.86 | qfq | 6,275,275 | 289,179,874 | -0.57% |
| 2024-01-04 | 47.48 | 47.50 | 45.85 | 46.01 | 42.10 | qfq | 6,478,846 | 300,157,391 | -3.10% |
| 2024-01-03 | 47.05 | 47.77 | 46.91 | 47.48 | 43.45 | qfq | 4,643,361 | 219,670,121 | 0.59% |
| 2024-01-02 | 48.71 | 48.98 | 47.10 | 47.20 | 43.19 | qfq | 8,998,147 | 429,929,553 | -3.18% |
| 2023-12-29 | 48.71 | 49.51 | 48.15 | 48.75 | 44.61 | qfq | 10,236,195 | 498,757,533 | 0.89% |
| 2023-12-28 | 46.70 | 48.72 | 46.30 | 48.32 | 44.21 | qfq | 10,737,318 | 512,314,499 | 3.69% |
| 2023-12-27 | 45.83 | 47.10 | 45.63 | 46.60 | 42.64 | qfq | 7,364,928 | 341,888,821 | 1.77% |
| 2023-12-26 | 45.76 | 46.00 | 45.51 | 45.79 | 41.90 | qfq | 4,608,400 | 210,876,170 | 0.07% |
| 2023-12-25 | 45.22 | 45.83 | 45.10 | 45.76 | 41.87 | qfq | 5,017,500 | 228,527,219 | 1.24% |
| 2023-12-22 | 45.34 | 45.98 | 44.71 | 45.20 | 41.36 | qfq | 5,219,841 | 235,778,963 | -0.72% |
| 2023-12-21 | 44.60 | 45.95 | 44.51 | 45.53 | 41.66 | qfq | 6,263,931 | 284,546,312 | 1.34% |
| 2023-12-20 | 45.50 | 45.78 | 44.92 | 44.93 | 41.11 | qfq | 5,486,342 | 248,138,176 | -1.75% |
| 2023-12-19 | 45.97 | 46.18 | 45.20 | 45.73 | 41.84 | qfq | 8,811,472 | 402,595,015 | -0.26% |
| 2023-12-18 | 46.54 | 46.63 | 45.60 | 45.85 | 41.95 | qfq | 6,911,001 | 318,194,374 | -2.32% |
| 2023-12-15 | 47.08 | 47.66 | 46.48 | 46.94 | 42.95 | qfq | 7,826,231 | 368,342,554 | -0.55% |
| 2023-12-14 | 49.57 | 49.76 | 47.15 | 47.20 | 43.19 | qfq | 10,893,350 | 523,080,301 | -4.12% |
| 2023-12-13 | 50.88 | 50.98 | 49.21 | 49.23 | 45.05 | qfq | 6,292,106 | 312,127,073 | -3.60% |
| 2023-12-12 | 50.47 | 51.09 | 50.20 | 51.07 | 46.73 | qfq | 3,618,300 | 183,457,624 | 1.19% |
| 2023-12-11 | 50.51 | 50.65 | 49.09 | 50.47 | 46.18 | qfq | 8,845,444 | 440,836,821 | -1.08% |
| 2023-12-08 | 51.23 | 51.59 | 50.75 | 51.02 | 46.68 | qfq | 4,449,193 | 227,533,640 | -0.86% |
| 2023-12-07 | 51.43 | 51.74 | 50.90 | 51.46 | 47.09 | qfq | 4,580,640 | 235,379,407 | 0.04% |
| 2023-12-06 | 50.19 | 51.98 | 50.08 | 51.44 | 47.07 | qfq | 7,194,567 | 369,067,270 | 1.46% |
| 2023-12-05 | 51.58 | 51.80 | 50.46 | 50.70 | 46.39 | qfq | 4,212,410 | 215,954,164 | -2.07% |
| 2023-12-04 | 52.50 | 52.75 | 51.77 | 51.77 | 47.37 | qfq | 4,533,772 | 236,225,234 | -1.78% |
