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
三美股份603379.SH
最近收盘价59.682026-07-17
最近交易日2026-07-17
成交量（股）12,136,840
成交额（元）740,712,236
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 2026-06-04 | cash_dividend | 1.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-10-14 | 2025-10-20 | cash_dividend | 0.32 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-05 | 2025-06-11 | cash_dividend | 0.45 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-04 | 2024-06-11 | cash_dividend | 0.23 | — | — | — | 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 | 60.79 | 62.96 | 59.38 | 59.68 | 59.68 | qfq | 12,136,840 | 740,712,236 | -1.83% |
| 2026-07-16 | 64.00 | 65.45 | 60.50 | 60.79 | 60.79 | qfq | 14,768,383 | 921,176,654 | -5.75% |
| 2026-07-15 | 63.68 | 66.17 | 62.45 | 64.50 | 64.50 | qfq | 15,639,963 | 1,009,416,510 | 1.29% |
| 2026-07-14 | 63.00 | 64.33 | 61.41 | 63.68 | 63.68 | qfq | 16,085,425 | 1,011,018,123 | 0.57% |
| 2026-07-13 | 60.98 | 63.78 | 60.01 | 63.32 | 63.32 | qfq | 18,969,021 | 1,167,946,071 | 2.05% |
| 2026-07-10 | 66.82 | 67.96 | 61.97 | 62.05 | 62.05 | qfq | 27,267,169 | 1,757,923,741 | -7.08% |
| 2026-07-09 | 67.25 | 68.79 | 65.00 | 66.78 | 66.78 | qfq | 18,391,917 | 1,225,582,946 | -0.28% |
| 2026-07-08 | 70.29 | 71.58 | 66.80 | 66.97 | 66.97 | qfq | 19,968,581 | 1,372,845,001 | -4.72% |
| 2026-07-07 | 70.58 | 73.30 | 69.70 | 70.29 | 70.29 | qfq | 15,831,474 | 1,123,066,455 | -1.62% |
| 2026-07-06 | 75.15 | 76.07 | 71.01 | 71.45 | 71.45 | qfq | 25,751,216 | 1,883,300,869 | -4.90% |
| 2026-07-03 | 80.00 | 83.86 | 75.13 | 75.13 | 75.13 | qfq | 39,905,926 | 3,078,294,784 | -10.00% |
| 2026-07-02 | 81.09 | 87.20 | 76.00 | 83.48 | 83.48 | qfq | 54,246,453 | 4,513,279,097 | 0.00% |
| 2026-07-01 | 81.00 | 83.48 | 80.99 | 83.48 | 83.48 | qfq | 43,276,422 | 3,591,135,343 | 10.00% |
| 2026-06-30 | 68.40 | 75.89 | 67.00 | 75.89 | 75.89 | qfq | 32,446,293 | 2,350,911,461 | 10.00% |
| 2026-06-29 | 68.70 | 71.99 | 65.25 | 68.99 | 68.99 | qfq | 21,628,631 | 1,487,722,311 | 4.39% |
| 2026-06-26 | 67.00 | 69.05 | 65.43 | 66.09 | 66.09 | qfq | 12,151,897 | 814,243,730 | -1.89% |
| 2026-06-25 | 68.80 | 71.00 | 66.70 | 67.36 | 67.36 | qfq | 15,686,120 | 1,065,332,381 | -2.60% |
| 2026-06-24 | 64.95 | 69.96 | 64.90 | 69.16 | 69.16 | qfq | 18,135,412 | 1,233,264,558 | 5.48% |
| 2026-06-23 | 69.25 | 69.25 | 65.03 | 65.57 | 65.57 | qfq | 14,186,604 | 948,991,761 | -5.63% |
| 2026-06-22 | 64.88 | 70.77 | 63.89 | 69.48 | 69.48 | qfq | 20,701,663 | 1,394,926,667 | 6.19% |
| 2026-06-18 | 68.27 | 68.66 | 64.64 | 65.43 | 65.43 | qfq | 17,111,140 | 1,129,918,698 | -5.11% |
| 2026-06-17 | 66.15 | 68.98 | 65.03 | 68.95 | 68.95 | qfq | 18,143,505 | 1,222,971,220 | 3.20% |
| 2026-06-16 | 66.50 | 68.18 | 65.03 | 66.81 | 66.81 | qfq | 17,552,415 | 1,170,232,033 | -0.71% |
| 2026-06-15 | 67.99 | 68.41 | 63.95 | 67.29 | 67.29 | qfq | 22,583,294 | 1,508,685,610 | 5.84% |
| 2026-06-12 | 61.79 | 64.64 | 61.50 | 63.58 | 63.58 | qfq | 19,548,035 | 1,239,186,820 | 4.06% |
| 2026-06-11 | 60.57 | 61.65 | 58.71 | 61.10 | 61.10 | qfq | 14,186,574 | 856,204,650 | 0.66% |
| 2026-06-10 | 55.51 | 61.45 | 55.47 | 60.70 | 60.70 | qfq | 16,883,857 | 996,749,943 | 7.09% |
| 2026-06-09 | 58.60 | 58.99 | 55.90 | 56.68 | 56.68 | qfq | 9,626,057 | 546,057,986 | -2.28% |
| 2026-06-08 | 58.66 | 61.81 | 57.58 | 58.00 | 58.00 | qfq | 11,697,782 | 694,873,945 | -3.72% |
| 2026-06-05 | 58.18 | 61.70 | 57.77 | 60.24 | 60.24 | qfq | 12,193,232 | 734,604,321 | 2.45% |
| 2026-06-04 | 59.17 | 59.53 | 58.08 | 58.80 | 58.80 | qfq | 9,026,036 | 530,377,113 | -4.13% |
| 2026-06-03 | 60.88 | 63.15 | 59.66 | 61.33 | 60.13 | qfq | 13,302,999 | 819,585,019 | 0.46% |
| 2026-06-02 | 61.88 | 63.00 | 60.18 | 61.05 | 59.86 | qfq | 11,369,127 | 697,468,941 | -0.60% |
| 2026-06-01 | 58.32 | 62.26 | 58.26 | 61.42 | 60.22 | qfq | 15,222,765 | 929,360,800 | 6.80% |
| 2026-05-29 | 59.30 | 59.35 | 57.28 | 57.51 | 56.38 | qfq | 8,029,878 | 466,618,303 | -2.77% |
| 2026-05-28 | 60.40 | 61.86 | 58.00 | 59.15 | 57.99 | qfq | 10,418,835 | 618,333,202 | -1.91% |
| 2026-05-27 | 61.15 | 63.68 | 59.90 | 60.30 | 59.12 | qfq | 11,839,201 | 730,082,440 | -2.27% |
| 2026-05-26 | 60.01 | 62.73 | 59.52 | 61.70 | 60.49 | qfq | 14,276,734 | 875,262,930 | 1.80% |
| 2026-05-25 | 61.74 | 62.20 | 60.01 | 60.61 | 59.42 | qfq | 15,334,681 | 934,777,756 | 0.13% |
| 2026-05-22 | 55.98 | 60.53 | 55.20 | 60.53 | 59.35 | qfq | 15,472,183 | 911,769,444 | 9.99% |
| 2026-05-21 | 56.14 | 57.26 | 54.91 | 55.03 | 53.95 | qfq | 9,576,725 | 539,868,823 | -1.92% |
| 2026-05-20 | 55.13 | 57.05 | 53.73 | 56.11 | 55.01 | qfq | 13,745,694 | 761,650,757 | 1.83% |
| 2026-05-19 | 57.00 | 57.50 | 53.80 | 55.10 | 54.02 | qfq | 17,521,826 | 964,617,387 | -5.00% |
| 2026-05-18 | 62.71 | 62.94 | 57.78 | 58.00 | 56.87 | qfq | 20,413,754 | 1,209,870,908 | -7.19% |
| 2026-05-15 | 63.20 | 65.75 | 62.04 | 62.49 | 61.27 | qfq | 23,445,188 | 1,500,654,178 | 2.41% |
| 2026-05-14 | 61.24 | 62.27 | 61.00 | 61.02 | 59.83 | qfq | 8,211,980 | 504,720,315 | -0.46% |
| 2026-05-13 | 61.00 | 61.48 | 61.00 | 61.30 | 60.10 | qfq | 6,391,550 | 390,914,494 | 0.16% |
| 2026-05-12 | 62.02 | 62.44 | 61.15 | 61.20 | 60.00 | qfq | 7,007,811 | 431,629,341 | -1.31% |
| 2026-05-11 | 63.03 | 63.63 | 61.53 | 62.01 | 60.80 | qfq | 11,256,427 | 702,553,112 | -1.85% |
| 2026-05-08 | 63.40 | 64.08 | 62.90 | 63.18 | 61.94 | qfq | 6,591,129 | 418,051,713 | -0.82% |
| 2026-05-07 | 64.58 | 64.70 | 63.50 | 63.70 | 62.45 | qfq | 8,390,605 | 535,499,133 | -1.88% |
| 2026-05-06 | 65.00 | 65.00 | 63.82 | 64.92 | 63.65 | qfq | 13,270,149 | 851,949,482 | -0.54% |
| 2026-04-30 | 66.29 | 66.35 | 64.80 | 65.27 | 63.99 | qfq | 7,835,072 | 512,350,843 | -1.63% |
| 2026-04-29 | 64.36 | 66.57 | 63.86 | 66.35 | 65.05 | qfq | 9,006,966 | 590,370,029 | 2.55% |
| 2026-04-28 | 64.16 | 66.00 | 63.55 | 64.70 | 63.43 | qfq | 10,797,372 | 697,704,244 | -0.38% |
| 2026-04-27 | 64.16 | 65.37 | 62.76 | 64.95 | 63.68 | qfq | 11,995,108 | 771,017,267 | 2.11% |
| 2026-04-24 | 61.00 | 64.00 | 60.81 | 63.61 | 62.37 | qfq | 9,391,951 | 586,588,829 | 4.13% |
| 2026-04-23 | 61.98 | 62.83 | 61.00 | 61.09 | 59.89 | qfq | 6,053,106 | 371,570,210 | -1.31% |
| 2026-04-22 | 62.75 | 62.75 | 61.15 | 61.90 | 60.69 | qfq | 7,829,719 | 483,088,397 | -1.48% |
| 2026-04-21 | 62.84 | 63.57 | 62.15 | 62.83 | 61.60 | qfq | 7,283,173 | 456,962,526 | 0.90% |
| 2026-04-20 | 62.60 | 63.75 | 61.91 | 62.27 | 61.05 | qfq | 8,381,639 | 524,993,167 | -0.45% |
| 2026-04-17 | 62.29 | 62.75 | 61.30 | 62.55 | 61.33 | qfq | 6,365,669 | 395,005,201 | 0.35% |
| 2026-04-16 | 61.68 | 62.95 | 61.50 | 62.33 | 61.11 | qfq | 4,694,296 | 292,559,708 | 1.04% |
| 2026-04-15 | 62.88 | 63.34 | 61.64 | 61.69 | 60.48 | qfq | 6,266,183 | 391,023,798 | -1.63% |
| 2026-04-14 | 61.16 | 62.88 | 60.10 | 62.71 | 61.48 | qfq | 8,602,798 | 529,816,975 | 3.11% |
| 2026-04-13 | 62.00 | 62.00 | 60.61 | 60.82 | 59.63 | qfq | 8,514,744 | 520,495,639 | -2.38% |
| 2026-04-10 | 62.50 | 62.99 | 61.40 | 62.30 | 61.08 | qfq | 6,150,004 | 383,360,777 | -0.48% |
| 2026-04-09 | 63.00 | 63.50 | 61.22 | 62.60 | 61.38 | qfq | 7,073,559 | 440,060,291 | -1.49% |
| 2026-04-08 | 64.00 | 64.39 | 62.77 | 63.55 | 62.31 | qfq | 8,789,700 | 559,072,283 | 1.32% |
| 2026-04-07 | 61.78 | 63.47 | 61.21 | 62.72 | 61.49 | qfq | 5,674,492 | 353,694,998 | 1.52% |
| 2026-04-03 | 62.00 | 62.99 | 61.33 | 61.78 | 60.57 | qfq | 4,482,381 | 278,170,629 | 0.47% |
| 2026-04-02 | 62.89 | 62.89 | 61.00 | 61.49 | 60.29 | qfq | 4,696,800 | 290,574,242 | -1.69% |
| 2026-04-01 | 62.70 | 63.10 | 61.32 | 62.55 | 61.33 | qfq | 5,929,700 | 369,649,847 | 1.49% |
| 2026-03-31 | 62.83 | 63.44 | 61.25 | 61.63 | 60.42 | qfq | 3,753,579 | 232,923,989 | -2.05% |
| 2026-03-30 | 62.50 | 63.44 | 61.75 | 62.92 | 61.69 | qfq | 7,536,500 | 471,657,445 | -0.38% |
| 2026-03-27 | 61.80 | 63.30 | 61.60 | 63.16 | 61.92 | qfq | 4,799,800 | 301,658,620 | 1.17% |
| 2026-03-26 | 63.72 | 63.77 | 62.25 | 62.43 | 61.21 | qfq | 3,439,381 | 216,127,156 | -0.73% |
| 2026-03-25 | 62.66 | 64.25 | 62.60 | 62.89 | 61.66 | qfq | 6,930,465 | 439,475,647 | 1.42% |
| 2026-03-24 | 62.50 | 62.50 | 60.24 | 62.01 | 60.80 | qfq | 6,946,361 | 426,389,281 | 3.13% |
| 2026-03-23 | 61.60 | 62.30 | 60.00 | 60.13 | 58.95 | qfq | 10,402,609 | 634,213,931 | -4.30% |
| 2026-03-20 | 64.92 | 65.89 | 62.70 | 62.83 | 61.60 | qfq | 9,041,566 | 581,493,591 | -3.31% |
| 2026-03-19 | 67.20 | 67.70 | 64.70 | 64.98 | 63.71 | qfq | 6,926,942 | 455,135,166 | -4.48% |
| 2026-03-18 | 67.92 | 68.45 | 66.78 | 68.03 | 66.70 | qfq | 4,774,881 | 322,327,574 | 0.16% |
| 2026-03-17 | 68.16 | 69.18 | 67.15 | 67.92 | 66.59 | qfq | 5,337,062 | 364,810,326 | -0.50% |
| 2026-03-16 | 68.58 | 69.00 | 66.36 | 68.26 | 66.92 | qfq | 8,017,660 | 542,965,507 | -0.48% |
| 2026-03-13 | 68.90 | 70.35 | 67.65 | 68.59 | 67.25 | qfq | 6,969,989 | 481,866,734 | -1.80% |
| 2026-03-12 | 71.80 | 72.28 | 68.88 | 69.85 | 68.48 | qfq | 8,509,515 | 595,086,233 | -2.59% |
| 2026-03-11 | 73.00 | 73.37 | 71.55 | 71.71 | 70.31 | qfq | 7,128,399 | 514,742,340 | -2.25% |
| 2026-03-10 | 73.00 | 74.30 | 72.80 | 73.36 | 71.92 | qfq | 5,131,981 | 376,785,985 | 0.73% |
| 2026-03-09 | 75.77 | 75.96 | 72.02 | 72.83 | 71.40 | qfq | 9,906,099 | 725,636,577 | -5.02% |
| 2026-03-06 | 73.97 | 78.35 | 73.08 | 76.68 | 75.18 | qfq | 8,501,852 | 645,683,225 | 3.47% |
| 2026-03-05 | 73.38 | 75.20 | 72.72 | 74.11 | 72.66 | qfq | 6,229,237 | 461,337,342 | 2.43% |
| 2026-03-04 | 72.51 | 75.00 | 72.00 | 72.35 | 70.93 | qfq | 6,889,806 | 504,338,242 | -1.59% |
| 2026-03-03 | 76.33 | 77.70 | 73.11 | 73.52 | 72.08 | qfq | 8,876,322 | 661,585,425 | -4.17% |
| 2026-03-02 | 75.35 | 77.77 | 72.00 | 76.72 | 75.22 | qfq | 12,322,111 | 931,176,988 | 4.85% |
| 2026-02-27 | 72.36 | 74.20 | 72.07 | 73.17 | 71.74 | qfq | 5,785,394 | 422,646,767 | 1.02% |
| 2026-02-26 | 71.59 | 73.18 | 70.70 | 72.43 | 71.01 | qfq | 7,200,240 | 518,084,361 | 2.06% |
| 2026-02-25 | 71.78 | 72.00 | 69.24 | 70.97 | 69.58 | qfq | 8,768,727 | 622,250,671 | -0.31% |
| 2026-02-24 | 68.18 | 71.48 | 67.90 | 71.19 | 69.80 | qfq | 8,708,626 | 609,795,915 | 5.45% |
| 2026-02-13 | 68.67 | 68.67 | 65.70 | 67.51 | 66.19 | qfq | 7,286,629 | 493,668,765 | -1.86% |
| 2026-02-12 | 69.41 | 70.80 | 68.01 | 68.79 | 67.44 | qfq | 7,820,314 | 543,955,179 | -0.42% |
| 2026-02-11 | 68.25 | 70.34 | 68.20 | 69.08 | 67.73 | qfq | 6,731,508 | 467,272,850 | 0.89% |
| 2026-02-10 | 69.07 | 69.25 | 67.85 | 68.47 | 67.13 | qfq | 4,998,500 | 341,100,544 | -0.36% |
| 2026-02-09 | 69.98 | 69.98 | 67.70 | 68.72 | 67.38 | qfq | 6,448,240 | 439,817,963 | 0.03% |
| 2026-02-06 | 67.05 | 70.55 | 66.67 | 68.70 | 67.36 | qfq | 7,390,460 | 509,361,202 | 1.25% |
| 2026-02-05 | 68.06 | 69.08 | 67.44 | 67.85 | 66.52 | qfq | 6,272,740 | 428,026,350 | -0.32% |
| 2026-02-04 | 68.36 | 69.11 | 67.08 | 68.07 | 66.74 | qfq | 5,173,260 | 350,260,753 | -0.76% |
| 2026-02-03 | 67.91 | 68.71 | 66.51 | 68.59 | 67.25 | qfq | 8,337,806 | 563,882,447 | 2.90% |
| 2026-02-02 | 68.09 | 71.36 | 66.60 | 66.66 | 65.36 | qfq | 12,042,800 | 825,899,284 | -3.59% |
| 2026-01-30 | 68.40 | 70.28 | 66.98 | 69.14 | 67.79 | qfq | 9,071,456 | 621,146,960 | -0.55% |
| 2026-01-29 | 69.00 | 71.26 | 68.45 | 69.52 | 68.16 | qfq | 10,205,775 | 712,548,276 | 0.70% |
| 2026-01-28 | 68.39 | 70.44 | 68.09 | 69.04 | 67.69 | qfq | 10,132,281 | 702,849,253 | 0.89% |
| 2026-01-27 | 68.00 | 70.98 | 67.50 | 68.43 | 67.09 | qfq | 8,819,242 | 605,602,506 | 0.77% |
| 2026-01-26 | 67.71 | 69.77 | 66.86 | 67.91 | 66.58 | qfq | 14,961,110 | 1,017,961,925 | -0.13% |