| 2023-12-01 | 53.56 | 53.56 | 51.81 | 52.71 | 48.23 | qfq | 7,712,475 | 404,736,049 | -2.08% |
| 2023-11-30 | 53.63 | 53.95 | 53.01 | 53.83 | 49.26 | qfq | 3,856,985 | 206,577,843 | 0.28% |
| 2023-11-29 | 53.50 | 53.74 | 53.01 | 53.68 | 49.12 | qfq | 3,042,645 | 162,695,230 | -0.15% |
| 2023-11-28 | 53.80 | 54.38 | 53.00 | 53.76 | 49.19 | qfq | 3,765,312 | 202,610,308 | -0.07% |
| 2023-11-27 | 54.02 | 54.18 | 53.06 | 53.80 | 49.23 | qfq | 4,765,831 | 255,341,193 | -0.94% |
| 2023-11-24 | 54.57 | 54.78 | 54.12 | 54.31 | 49.70 | qfq | 2,252,416 | 122,485,632 | -0.46% |
| 2023-11-23 | 54.51 | 54.60 | 53.81 | 54.56 | 49.92 | qfq | 3,248,056 | 176,059,358 | 0.09% |
| 2023-11-22 | 54.90 | 55.31 | 54.51 | 54.51 | 49.88 | qfq | 3,813,675 | 209,104,589 | -1.18% |
| 2023-11-21 | 54.54 | 55.47 | 54.30 | 55.16 | 50.47 | qfq | 7,157,136 | 394,436,903 | 1.25% |
| 2023-11-20 | 54.10 | 54.49 | 53.45 | 54.48 | 49.85 | qfq | 5,094,575 | 275,258,554 | 0.31% |
| 2023-11-17 | 54.41 | 54.86 | 54.00 | 54.31 | 49.70 | qfq | 4,633,857 | 251,800,379 | -0.79% |
| 2023-11-16 | 55.10 | 55.58 | 54.67 | 54.74 | 50.09 | qfq | 3,930,520 | 216,145,662 | -0.58% |
| 2023-11-15 | 54.50 | 55.15 | 54.30 | 55.06 | 50.38 | qfq | 5,997,044 | 328,683,116 | 1.85% |
| 2023-11-14 | 54.20 | 54.70 | 53.80 | 54.06 | 49.47 | qfq | 4,431,435 | 239,859,642 | -0.35% |
| 2023-11-13 | 54.87 | 55.28 | 53.54 | 54.25 | 49.64 | qfq | 8,267,433 | 447,183,188 | -1.45% |
| 2023-11-10 | 55.55 | 55.87 | 54.89 | 55.05 | 50.37 | qfq | 4,164,300 | 230,149,500 | -1.75% |
| 2023-11-09 | 56.05 | 56.36 | 55.50 | 56.03 | 51.27 | qfq | 3,617,207 | 202,155,954 | 0.16% |
| 2023-11-08 | 55.25 | 56.37 | 54.99 | 55.94 | 51.19 | qfq | 6,768,150 | 377,954,879 | 0.87% |
| 2023-11-07 | 55.93 | 55.98 | 54.88 | 55.46 | 50.75 | qfq | 7,236,199 | 400,163,542 | -1.19% |
| 2023-11-06 | 58.30 | 58.30 | 55.62 | 56.13 | 51.36 | qfq | 12,444,916 | 701,149,463 | -3.04% |
| 2023-11-03 | 58.00 | 59.15 | 57.60 | 57.89 | 52.97 | qfq | 5,913,297 | 343,717,968 | -0.70% |
| 2023-11-02 | 59.83 | 60.01 | 57.77 | 58.30 | 53.35 | qfq | 4,895,203 | 285,448,338 | -2.08% |
| 2023-11-01 | 60.85 | 61.06 | 59.50 | 59.54 | 54.48 | qfq | 9,947,990 | 597,780,724 | 1.78% |