| 2026-01-23 | 64.89 | 68.00 | 64.50 | 68.00 | 66.67 | qfq | 17,760,679 | 1,186,710,453 | 4.52% |
| 2026-01-22 | 62.01 | 65.80 | 62.00 | 65.06 | 63.79 | qfq | 12,088,221 | 773,476,502 | 2.33% |
| 2026-01-21 | 61.66 | 63.82 | 61.12 | 63.58 | 62.34 | qfq | 8,485,283 | 533,896,045 | 2.56% |
| 2026-01-20 | 61.88 | 62.10 | 59.78 | 61.99 | 60.78 | qfq | 9,667,288 | 591,100,138 | 1.18% |
| 2026-01-19 | 58.37 | 61.80 | 58.08 | 61.27 | 60.07 | qfq | 11,763,546 | 710,060,032 | 5.20% |
| 2026-01-16 | 58.88 | 58.96 | 57.46 | 58.24 | 57.10 | qfq | 7,930,199 | 460,967,442 | 1.52% |
| 2026-01-15 | 56.65 | 58.15 | 56.45 | 57.37 | 56.25 | qfq | 7,172,810 | 412,507,043 | 1.25% |
| 2026-01-14 | 56.60 | 57.14 | 56.10 | 56.66 | 55.55 | qfq | 7,383,512 | 418,595,050 | -0.25% |
| 2026-01-13 | 57.00 | 57.62 | 56.35 | 56.80 | 55.69 | qfq | 7,721,591 | 438,603,955 | -0.82% |
| 2026-01-12 | 58.89 | 59.18 | 56.68 | 57.27 | 56.15 | qfq | 9,775,875 | 560,338,643 | -3.23% |
| 2026-01-09 | 58.71 | 59.47 | 58.34 | 59.18 | 58.02 | qfq | 4,637,405 | 273,351,480 | 0.37% |
| 2026-01-08 | 60.34 | 60.79 | 58.66 | 58.96 | 57.81 | qfq | 5,894,628 | 350,747,038 | -2.27% |
| 2026-01-07 | 60.65 | 61.41 | 60.14 | 60.33 | 59.15 | qfq | 5,567,218 | 338,381,626 | -0.77% |
| 2026-01-06 | 59.20 | 60.83 | 58.30 | 60.80 | 59.61 | qfq | 10,276,462 | 611,991,109 | 3.17% |
| 2026-01-05 | 60.58 | 60.58 | 57.76 | 58.93 | 57.78 | qfq | 10,645,454 | 625,825,274 | -2.95% |
| 2025-12-31 | 60.61 | 60.98 | 59.88 | 60.72 | 59.53 | qfq | 3,278,903 | 198,469,909 | 0.18% |
| 2025-12-30 | 59.68 | 61.16 | 59.61 | 60.61 | 59.42 | qfq | 3,827,029 | 231,892,707 | 1.03% |
| 2025-12-29 | 60.27 | 60.75 | 59.42 | 59.99 | 58.82 | qfq | 4,376,085 | 263,015,849 | -0.02% |
| 2025-12-26 | 60.07 | 61.18 | 59.33 | 60.00 | 58.83 | qfq | 4,347,413 | 261,565,382 | -0.12% |
| 2025-12-25 | 58.52 | 60.58 | 58.33 | 60.07 | 58.89 | qfq | 5,650,558 | 338,265,869 | 2.37% |
| 2025-12-24 | 58.89 | 58.98 | 58.10 | 58.68 | 57.53 | qfq | 2,957,177 | 173,221,212 | -0.20% |
| 2025-12-23 | 59.38 | 59.38 | 58.52 | 58.80 | 57.65 | qfq | 3,463,151 | 204,161,560 | -0.10% |
| 2025-12-22 | 58.04 | 59.04 | 57.55 | 58.86 | 57.71 | qfq | 5,337,502 | 313,091,471 | 1.10% |
| 2025-12-19 | 57.54 | 58.52 | 57.00 | 58.22 | 57.08 | qfq | 4,816,428 | 278,963,315 | 1.91% |
| 2025-12-18 | 57.20 | 57.70 | 57.00 | 57.13 | 56.01 | qfq | 2,941,402 | 168,634,911 | -0.30% |
| 2025-12-17 | 55.99 | 57.49 | 55.81 | 57.30 | 56.18 | qfq | 3,982,502 | 226,281,848 | 2.49% |
| 2025-12-16 | 56.33 | 56.88 | 55.53 | 55.91 | 54.82 | qfq | 3,609,573 | 202,549,618 | -0.94% |
| 2025-12-15 | 56.99 | 57.45 | 56.20 | 56.44 | 55.34 | qfq | 4,609,405 | 261,331,011 | -1.31% |
| 2025-12-12 | 56.73 | 57.31 | 56.03 | 57.19 | 56.07 | qfq | 3,976,787 | 225,610,547 | 1.04% |
| 2025-12-11 | 57.27 | 57.81 | 56.50 | 56.60 | 55.49 | qfq | 4,993,352 | 284,859,947 | -0.86% |
| 2025-12-10 | 56.00 | 57.37 | 54.92 | 57.09 | 55.97 | qfq | 7,147,646 | 402,929,575 | 1.55% |
| 2025-12-09 | 55.80 | 57.58 | 55.61 | 56.22 | 55.12 | qfq | 8,323,101 | 472,317,886 | 1.15% |
| 2025-12-08 | 54.36 | 56.20 | 54.29 | 55.58 | 54.49 | qfq | 8,456,242 | 469,230,453 | 2.24% |
| 2025-12-05 | 53.92 | 54.50 | 53.42 | 54.36 | 53.30 | qfq | 4,516,850 | 243,658,006 | 0.55% |
| 2025-12-04 | 52.82 | 54.40 | 52.71 | 54.06 | 53.00 | qfq | 6,291,022 | 337,038,785 | 1.88% |
| 2025-12-03 | 51.91 | 53.58 | 51.88 | 53.06 | 52.02 | qfq | 6,784,380 | 359,131,280 | 1.92% |
| 2025-12-02 | 51.83 | 52.19 | 51.22 | 52.06 | 51.04 | qfq | 3,945,561 | 204,096,332 | 0.02% |
| 2025-12-01 | 52.26 | 52.86 | 51.67 | 52.05 | 51.03 | qfq | 4,934,817 | 257,362,838 | -0.23% |
| 2025-11-28 | 51.91 | 52.35 | 51.64 | 52.17 | 51.15 | qfq | 3,006,114 | 156,421,474 | 0.33% |
| 2025-11-27 | 52.06 | 52.52 | 51.88 | 52.00 | 50.98 | qfq | 4,625,624 | 241,477,080 | -0.17% |
| 2025-11-26 | 52.63 | 52.86 | 52.05 | 52.09 | 51.07 | qfq | 4,566,585 | 239,001,457 | -1.08% |
| 2025-11-25 | 53.44 | 53.67 | 52.61 | 52.66 | 51.63 | qfq | 5,008,965 | 266,147,515 | -0.87% |
| 2025-11-24 | 52.98 | 54.10 | 52.72 | 53.12 | 52.08 | qfq | 5,552,114 | 296,421,700 | 1.14% |
| 2025-11-21 | 54.32 | 54.88 | 52.36 | 52.52 | 51.49 | qfq | 6,355,573 | 339,039,223 | -4.04% |
| 2025-11-20 | 55.05 | 55.95 | 54.40 | 54.73 | 53.66 | qfq | 4,649,582 | 256,977,877 | -0.38% |
| 2025-11-19 | 55.01 | 56.78 | 54.51 | 54.94 | 53.87 | qfq | 4,903,344 | 270,853,598 | -0.13% |
| 2025-11-18 | 55.50 | 57.00 | 54.71 | 55.01 | 53.93 | qfq | 5,171,684 | 287,278,071 | -1.20% |
| 2025-11-17 | 57.00 | 57.50 | 55.07 | 55.68 | 54.59 | qfq | 6,814,055 | 380,303,250 | -2.37% |
| 2025-11-14 | 58.00 | 59.09 | 57.03 | 57.03 | 55.91 | qfq | 8,151,520 | 473,125,441 | -1.54% |
| 2025-11-13 | 56.58 | 58.43 | 55.88 | 57.92 | 56.79 | qfq | 10,851,670 | 622,170,003 | 2.22% |
| 2025-11-12 | 54.00 | 57.15 | 53.70 | 56.66 | 55.55 | qfq | 13,049,779 | 726,690,067 | 4.38% |
| 2025-11-11 | 55.00 | 56.32 | 53.40 | 54.28 | 53.22 | qfq | 14,244,696 | 777,522,391 | -4.77% |
| 2025-11-10 | 57.08 | 57.88 | 56.60 | 57.00 | 55.88 | qfq | 7,412,248 | 425,167,398 | 1.08% |
| 2025-11-07 | 56.29 | 57.05 | 55.55 | 56.39 | 55.29 | qfq | 5,435,444 | 307,395,974 | 0.16% |
| 2025-11-06 | 54.36 | 56.38 | 54.36 | 56.30 | 55.20 | qfq | 6,283,131 | 351,088,264 | 3.68% |
| 2025-11-05 | 52.62 | 54.71 | 52.56 | 54.30 | 53.24 | qfq | 5,143,632 | 276,713,097 | 2.26% |
| 2025-11-04 | 53.70 | 53.78 | 52.85 | 53.10 | 52.06 | qfq | 5,594,004 | 297,709,923 | -0.60% |
| 2025-11-03 | 55.92 | 56.14 | 52.60 | 53.42 | 52.37 | qfq | 10,499,558 | 562,530,813 | -4.49% |
| 2025-10-31 | 56.58 | 57.32 | 55.93 | 55.93 | 54.84 | qfq | 4,981,861 | 281,532,615 | -1.01% |
| 2025-10-30 | 57.92 | 57.98 | 56.32 | 56.50 | 55.39 | qfq | 7,987,670 | 455,776,653 | -2.28% |
| 2025-10-29 | 55.86 | 57.86 | 55.64 | 57.82 | 56.69 | qfq | 7,994,295 | 453,167,227 | 3.56% |
| 2025-10-28 | 56.84 | 57.38 | 55.73 | 55.83 | 54.74 | qfq | 6,812,338 | 384,795,818 | -0.76% |
| 2025-10-27 | 56.56 | 57.04 | 55.84 | 56.26 | 55.16 | qfq | 6,764,413 | 381,940,351 | 0.21% |
| 2025-10-24 | 55.82 | 56.56 | 55.16 | 56.14 | 55.04 | qfq | 5,946,992 | 332,840,317 | 1.04% |
| 2025-10-23 | 54.90 | 55.64 | 53.85 | 55.56 | 54.47 | qfq | 4,392,065 | 239,968,725 | 0.69% |
| 2025-10-22 | 55.13 | 55.85 | 54.91 | 55.18 | 54.10 | qfq | 3,232,092 | 178,801,272 | -0.43% |
| 2025-10-21 | 54.25 | 55.90 | 54.25 | 55.42 | 54.34 | qfq | 5,610,242 | 309,657,735 | 1.89% |
| 2025-10-20 | 54.01 | 54.67 | 53.57 | 54.39 | 53.33 | qfq | 5,417,345 | 293,093,411 | 0.80% |
| 2025-10-17 | 55.01 | 55.12 | 53.56 | 53.96 | 52.59 | qfq | 8,383,800 | 453,406,901 | -1.87% |
| 2025-10-16 | 55.38 | 55.39 | 54.68 | 54.99 | 53.59 | qfq | 5,955,963 | 327,130,843 | -1.10% |
| 2025-10-15 | 55.69 | 55.98 | 54.40 | 55.60 | 54.19 | qfq | 11,199,394 | 616,509,433 | 0.82% |
| 2025-10-14 | 61.60 | 61.89 | 54.86 | 55.15 | 53.75 | qfq | 23,844,023 | 1,374,742,944 | -8.66% |
| 2025-10-13 | 59.20 | 61.40 | 58.85 | 60.38 | 58.85 | qfq | 11,871,169 | 715,225,479 | -2.08% |
| 2025-10-10 | 61.59 | 62.24 | 60.00 | 61.66 | 60.10 | qfq | 8,179,198 | 503,551,528 | 0.08% |
| 2025-10-09 | 60.50 | 61.77 | 59.46 | 61.61 | 60.05 | qfq | 10,402,173 | 632,336,455 | 4.74% |
| 2025-09-30 | 59.15 | 59.50 | 58.24 | 58.82 | 57.33 | qfq | 6,701,232 | 393,629,512 | -0.64% |
| 2025-09-29 | 56.99 | 59.47 | 56.66 | 59.20 | 57.70 | qfq | 11,449,072 | 664,065,576 | 4.15% |
| 2025-09-26 | 56.63 | 57.95 | 56.40 | 56.84 | 55.40 | qfq | 5,860,984 | 335,451,693 | 0.09% |
| 2025-09-25 | 56.70 | 57.44 | 56.29 | 56.79 | 55.35 | qfq | 6,878,359 | 391,162,361 | -0.30% |
| 2025-09-24 | 54.50 | 57.25 | 54.50 | 56.96 | 55.51 | qfq | 9,293,396 | 522,891,373 | 3.75% |
| 2025-09-23 | 55.52 | 56.28 | 54.01 | 54.90 | 53.51 | qfq | 7,022,071 | 384,931,429 | -1.51% |
| 2025-09-22 | 56.20 | 56.43 | 55.06 | 55.74 | 54.33 | qfq | 5,981,500 | 332,490,282 | -0.80% |
| 2025-09-19 | 55.71 | 56.37 | 55.38 | 56.19 | 54.76 | qfq | 6,280,200 | 351,644,095 | 0.97% |
| 2025-09-18 | 55.95 | 56.68 | 55.20 | 55.65 | 54.24 | qfq | 7,016,516 | 393,223,173 | -0.54% |
| 2025-09-17 | 55.39 | 56.80 | 55.03 | 55.95 | 54.53 | qfq | 7,647,569 | 428,942,072 | 1.01% |
| 2025-09-16 | 56.98 | 57.25 | 55.00 | 55.39 | 53.98 | qfq | 9,669,259 | 538,516,762 | -2.28% |
| 2025-09-15 | 57.29 | 57.62 | 56.01 | 56.68 | 55.24 | qfq | 6,734,425 | 382,180,691 | -0.74% |
| 2025-09-12 | 56.71 | 57.85 | 55.80 | 57.10 | 55.65 | qfq | 10,301,055 | 585,134,382 | -0.78% |
| 2025-09-11 | 56.41 | 57.65 | 56.08 | 57.55 | 56.09 | qfq | 7,957,779 | 454,881,746 | 2.11% |
| 2025-09-10 | 56.20 | 57.08 | 55.69 | 56.36 | 54.93 | qfq | 6,903,163 | 389,024,069 | -0.32% |
| 2025-09-09 | 57.75 | 58.30 | 56.10 | 56.54 | 55.10 | qfq | 8,451,062 | 482,921,402 | -2.10% |
| 2025-09-08 | 57.81 | 58.70 | 57.02 | 57.75 | 56.28 | qfq | 10,282,429 | 593,926,665 | -0.64% |
| 2025-09-05 | 57.52 | 58.23 | 57.16 | 58.12 | 56.64 | qfq | 9,999,860 | 576,983,153 | 1.25% |
| 2025-09-04 | 59.46 | 60.48 | 56.45 | 57.40 | 55.94 | qfq | 13,474,542 | 784,251,343 | -4.05% |
| 2025-09-03 | 61.33 | 62.18 | 58.71 | 59.82 | 58.30 | qfq | 11,480,617 | 690,456,040 | -1.97% |
| 2025-09-02 | 62.14 | 62.69 | 60.65 | 61.02 | 59.47 | qfq | 12,342,656 | 759,009,279 | -1.87% |
| 2025-09-01 | 62.90 | 63.48 | 61.10 | 62.18 | 60.60 | qfq | 13,591,454 | 843,740,578 | 1.09% |
| 2025-08-29 | 59.60 | 62.75 | 58.67 | 61.51 | 59.95 | qfq | 16,431,926 | 1,005,888,022 | 3.83% |
| 2025-08-28 | 58.93 | 59.70 | 57.61 | 59.24 | 57.74 | qfq | 15,446,580 | 903,882,891 | 0.15% |
| 2025-08-27 | 60.99 | 61.38 | 58.99 | 59.15 | 57.65 | qfq | 16,200,842 | 980,246,583 | -2.63% |
| 2025-08-26 | 60.58 | 62.65 | 60.02 | 60.75 | 59.21 | qfq | 20,305,032 | 1,241,777,503 | 0.20% |
| 2025-08-25 | 56.22 | 60.63 | 56.18 | 60.63 | 59.09 | qfq | 23,090,063 | 1,376,977,879 | 10.00% |
| 2025-08-22 | 53.71 | 55.76 | 53.31 | 55.12 | 53.72 | qfq | 9,327,578 | 511,525,130 | 2.74% |
| 2025-08-21 | 54.01 | 54.65 | 53.39 | 53.65 | 52.29 | qfq | 8,718,068 | 470,583,447 | -0.54% |
| 2025-08-20 | 53.51 | 54.72 | 53.20 | 53.94 | 52.57 | qfq | 6,846,921 | 368,918,809 | 0.06% |
| 2025-08-19 | 54.32 | 54.95 | 53.01 | 53.91 | 52.54 | qfq | 11,715,199 | 629,271,117 | -1.30% |
| 2025-08-18 | 55.15 | 56.50 | 54.10 | 54.62 | 53.23 | qfq | 14,305,911 | 787,361,471 | 1.07% |
| 2025-08-15 | 52.69 | 54.29 | 52.69 | 54.04 | 52.67 | qfq | 6,942,676 | 372,121,351 | 2.43% |
| 2025-08-14 | 53.63 | 54.32 | 52.68 | 52.76 | 51.42 | qfq | 7,105,803 | 379,727,198 | -1.62% |
| 2025-08-13 | 53.34 | 54.42 | 53.18 | 53.63 | 52.27 | qfq | 8,575,710 | 460,359,850 | 0.02% |
| 2025-08-12 | 50.85 | 53.85 | 50.83 | 53.62 | 52.26 | qfq | 10,514,288 | 551,484,662 | 5.20% |
| 2025-08-11 | 51.53 | 51.70 | 50.50 | 50.97 | 49.68 | qfq | 6,504,700 | 332,488,881 | -0.49% |
| 2025-08-08 | 51.50 | 51.74 | 51.07 | 51.22 | 49.92 | qfq | 5,520,640 | 283,403,664 | -0.95% |
| 2025-08-07 | 49.52 | 52.30 | 49.52 | 51.71 | 50.40 | qfq | 11,554,790 | 592,061,414 | 4.32% |
| 2025-08-06 | 49.00 | 49.86 | 49.00 | 49.57 | 48.31 | qfq | 11,631,094 | 574,676,880 | 0.92% |
| 2025-08-05 | 48.90 | 49.60 | 48.31 | 49.12 | 47.87 | qfq | 5,472,948 | 266,617,652 | 0.43% |
| 2025-08-04 | 48.85 | 50.00 | 48.83 | 48.91 | 47.67 | qfq | 9,108,867 | 448,797,335 | 0.12% |
| 2025-08-01 | 47.56 | 50.55 | 47.56 | 48.85 | 47.61 | qfq | 12,193,734 | 601,393,056 | 1.96% |
| 2025-07-31 | 46.28 | 48.78 | 46.02 | 47.91 | 46.69 | qfq | 14,338,933 | 687,614,360 | 3.50% |
| 2025-07-30 | 45.30 | 46.33 | 44.81 | 46.29 | 45.12 | qfq | 7,448,015 | 341,147,066 | 2.03% |
| 2025-07-29 | 45.50 | 45.68 | 45.10 | 45.37 | 44.22 | qfq | 5,215,507 | 236,324,656 | -0.72% |