| 2023-10-31 | 59.02 | 59.32 | 57.50 | 58.50 | 53.53 | qfq | 5,692,562 | 331,112,233 | -0.83% |
| 2023-10-30 | 57.35 | 59.21 | 57.35 | 58.99 | 53.98 | qfq | 5,684,188 | 332,457,293 | 2.16% |
| 2023-10-27 | 56.90 | 58.50 | 56.72 | 57.74 | 52.83 | qfq | 4,891,179 | 283,203,834 | 1.12% |
| 2023-10-26 | 56.28 | 57.10 | 55.94 | 57.10 | 52.25 | qfq | 3,623,470 | 205,566,358 | 0.79% |
| 2023-10-25 | 55.30 | 57.12 | 55.30 | 56.65 | 51.84 | qfq | 9,010,927 | 508,848,535 | 5.30% |
| 2023-10-24 | 53.38 | 53.97 | 52.28 | 53.80 | 49.23 | qfq | 4,930,081 | 262,912,759 | 1.20% |
| 2023-10-23 | 53.08 | 54.46 | 52.70 | 53.16 | 48.64 | qfq | 3,421,952 | 182,542,570 | -0.43% |
| 2023-10-20 | 54.00 | 54.68 | 53.25 | 53.39 | 48.85 | qfq | 3,749,738 | 201,484,607 | -1.44% |
| 2023-10-19 | 55.52 | 55.70 | 54.05 | 54.17 | 49.57 | qfq | 5,632,137 | 307,373,045 | -2.83% |
| 2023-10-18 | 55.46 | 56.50 | 55.22 | 55.75 | 51.01 | qfq | 2,987,386 | 166,751,574 | 0.00% |
| 2023-10-17 | 55.91 | 56.21 | 55.40 | 55.75 | 51.01 | qfq | 3,132,542 | 174,744,541 | -0.46% |
| 2023-10-16 | 56.15 | 56.70 | 55.60 | 56.01 | 51.25 | qfq | 3,813,780 | 213,611,643 | -0.50% |
| 2023-10-13 | 57.15 | 57.35 | 55.72 | 56.29 | 51.51 | qfq | 6,026,319 | 339,134,101 | -2.48% |
| 2023-10-12 | 58.60 | 58.86 | 57.38 | 57.72 | 52.82 | qfq | 3,504,945 | 202,375,387 | -0.74% |
| 2023-10-11 | 58.80 | 59.22 | 57.80 | 58.15 | 53.21 | qfq | 3,817,826 | 222,506,327 | -0.55% |
| 2023-10-10 | 58.99 | 60.09 | 58.28 | 58.47 | 53.50 | qfq | 4,208,934 | 248,700,217 | -1.15% |
| 2023-10-09 | 58.63 | 59.19 | 57.50 | 59.15 | 54.12 | qfq | 4,516,661 | 264,130,665 | 0.82% |
| 2023-09-28 | 60.28 | 60.59 | 58.55 | 58.67 | 53.68 | qfq | 6,738,234 | 398,200,402 | -2.48% |
| 2023-09-27 | 59.88 | 61.18 | 59.59 | 60.16 | 55.05 | qfq | 3,791,483 | 228,226,956 | 0.02% |
| 2023-09-26 | 60.71 | 61.19 | 59.85 | 60.15 | 55.04 | qfq | 2,667,977 | 160,452,265 | -1.18% |
| 2023-09-25 | 61.10 | 62.00 | 60.62 | 60.87 | 55.70 | qfq | 3,713,712 | 227,072,286 | -0.41% |
| 2023-09-22 | 58.90 | 61.24 | 58.85 | 61.12 | 55.93 | qfq | 6,090,413 | 367,306,646 | 2.90% |
| 2023-09-21 | 61.16 | 61.27 | 59.23 | 59.40 | 54.35 | qfq | 5,963,591 | 356,888,719 | -3.24% |
| 2023-09-20 | 61.49 | 62.00 | 61.18 | 61.39 | 56.17 | qfq | 2,562,252 | 157,671,132 | -0.60% |