| 2025-07-28 | 46.38 | 46.38 | 45.28 | 45.70 | 44.54 | qfq | 5,833,671 | 266,578,773 | -1.51% |
| 2025-07-25 | 46.78 | 47.65 | 45.91 | 46.40 | 45.22 | qfq | 6,031,889 | 280,498,853 | -1.30% |
| 2025-07-24 | 47.33 | 47.33 | 46.24 | 47.01 | 45.82 | qfq | 6,669,240 | 311,568,614 | -0.84% |
| 2025-07-23 | 47.49 | 47.90 | 46.99 | 47.41 | 46.21 | qfq | 5,660,605 | 268,296,164 | -0.42% |
| 2025-07-22 | 45.73 | 47.66 | 45.65 | 47.61 | 46.40 | qfq | 8,797,633 | 411,802,662 | 3.93% |
| 2025-07-21 | 46.00 | 46.06 | 45.35 | 45.81 | 44.65 | qfq | 6,777,880 | 309,593,401 | -0.80% |
| 2025-07-18 | 46.50 | 46.53 | 45.73 | 46.18 | 45.01 | qfq | 5,221,711 | 240,212,059 | -0.73% |
| 2025-07-17 | 46.95 | 47.87 | 46.40 | 46.52 | 45.34 | qfq | 6,174,220 | 290,359,768 | -1.40% |
| 2025-07-16 | 46.83 | 47.48 | 46.60 | 47.18 | 45.98 | qfq | 3,916,785 | 184,331,938 | 0.81% |
| 2025-07-15 | 46.28 | 47.36 | 46.20 | 46.80 | 45.61 | qfq | 6,240,678 | 293,067,142 | 0.91% |
| 2025-07-14 | 45.80 | 46.85 | 45.62 | 46.38 | 45.20 | qfq | 7,071,346 | 326,711,792 | 2.20% |
| 2025-07-11 | 45.90 | 46.73 | 45.22 | 45.38 | 44.23 | qfq | 7,960,880 | 365,027,806 | 0.20% |
| 2025-07-10 | 46.30 | 46.49 | 44.95 | 45.29 | 44.14 | qfq | 7,581,436 | 344,405,074 | -1.97% |
| 2025-07-09 | 49.00 | 49.10 | 46.05 | 46.20 | 45.03 | qfq | 11,221,218 | 524,963,679 | -4.37% |
| 2025-07-08 | 48.25 | 49.20 | 48.20 | 48.31 | 47.08 | qfq | 5,770,640 | 279,874,038 | -0.12% |
| 2025-07-07 | 48.46 | 48.95 | 47.93 | 48.37 | 47.14 | qfq | 4,721,501 | 228,618,824 | 0.44% |
| 2025-07-04 | 48.23 | 48.52 | 47.80 | 48.16 | 46.94 | qfq | 3,185,080 | 153,569,144 | -0.08% |
| 2025-07-03 | 49.25 | 49.59 | 47.95 | 48.20 | 46.98 | qfq | 5,959,101 | 288,808,630 | -2.86% |
| 2025-07-02 | 49.27 | 50.08 | 48.98 | 49.62 | 48.36 | qfq | 4,230,702 | 209,147,940 | 0.79% |
| 2025-07-01 | 48.13 | 49.30 | 48.10 | 49.23 | 47.98 | qfq | 5,864,480 | 285,337,472 | 2.31% |
| 2025-06-30 | 46.60 | 48.32 | 46.60 | 48.12 | 46.90 | qfq | 7,017,342 | 334,039,454 | 2.58% |
| 2025-06-27 | 46.30 | 47.31 | 45.86 | 46.91 | 45.72 | qfq | 6,073,180 | 284,340,233 | 2.02% |
| 2025-06-26 | 46.09 | 46.67 | 45.89 | 45.98 | 44.81 | qfq | 4,798,259 | 221,765,012 | 0.11% |
| 2025-06-25 | 45.85 | 46.45 | 45.20 | 45.93 | 44.76 | qfq | 5,754,200 | 263,703,321 | 1.28% |
| 2025-06-24 | 45.29 | 45.85 | 45.20 | 45.35 | 44.20 | qfq | 5,679,300 | 258,203,427 | 0.33% |
| 2025-06-23 | 46.68 | 47.09 | 44.96 | 45.20 | 44.05 | qfq | 9,211,728 | 421,313,818 | -3.44% |
| 2025-06-20 | 47.38 | 47.56 | 46.55 | 46.81 | 45.62 | qfq | 5,371,710 | 252,151,577 | -0.89% |
| 2025-06-19 | 48.49 | 48.89 | 46.60 | 47.23 | 46.03 | qfq | 8,865,993 | 420,779,840 | -2.60% |
| 2025-06-18 | 49.00 | 49.58 | 48.11 | 48.49 | 47.26 | qfq | 5,842,700 | 284,214,447 | -0.72% |
| 2025-06-17 | 49.11 | 49.95 | 48.76 | 48.84 | 47.60 | qfq | 4,832,701 | 237,688,494 | -0.12% |
| 2025-06-16 | 48.70 | 50.28 | 48.40 | 48.90 | 47.66 | qfq | 7,830,701 | 385,538,340 | 1.03% |
| 2025-06-13 | 47.50 | 48.87 | 47.32 | 48.40 | 47.17 | qfq | 5,400,246 | 259,911,698 | 1.51% |
| 2025-06-12 | 48.00 | 48.62 | 47.59 | 47.68 | 46.47 | qfq | 3,856,836 | 184,838,627 | -0.98% |
| 2025-06-11 | 48.00 | 48.45 | 47.50 | 48.15 | 46.93 | qfq | 3,903,939 | 187,300,870 | -0.12% |
| 2025-06-10 | 48.50 | 48.90 | 47.97 | 48.21 | 46.55 | qfq | 4,383,199 | 211,929,098 | -0.60% |
| 2025-06-09 | 48.76 | 49.49 | 48.00 | 48.50 | 46.83 | qfq | 6,112,300 | 297,361,503 | -0.23% |
| 2025-06-06 | 47.53 | 51.00 | 47.53 | 48.61 | 46.93 | qfq | 10,252,715 | 505,780,890 | 2.06% |
| 2025-06-05 | 48.19 | 48.64 | 47.40 | 47.63 | 45.99 | qfq | 4,683,840 | 224,453,421 | -1.67% |
| 2025-06-04 | 48.08 | 49.64 | 47.83 | 48.44 | 46.77 | qfq | 5,260,142 | 256,215,655 | 0.94% |
| 2025-06-03 | 47.45 | 48.14 | 46.96 | 47.99 | 46.34 | qfq | 4,217,880 | 200,921,576 | 1.39% |
| 2025-05-30 | 47.35 | 48.36 | 47.23 | 47.33 | 45.70 | qfq | 3,853,150 | 183,628,280 | -0.17% |
| 2025-05-29 | 46.65 | 47.60 | 46.43 | 47.41 | 45.78 | qfq | 4,392,990 | 207,460,771 | 1.74% |
| 2025-05-28 | 46.54 | 46.80 | 46.25 | 46.60 | 44.99 | qfq | 3,385,400 | 157,531,465 | 0.06% |
| 2025-05-27 | 47.30 | 47.47 | 45.91 | 46.57 | 44.96 | qfq | 6,301,710 | 293,083,428 | -1.36% |
| 2025-05-26 | 47.40 | 48.72 | 47.11 | 47.21 | 45.58 | qfq | 5,309,700 | 253,998,433 | -1.03% |
| 2025-05-23 | 47.54 | 48.09 | 47.16 | 47.70 | 46.06 | qfq | 4,368,720 | 208,092,236 | 0.32% |
| 2025-05-22 | 47.70 | 48.15 | 46.89 | 47.55 | 45.91 | qfq | 4,345,680 | 206,147,314 | -0.31% |
| 2025-05-21 | 47.46 | 48.30 | 47.08 | 47.70 | 46.06 | qfq | 3,862,236 | 184,753,244 | 0.85% |
| 2025-05-20 | 46.82 | 47.66 | 46.60 | 47.30 | 45.67 | qfq | 4,524,516 | 213,442,788 | 0.85% |
| 2025-05-19 | 47.55 | 47.87 | 46.74 | 46.90 | 45.28 | qfq | 6,651,800 | 313,602,632 | -1.08% |
| 2025-05-16 | 47.92 | 49.87 | 47.10 | 47.41 | 45.78 | qfq | 9,413,601 | 454,673,856 | -1.64% |
| 2025-05-15 | 47.66 | 48.30 | 47.39 | 48.20 | 46.54 | qfq | 6,262,300 | 299,892,815 | 0.88% |
| 2025-05-14 | 47.55 | 48.45 | 47.40 | 47.78 | 46.13 | qfq | 6,127,554 | 293,413,162 | 0.31% |
| 2025-05-13 | 48.01 | 48.30 | 47.37 | 47.63 | 45.99 | qfq | 4,343,239 | 206,789,782 | -0.33% |
| 2025-05-12 | 48.23 | 48.58 | 47.00 | 47.79 | 46.14 | qfq | 6,017,570 | 286,026,971 | -0.91% |
| 2025-05-09 | 47.88 | 48.80 | 47.88 | 48.23 | 46.57 | qfq | 7,052,532 | 341,123,511 | 0.56% |
| 2025-05-08 | 48.97 | 48.99 | 47.80 | 47.96 | 46.31 | qfq | 7,216,799 | 348,389,511 | -2.06% |
| 2025-05-07 | 47.99 | 49.05 | 47.66 | 48.97 | 47.28 | qfq | 9,588,060 | 465,778,926 | 2.02% |
| 2025-05-06 | 44.37 | 48.48 | 44.37 | 48.00 | 46.35 | qfq | 17,106,799 | 796,464,681 | 8.84% |
| 2025-04-30 | 44.57 | 44.75 | 44.00 | 44.10 | 42.58 | qfq | 5,570,780 | 246,812,205 | -1.12% |
| 2025-04-29 | 43.88 | 44.80 | 43.41 | 44.60 | 43.06 | qfq | 9,635,975 | 427,424,495 | 4.77% |
| 2025-04-28 | 43.00 | 43.59 | 42.43 | 42.57 | 41.10 | qfq | 5,142,529 | 221,192,318 | -0.70% |
| 2025-04-25 | 42.40 | 43.24 | 41.90 | 42.87 | 41.39 | qfq | 4,477,580 | 190,848,900 | 1.44% |
| 2025-04-24 | 42.07 | 42.45 | 41.57 | 42.26 | 40.80 | qfq | 3,620,782 | 152,109,730 | 0.57% |
| 2025-04-23 | 41.54 | 42.28 | 41.17 | 42.02 | 40.57 | qfq | 4,592,800 | 192,098,005 | 1.55% |
| 2025-04-22 | 40.00 | 41.85 | 39.81 | 41.38 | 39.95 | qfq | 6,428,678 | 264,640,229 | 3.01% |
| 2025-04-21 | 40.27 | 40.49 | 39.11 | 40.17 | 38.79 | qfq | 6,005,900 | 239,300,235 | -0.25% |
| 2025-04-18 | 40.10 | 40.69 | 39.99 | 40.27 | 38.88 | qfq | 2,986,360 | 120,566,587 | -0.20% |
| 2025-04-17 | 40.78 | 41.08 | 40.28 | 40.35 | 38.96 | qfq | 3,287,957 | 133,588,467 | -1.01% |
| 2025-04-16 | 41.39 | 41.58 | 40.05 | 40.76 | 39.35 | qfq | 5,925,300 | 241,357,423 | -1.52% |
| 2025-04-15 | 40.87 | 41.62 | 40.74 | 41.39 | 39.96 | qfq | 6,389,352 | 263,582,488 | 1.60% |
| 2025-04-14 | 40.66 | 41.28 | 39.97 | 40.74 | 39.34 | qfq | 12,012,897 | 487,498,110 | 6.65% |
| 2025-04-11 | 38.38 | 38.76 | 38.05 | 38.20 | 36.88 | qfq | 3,568,400 | 136,845,715 | -0.80% |
| 2025-04-10 | 39.19 | 39.71 | 38.23 | 38.51 | 37.18 | qfq | 6,194,761 | 241,324,578 | -0.64% |
| 2025-04-09 | 38.46 | 39.42 | 37.90 | 38.76 | 37.42 | qfq | 6,063,161 | 234,488,788 | -1.35% |
| 2025-04-08 | 37.60 | 39.58 | 37.02 | 39.29 | 37.94 | qfq | 10,667,095 | 409,232,993 | 5.70% |
| 2025-04-07 | 36.80 | 38.80 | 36.77 | 37.17 | 35.89 | qfq | 8,505,809 | 315,597,306 | -9.03% |
| 2025-04-03 | 41.60 | 41.60 | 40.20 | 40.86 | 39.45 | qfq | 5,857,118 | 238,243,760 | -1.90% |
| 2025-04-02 | 40.72 | 42.79 | 40.70 | 41.65 | 40.21 | qfq | 9,422,106 | 393,240,780 | 3.09% |
| 2025-04-01 | 40.75 | 41.18 | 40.23 | 40.40 | 39.01 | qfq | 5,179,142 | 210,528,051 | 0.00% |
| 2025-03-31 | 39.50 | 40.98 | 39.50 | 40.40 | 39.01 | qfq | 5,946,198 | 240,479,994 | 1.64% |
| 2025-03-28 | 40.10 | 40.30 | 39.18 | 39.75 | 38.38 | qfq | 3,244,383 | 128,912,380 | 0.00% |
| 2025-03-27 | 38.82 | 40.25 | 38.82 | 39.75 | 38.38 | qfq | 4,077,580 | 162,754,055 | 0.81% |
| 2025-03-26 | 39.26 | 40.10 | 38.81 | 39.43 | 38.07 | qfq | 4,791,292 | 189,134,316 | 1.23% |
| 2025-03-25 | 40.21 | 40.55 | 38.66 | 38.95 | 37.61 | qfq | 5,032,318 | 197,480,234 | -3.37% |
| 2025-03-24 | 40.66 | 40.80 | 39.60 | 40.31 | 38.92 | qfq | 4,382,893 | 175,276,834 | -1.39% |
| 2025-03-21 | 41.37 | 41.97 | 40.64 | 40.88 | 39.47 | qfq | 5,930,220 | 244,016,970 | -1.02% |
| 2025-03-20 | 41.28 | 41.70 | 40.90 | 41.30 | 39.88 | qfq | 4,557,814 | 188,172,164 | 0.05% |
| 2025-03-19 | 40.44 | 42.33 | 40.30 | 41.28 | 39.86 | qfq | 8,742,761 | 363,045,463 | 2.08% |
| 2025-03-18 | 41.30 | 41.94 | 40.28 | 40.44 | 39.05 | qfq | 4,932,013 | 202,907,092 | -1.37% |
| 2025-03-17 | 41.08 | 41.48 | 40.70 | 41.00 | 39.59 | qfq | 2,845,051 | 116,655,828 | -0.24% |
| 2025-03-14 | 41.00 | 41.48 | 40.80 | 41.10 | 39.68 | qfq | 3,084,456 | 126,925,893 | 0.00% |
| 2025-03-13 | 41.07 | 41.33 | 40.66 | 41.10 | 39.68 | qfq | 2,580,346 | 105,646,300 | 0.24% |
| 2025-03-12 | 41.98 | 42.14 | 40.95 | 41.00 | 39.59 | qfq | 4,320,024 | 179,145,419 | -2.24% |
| 2025-03-11 | 41.57 | 42.15 | 40.56 | 41.94 | 40.49 | qfq | 5,639,276 | 233,184,943 | -0.10% |
| 2025-03-10 | 41.48 | 42.38 | 40.82 | 41.98 | 40.53 | qfq | 5,490,078 | 229,982,514 | 1.18% |
| 2025-03-07 | 40.49 | 41.89 | 40.49 | 41.49 | 40.06 | qfq | 4,714,400 | 194,754,896 | 1.94% |
| 2025-03-06 | 41.26 | 41.40 | 40.36 | 40.70 | 39.30 | qfq | 5,303,065 | 215,941,911 | -0.37% |
| 2025-03-05 | 39.60 | 40.89 | 39.05 | 40.85 | 39.44 | qfq | 4,873,600 | 195,735,496 | 4.40% |
| 2025-03-04 | 39.08 | 39.73 | 38.70 | 39.13 | 37.78 | qfq | 2,945,440 | 115,685,840 | -0.05% |
| 2025-03-03 | 38.20 | 39.59 | 38.10 | 39.15 | 37.80 | qfq | 4,736,940 | 184,639,555 | -0.63% |
| 2025-02-28 | 39.90 | 40.44 | 39.23 | 39.40 | 38.04 | qfq | 3,836,000 | 152,297,590 | -1.20% |
| 2025-02-27 | 39.80 | 41.07 | 39.70 | 39.88 | 38.51 | qfq | 5,542,092 | 223,549,112 | 0.33% |
| 2025-02-26 | 40.05 | 41.30 | 39.64 | 39.75 | 38.38 | qfq | 6,728,804 | 272,018,254 | 1.53% |
| 2025-02-25 | 39.65 | 39.95 | 39.14 | 39.15 | 37.80 | qfq | 3,069,661 | 121,002,388 | -1.41% |
| 2025-02-24 | 39.02 | 40.52 | 38.75 | 39.71 | 38.34 | qfq | 6,717,009 | 265,824,736 | 1.51% |
| 2025-02-21 | 40.03 | 40.10 | 38.99 | 39.12 | 37.77 | qfq | 6,941,280 | 273,385,224 | -2.10% |
| 2025-02-20 | 40.30 | 40.72 | 39.84 | 39.96 | 38.58 | qfq | 5,356,177 | 214,638,305 | -1.41% |
| 2025-02-19 | 41.50 | 41.50 | 39.71 | 40.53 | 39.13 | qfq | 7,367,259 | 296,970,743 | -1.58% |
| 2025-02-18 | 41.20 | 42.88 | 40.86 | 41.18 | 39.76 | qfq | 6,490,612 | 270,248,616 | -0.63% |
| 2025-02-17 | 41.00 | 41.44 | 39.62 | 41.44 | 40.01 | qfq | 6,126,046 | 248,948,700 | -0.22% |
| 2025-02-14 | 41.01 | 41.70 | 40.74 | 41.53 | 40.10 | qfq | 3,726,040 | 153,559,899 | 1.07% |
| 2025-02-13 | 41.61 | 41.94 | 40.62 | 41.09 | 39.67 | qfq | 5,578,093 | 230,305,405 | -1.11% |
| 2025-02-12 | 41.41 | 41.83 | 41.07 | 41.55 | 40.12 | qfq | 3,582,200 | 148,528,302 | 0.05% |
| 2025-02-11 | 40.50 | 41.82 | 40.00 | 41.53 | 40.10 | qfq | 7,596,486 | 311,557,873 | 2.82% |
| 2025-02-10 | 40.85 | 40.96 | 39.95 | 40.39 | 39.00 | qfq | 5,645,421 | 227,745,808 | -1.13% |
| 2025-02-07 | 42.14 | 42.14 | 40.06 | 40.85 | 39.44 | qfq | 10,248,604 | 419,421,682 | -2.90% |
| 2025-02-06 | 42.80 | 43.30 | 41.91 | 42.07 | 40.62 | qfq | 4,034,760 | 171,041,871 | -1.59% |
| 2025-02-05 | 43.28 | 43.34 | 42.00 | 42.75 | 41.28 | qfq | 2,891,483 | 123,436,750 | -1.04% |
| 2025-01-27 | 43.08 | 43.66 | 42.48 | 43.20 | 41.71 | qfq | 3,078,081 | 132,907,109 | 0.65% |
| 2025-01-24 | 41.99 | 43.27 | 41.54 | 42.92 | 41.44 | qfq | 6,458,940 | 274,650,632 | -0.16% |
| 2025-01-23 | 44.96 | 45.10 | 42.79 | 42.99 | 41.51 | qfq | 5,699,670 | 248,814,701 | -2.74% |