| 2023-09-19 | 61.88 | 61.90 | 60.59 | 61.76 | 56.51 | qfq | 4,883,506 | 299,140,549 | -0.26% |
| 2023-09-18 | 60.70 | 62.00 | 60.03 | 61.92 | 56.66 | qfq | 5,765,490 | 354,307,088 | 2.11% |
| 2023-09-15 | 61.40 | 62.50 | 60.39 | 60.64 | 55.49 | qfq | 6,812,935 | 417,279,746 | -1.24% |
| 2023-09-14 | 61.81 | 62.43 | 60.90 | 61.40 | 56.18 | qfq | 4,345,822 | 267,481,513 | -0.66% |
| 2023-09-13 | 61.60 | 63.00 | 61.00 | 61.81 | 56.56 | qfq | 5,240,157 | 324,332,823 | -0.10% |
| 2023-09-12 | 62.43 | 62.68 | 61.69 | 61.87 | 56.61 | qfq | 3,084,250 | 191,382,702 | -1.25% |
| 2023-09-11 | 62.58 | 63.50 | 62.23 | 62.65 | 57.33 | qfq | 5,155,440 | 323,699,398 | -0.40% |
| 2023-09-08 | 63.95 | 63.95 | 62.36 | 62.90 | 57.56 | qfq | 4,296,584 | 270,324,598 | -1.60% |
| 2023-09-07 | 64.18 | 64.55 | 63.68 | 63.92 | 58.49 | qfq | 4,086,941 | 261,614,759 | -0.87% |
| 2023-09-06 | 64.24 | 64.99 | 63.88 | 64.48 | 59.00 | qfq | 4,951,800 | 319,138,326 | 0.50% |
| 2023-09-05 | 64.70 | 65.14 | 64.03 | 64.16 | 58.71 | qfq | 4,759,384 | 307,043,589 | -1.37% |
| 2023-09-04 | 62.35 | 65.68 | 62.35 | 65.05 | 59.52 | qfq | 13,155,064 | 846,021,318 | 4.78% |
| 2023-09-01 | 60.41 | 62.10 | 60.41 | 62.08 | 56.80 | qfq | 6,311,321 | 389,586,273 | 3.64% |
| 2023-08-31 | 60.50 | 60.72 | 59.88 | 59.90 | 54.81 | qfq | 3,489,213 | 209,829,911 | -1.58% |
| 2023-08-30 | 60.55 | 61.58 | 60.10 | 60.86 | 55.69 | qfq | 5,750,935 | 350,219,724 | 0.58% |
| 2023-08-29 | 58.50 | 60.97 | 58.25 | 60.51 | 55.37 | qfq | 8,085,817 | 483,653,592 | 2.65% |
| 2023-08-28 | 62.86 | 62.90 | 57.65 | 58.95 | 53.94 | qfq | 11,363,854 | 672,607,373 | -1.54% |
| 2023-08-25 | 59.84 | 60.45 | 59.21 | 59.87 | 54.78 | qfq | 4,738,300 | 283,767,677 | -0.42% |
| 2023-08-24 | 58.52 | 60.90 | 57.81 | 60.12 | 55.01 | qfq | 5,567,964 | 332,194,093 | 2.95% |
| 2023-08-23 | 59.09 | 59.58 | 58.30 | 58.40 | 53.44 | qfq | 3,216,736 | 189,211,306 | -1.62% |
| 2023-08-22 | 60.05 | 60.30 | 58.87 | 59.36 | 54.32 | qfq | 5,416,275 | 321,454,571 | -0.92% |
| 2023-08-21 | 58.68 | 61.18 | 58.00 | 59.91 | 54.82 | qfq | 5,813,007 | 349,516,937 | 1.89% |
| 2023-08-18 | 60.00 | 60.10 | 58.80 | 58.80 | 53.80 | qfq | 4,139,687 | 245,512,845 | -2.02% |