| 2025-01-22 | 44.18 | 44.50 | 43.56 | 44.20 | 42.68 | qfq | 3,646,080 | 160,724,109 | 0.02% |
| 2025-01-21 | 43.80 | 44.38 | 42.94 | 44.19 | 42.67 | qfq | 4,182,539 | 182,892,203 | 0.84% |
| 2025-01-20 | 43.93 | 44.66 | 43.26 | 43.82 | 42.31 | qfq | 5,953,261 | 260,839,751 | 1.91% |
| 2025-01-17 | 41.60 | 43.25 | 41.00 | 43.00 | 41.52 | qfq | 5,242,302 | 222,436,978 | 2.99% |
| 2025-01-16 | 42.67 | 42.72 | 40.75 | 41.75 | 40.31 | qfq | 6,799,269 | 281,837,965 | -1.65% |
| 2025-01-15 | 42.08 | 42.68 | 41.40 | 42.45 | 40.99 | qfq | 4,457,639 | 187,863,912 | 0.64% |
| 2025-01-14 | 40.69 | 42.54 | 40.35 | 42.18 | 40.73 | qfq | 5,779,278 | 241,217,706 | 3.51% |
| 2025-01-13 | 40.49 | 41.37 | 40.35 | 40.75 | 39.35 | qfq | 5,481,664 | 224,006,062 | -0.56% |
| 2025-01-10 | 40.70 | 42.10 | 40.70 | 40.98 | 39.57 | qfq | 6,366,171 | 263,212,885 | 0.74% |
| 2025-01-09 | 39.50 | 41.95 | 39.44 | 40.68 | 39.28 | qfq | 9,529,799 | 391,451,638 | 2.26% |
| 2025-01-08 | 40.46 | 40.89 | 38.53 | 39.78 | 38.41 | qfq | 7,188,168 | 283,031,018 | -2.40% |
| 2025-01-07 | 40.11 | 40.97 | 39.52 | 40.76 | 39.35 | qfq | 7,228,679 | 291,699,431 | 1.93% |
| 2025-01-06 | 37.20 | 40.88 | 37.01 | 39.99 | 38.61 | qfq | 10,647,831 | 418,361,033 | 7.56% |
| 2025-01-03 | 37.77 | 38.46 | 37.00 | 37.18 | 35.90 | qfq | 4,209,508 | 158,562,479 | -2.16% |
| 2025-01-02 | 39.10 | 39.60 | 37.73 | 38.00 | 36.69 | qfq | 6,692,788 | 257,151,360 | -0.99% |
| 2024-12-31 | 39.00 | 39.29 | 38.27 | 38.38 | 37.06 | qfq | 6,082,014 | 236,125,200 | -1.16% |
| 2024-12-30 | 38.10 | 39.17 | 38.10 | 38.83 | 37.49 | qfq | 6,848,160 | 265,566,146 | 1.70% |
| 2024-12-27 | 39.20 | 39.88 | 38.15 | 38.18 | 36.86 | qfq | 7,386,486 | 287,645,059 | -2.87% |
| 2024-12-26 | 38.70 | 39.39 | 38.10 | 39.31 | 37.95 | qfq | 5,440,039 | 212,212,537 | 2.80% |
| 2024-12-25 | 38.51 | 39.17 | 37.98 | 38.24 | 36.92 | qfq | 6,797,856 | 261,915,879 | -0.29% |
| 2024-12-24 | 37.94 | 38.56 | 37.38 | 38.35 | 37.03 | qfq | 7,435,600 | 282,864,938 | 1.59% |
| 2024-12-23 | 36.20 | 38.18 | 36.09 | 37.75 | 36.45 | qfq | 13,062,515 | 488,475,786 | 5.30% |
| 2024-12-20 | 35.74 | 36.28 | 35.30 | 35.85 | 34.61 | qfq | 6,847,498 | 245,012,064 | 1.13% |
| 2024-12-19 | 33.02 | 35.58 | 33.02 | 35.45 | 34.23 | qfq | 9,035,400 | 313,498,503 | 5.69% |
| 2024-12-18 | 32.74 | 33.98 | 32.67 | 33.54 | 32.38 | qfq | 5,529,740 | 184,605,994 | 3.65% |
| 2024-12-17 | 32.48 | 33.15 | 32.31 | 32.36 | 31.24 | qfq | 4,201,798 | 137,121,905 | -0.15% |
| 2024-12-16 | 32.63 | 33.05 | 32.20 | 32.41 | 31.29 | qfq | 3,671,596 | 119,535,896 | -1.64% |
| 2024-12-13 | 33.97 | 34.37 | 32.70 | 32.95 | 31.81 | qfq | 6,134,780 | 204,554,730 | -3.63% |
| 2024-12-12 | 34.40 | 34.44 | 33.61 | 34.19 | 33.01 | qfq | 3,531,400 | 120,031,506 | -0.26% |
| 2024-12-11 | 34.47 | 35.09 | 34.19 | 34.28 | 33.10 | qfq | 4,468,640 | 155,026,917 | -0.52% |
| 2024-12-10 | 35.20 | 35.30 | 34.28 | 34.46 | 33.27 | qfq | 6,195,428 | 214,938,642 | 0.26% |
| 2024-12-09 | 33.76 | 35.32 | 33.29 | 34.37 | 33.18 | qfq | 6,480,725 | 223,833,374 | 2.02% |
| 2024-12-06 | 33.19 | 33.93 | 32.92 | 33.69 | 32.53 | qfq | 3,413,442 | 114,779,225 | 1.63% |
| 2024-12-05 | 33.00 | 33.45 | 32.69 | 33.15 | 32.01 | qfq | 2,899,020 | 95,895,886 | 0.00% |
| 2024-12-04 | 33.53 | 33.78 | 32.90 | 33.15 | 32.01 | qfq | 3,947,200 | 131,188,648 | -2.33% |
| 2024-12-03 | 33.96 | 34.60 | 33.55 | 33.94 | 32.77 | qfq | 4,228,776 | 143,991,255 | 0.15% |
| 2024-12-02 | 33.66 | 34.35 | 33.38 | 33.89 | 32.72 | qfq | 5,005,939 | 169,900,715 | 1.74% |
| 2024-11-29 | 33.21 | 33.89 | 32.67 | 33.31 | 32.16 | qfq | 4,912,000 | 163,714,544 | 0.30% |
| 2024-11-28 | 34.31 | 34.40 | 33.13 | 33.21 | 32.06 | qfq | 4,927,740 | 165,324,033 | -3.15% |
| 2024-11-27 | 32.90 | 34.32 | 32.11 | 34.29 | 33.11 | qfq | 6,937,199 | 229,954,996 | 4.13% |
| 2024-11-26 | 32.90 | 34.07 | 32.90 | 32.93 | 31.79 | qfq | 5,609,597 | 187,108,404 | 1.42% |
| 2024-11-25 | 32.13 | 32.55 | 31.70 | 32.47 | 31.35 | qfq | 3,480,940 | 112,063,122 | 1.37% |
| 2024-11-22 | 33.74 | 33.99 | 32.00 | 32.03 | 30.93 | qfq | 7,513,566 | 246,392,006 | -5.18% |
| 2024-11-21 | 34.00 | 34.88 | 33.48 | 33.78 | 32.62 | qfq | 4,142,223 | 140,459,768 | -1.00% |
| 2024-11-20 | 33.51 | 34.84 | 33.47 | 34.12 | 32.94 | qfq | 4,898,425 | 167,937,730 | 1.31% |
| 2024-11-19 | 33.58 | 33.85 | 32.87 | 33.68 | 32.52 | qfq | 4,176,009 | 139,495,497 | 0.48% |
| 2024-11-18 | 34.71 | 34.95 | 33.30 | 33.52 | 32.36 | qfq | 5,084,932 | 172,946,461 | -2.84% |
| 2024-11-15 | 34.66 | 35.79 | 34.14 | 34.50 | 33.31 | qfq | 6,622,240 | 230,544,723 | -0.61% |
| 2024-11-14 | 35.46 | 35.90 | 34.51 | 34.71 | 33.51 | qfq | 5,477,224 | 193,281,668 | -2.55% |
| 2024-11-13 | 36.20 | 37.22 | 35.18 | 35.62 | 34.39 | qfq | 7,081,044 | 252,753,268 | -2.41% |
| 2024-11-12 | 36.64 | 37.10 | 35.55 | 36.50 | 35.24 | qfq | 10,487,883 | 379,419,074 | -0.41% |
| 2024-11-11 | 35.80 | 36.98 | 35.60 | 36.65 | 35.39 | qfq | 7,780,009 | 282,501,076 | 0.44% |
| 2024-11-08 | 36.60 | 37.17 | 35.66 | 36.49 | 35.23 | qfq | 9,867,979 | 357,643,678 | 0.50% |
| 2024-11-07 | 35.40 | 36.95 | 35.20 | 36.31 | 35.06 | qfq | 8,216,257 | 297,786,793 | 1.97% |
| 2024-11-06 | 35.04 | 37.43 | 35.01 | 35.61 | 34.38 | qfq | 13,691,774 | 495,713,055 | 1.92% |
| 2024-11-05 | 33.43 | 35.25 | 33.38 | 34.94 | 33.74 | qfq | 11,329,444 | 391,314,241 | 4.33% |
| 2024-11-04 | 33.28 | 34.18 | 33.12 | 33.49 | 32.34 | qfq | 9,401,200 | 316,167,892 | 0.93% |
| 2024-11-01 | 32.10 | 34.14 | 32.10 | 33.18 | 32.04 | qfq | 14,454,016 | 483,471,284 | 3.75% |
| 2024-10-31 | 33.00 | 33.00 | 31.72 | 31.98 | 30.88 | qfq | 8,036,894 | 259,091,889 | -2.32% |
| 2024-10-30 | 32.08 | 34.00 | 32.00 | 32.74 | 31.61 | qfq | 10,935,276 | 362,958,066 | 2.41% |