| 2023-08-17 | 56.75 | 60.25 | 56.60 | 60.01 | 54.91 | qfq | 7,315,619 | 430,089,663 | 4.75% |
| 2023-08-16 | 57.08 | 57.65 | 56.92 | 57.29 | 52.42 | qfq | 2,715,526 | 155,549,248 | -0.05% |
| 2023-08-15 | 57.86 | 58.19 | 56.79 | 57.32 | 52.45 | qfq | 3,502,995 | 200,636,048 | -0.40% |
| 2023-08-14 | 58.00 | 58.23 | 56.73 | 57.55 | 52.66 | qfq | 4,857,046 | 278,517,996 | -1.98% |
| 2023-08-11 | 59.95 | 60.40 | 58.62 | 58.71 | 53.72 | qfq | 4,823,393 | 285,563,788 | -2.12% |
| 2023-08-10 | 59.84 | 60.10 | 58.83 | 59.98 | 54.88 | qfq | 3,679,645 | 219,300,230 | 0.13% |
| 2023-08-09 | 59.79 | 60.10 | 59.16 | 59.90 | 54.81 | qfq | 3,196,312 | 190,666,244 | 0.12% |
| 2023-08-08 | 59.98 | 60.25 | 59.20 | 59.83 | 54.75 | qfq | 4,715,517 | 281,618,422 | -0.17% |
| 2023-08-07 | 61.00 | 61.00 | 59.63 | 59.93 | 54.84 | qfq | 7,552,738 | 453,296,224 | -2.16% |
| 2023-08-04 | 61.45 | 62.29 | 60.80 | 61.25 | 56.05 | qfq | 6,664,956 | 410,092,738 | -0.08% |
| 2023-08-03 | 60.61 | 61.40 | 59.98 | 61.30 | 56.09 | qfq | 4,605,938 | 279,911,026 | 0.69% |
| 2023-08-02 | 60.07 | 61.95 | 60.07 | 60.88 | 55.71 | qfq | 5,315,200 | 323,856,377 | 0.79% |
| 2023-08-01 | 60.62 | 62.44 | 60.00 | 60.40 | 55.27 | qfq | 9,446,958 | 575,834,171 | -1.23% |
| 2023-07-31 | 60.95 | 64.24 | 60.79 | 61.15 | 55.95 | qfq | 11,594,664 | 720,003,326 | 0.48% |
| 2023-07-28 | 60.88 | 61.00 | 59.60 | 60.86 | 55.69 | qfq | 9,802,476 | 592,932,826 | 1.25% |
| 2023-07-27 | 58.90 | 60.81 | 58.60 | 60.11 | 55.00 | qfq | 6,074,416 | 364,373,946 | 1.97% |
| 2023-07-26 | 59.42 | 59.60 | 58.41 | 58.95 | 53.94 | qfq | 4,301,716 | 253,571,278 | -0.02% |
| 2023-07-25 | 56.99 | 60.10 | 56.99 | 58.96 | 53.95 | qfq | 12,104,348 | 711,459,487 | 5.87% |
| 2023-07-24 | 56.00 | 56.23 | 55.25 | 55.69 | 50.96 | qfq | 2,692,088 | 149,716,710 | -0.66% |
| 2023-07-21 | 55.45 | 57.00 | 54.80 | 56.06 | 51.30 | qfq | 4,859,676 | 272,855,320 | 1.10% |
| 2023-07-20 | 55.68 | 56.37 | 55.15 | 55.45 | 50.74 | qfq | 3,925,764 | 218,629,158 | 0.11% |
| 2023-07-19 | 55.00 | 55.89 | 54.68 | 55.39 | 50.68 | qfq | 2,655,977 | 146,816,359 | 0.31% |
| 2023-07-18 | 55.38 | 56.25 | 55.02 | 55.22 | 50.53 | qfq | 2,991,158 | 165,934,813 | -0.29% |
| 2023-07-17 | 55.98 | 56.03 | 54.80 | 55.38 | 50.67 | qfq | 2,763,263 | 152,534,014 | -1.58% |