| 2024-10-29 | 32.20 | 33.20 | 31.47 | 31.97 | 30.87 | qfq | 9,184,277 | 293,926,640 | -1.33% |
| 2024-10-28 | 32.57 | 32.86 | 31.30 | 32.40 | 31.28 | qfq | 8,352,740 | 269,137,758 | 0.00% |
| 2024-10-25 | 31.01 | 32.71 | 31.01 | 32.40 | 31.28 | qfq | 7,499,630 | 240,387,804 | 3.28% |
| 2024-10-24 | 32.23 | 32.28 | 31.30 | 31.37 | 30.29 | qfq | 4,204,090 | 133,248,640 | -3.18% |
| 2024-10-23 | 32.30 | 32.79 | 31.74 | 32.40 | 31.28 | qfq | 6,666,863 | 214,708,896 | -0.03% |
| 2024-10-22 | 32.11 | 32.85 | 31.75 | 32.41 | 31.29 | qfq | 5,976,282 | 193,071,236 | 0.87% |
| 2024-10-21 | 30.65 | 33.13 | 30.39 | 32.13 | 31.02 | qfq | 12,364,917 | 396,203,745 | 4.76% |
| 2024-10-18 | 29.65 | 31.31 | 29.41 | 30.67 | 29.61 | qfq | 7,929,872 | 241,232,585 | 3.65% |
| 2024-10-17 | 30.34 | 30.45 | 29.42 | 29.59 | 28.57 | qfq | 6,824,697 | 204,024,273 | -1.79% |
| 2024-10-16 | 30.08 | 30.88 | 29.92 | 30.13 | 29.09 | qfq | 5,696,717 | 172,623,642 | -1.21% |
| 2024-10-15 | 31.20 | 31.93 | 30.46 | 30.50 | 29.45 | qfq | 6,784,149 | 211,212,913 | -3.21% |
| 2024-10-14 | 31.70 | 31.70 | 30.67 | 31.51 | 30.42 | qfq | 8,624,120 | 269,346,086 | -0.60% |
| 2024-10-11 | 32.17 | 32.70 | 31.30 | 31.70 | 30.61 | qfq | 6,444,642 | 206,252,918 | -1.43% |
| 2024-10-10 | 32.71 | 33.50 | 31.61 | 32.16 | 31.05 | qfq | 10,175,748 | 331,250,973 | -0.80% |
| 2024-10-09 | 33.60 | 34.54 | 32.38 | 32.42 | 31.30 | qfq | 14,665,508 | 489,593,374 | -5.89% |
| 2024-10-08 | 38.50 | 38.59 | 33.45 | 34.45 | 33.26 | qfq | 22,329,800 | 791,879,025 | -2.68% |
| 2024-09-30 | 35.00 | 36.03 | 34.10 | 35.40 | 34.18 | qfq | 17,962,797 | 629,264,024 | 8.09% |
| 2024-09-27 | 32.15 | 32.98 | 31.12 | 32.75 | 31.62 | qfq | 7,184,540 | 230,275,512 | 5.99% |
| 2024-09-26 | 28.12 | 30.90 | 28.12 | 30.90 | 29.83 | qfq | 11,987,480 | 355,948,808 | 10.00% |
| 2024-09-25 | 29.00 | 29.52 | 28.05 | 28.09 | 27.12 | qfq | 7,594,849 | 219,181,384 | -2.33% |
| 2024-09-24 | 27.50 | 28.78 | 27.00 | 28.76 | 27.77 | qfq | 7,280,742 | 204,559,449 | 5.70% |
| 2024-09-23 | 27.85 | 28.01 | 27.20 | 27.21 | 26.27 | qfq | 4,123,242 | 113,516,618 | -2.12% |
| 2024-09-20 | 28.26 | 28.26 | 27.21 | 27.80 | 26.84 | qfq | 5,130,327 | 141,674,052 | -1.59% |
| 2024-09-19 | 28.78 | 28.79 | 28.00 | 28.25 | 27.28 | qfq | 5,830,439 | 164,851,457 | -1.19% |
| 2024-09-18 | 28.25 | 29.22 | 28.12 | 28.59 | 27.60 | qfq | 8,475,400 | 243,129,120 | 2.25% |
| 2024-09-13 | 28.14 | 28.88 | 27.93 | 27.96 | 27.00 | qfq | 4,936,916 | 139,973,005 | -0.64% |
| 2024-09-12 | 27.74 | 28.38 | 27.47 | 28.14 | 27.17 | qfq | 6,202,850 | 173,253,457 | 1.48% |
| 2024-09-11 | 27.23 | 28.25 | 27.09 | 27.73 | 26.77 | qfq | 6,321,627 | 175,226,970 | 1.58% |
| 2024-09-10 | 26.21 | 27.71 | 26.15 | 27.30 | 26.36 | qfq | 8,406,935 | 228,793,428 | 3.17% |
| 2024-09-09 | 26.11 | 26.86 | 25.80 | 26.46 | 25.55 | qfq | 5,401,605 | 142,079,758 | 1.50% |
| 2024-09-06 | 26.71 | 26.71 | 25.87 | 26.07 | 25.17 | qfq | 4,442,232 | 116,289,902 | -1.51% |
| 2024-09-05 | 27.25 | 27.55 | 26.29 | 26.47 | 25.56 | qfq | 6,177,999 | 164,818,426 | -3.64% |
| 2024-09-04 | 27.13 | 27.85 | 26.65 | 27.47 | 26.52 | qfq | 4,294,517 | 117,475,263 | 0.55% |
| 2024-09-03 | 27.19 | 27.60 | 26.82 | 27.32 | 26.38 | qfq | 3,477,500 | 95,012,440 | 1.11% |
| 2024-09-02 | 28.30 | 28.41 | 27.02 | 27.02 | 26.09 | qfq | 5,376,837 | 147,320,880 | -4.76% |
| 2024-08-30 | 27.65 | 28.80 | 27.23 | 28.37 | 27.39 | qfq | 6,419,521 | 180,859,983 | 2.64% |
| 2024-08-29 | 27.29 | 28.18 | 26.95 | 27.64 | 26.69 | qfq | 5,116,284 | 141,093,312 | 1.77% |
| 2024-08-28 | 27.28 | 27.46 | 26.66 | 27.16 | 26.22 | qfq | 5,080,952 | 137,781,826 | 0.07% |
| 2024-08-27 | 28.63 | 29.00 | 26.84 | 27.14 | 26.20 | qfq | 8,876,765 | 243,269,788 | -5.50% |
| 2024-08-26 | 29.88 | 30.00 | 28.50 | 28.72 | 27.73 | qfq | 5,435,181 | 157,584,260 | -3.17% |
| 2024-08-23 | 29.19 | 30.38 | 29.19 | 29.66 | 28.64 | qfq | 4,648,900 | 138,742,433 | 1.23% |
| 2024-08-22 | 29.60 | 29.63 | 29.00 | 29.30 | 28.29 | qfq | 2,042,520 | 59,767,133 | -0.68% |
| 2024-08-21 | 29.68 | 30.01 | 29.40 | 29.50 | 28.48 | qfq | 1,979,265 | 58,643,630 | -1.11% |
| 2024-08-20 | 30.38 | 30.38 | 29.73 | 29.83 | 28.80 | qfq | 2,433,860 | 72,916,978 | -1.49% |
| 2024-08-19 | 30.01 | 31.07 | 30.01 | 30.28 | 29.24 | qfq | 3,416,000 | 104,259,703 | 0.50% |
| 2024-08-16 | 30.68 | 30.68 | 29.98 | 30.13 | 29.09 | qfq | 2,912,700 | 87,867,311 | -0.50% |
| 2024-08-15 | 29.99 | 30.96 | 29.70 | 30.28 | 29.24 | qfq | 3,570,572 | 108,485,941 | 0.63% |
| 2024-08-14 | 30.86 | 30.98 | 29.95 | 30.09 | 29.05 | qfq | 3,594,912 | 108,410,954 | -2.43% |
| 2024-08-13 | 30.54 | 30.91 | 30.37 | 30.84 | 29.78 | qfq | 2,027,283 | 62,070,292 | 0.46% |
| 2024-08-12 | 30.70 | 31.22 | 30.35 | 30.70 | 29.64 | qfq | 3,137,099 | 96,538,546 | -0.26% |
| 2024-08-09 | 31.01 | 31.51 | 30.21 | 30.78 | 29.72 | qfq | 4,406,323 | 135,262,705 | -0.29% |
| 2024-08-08 | 30.31 | 31.35 | 29.92 | 30.87 | 29.81 | qfq | 4,148,280 | 127,394,462 | 1.55% |
| 2024-08-07 | 30.51 | 30.88 | 30.11 | 30.40 | 29.35 | qfq | 3,131,745 | 95,347,494 | -0.65% |
| 2024-08-06 | 30.78 | 31.00 | 29.92 | 30.60 | 29.54 | qfq | 3,933,125 | 119,818,043 | 0.82% |
| 2024-08-05 | 30.88 | 31.84 | 30.31 | 30.35 | 29.30 | qfq | 4,972,900 | 153,331,203 | -1.81% |
| 2024-08-02 | 30.69 | 32.13 | 30.61 | 30.91 | 29.84 | qfq | 5,990,266 | 188,315,531 | -0.32% |
| 2024-08-01 | 31.44 | 32.10 | 30.57 | 31.01 | 29.94 | qfq | 5,491,883 | 170,982,251 | -1.40% |
| 2024-07-31 | 29.30 | 31.62 | 28.85 | 31.45 | 30.37 | qfq | 7,608,480 | 232,834,638 | 7.34% |
| 2024-07-30 | 29.79 | 29.90 | 28.80 | 29.30 | 28.29 | qfq | 4,614,406 | 134,858,756 | -1.61% |
| 2024-07-29 | 30.43 | 30.43 | 29.50 | 29.78 | 28.75 | qfq | 4,593,886 | 137,383,036 | -1.72% |
| 2024-07-26 | 30.01 | 30.89 | 29.84 | 30.30 | 29.26 | qfq | 5,751,200 | 174,628,214 | 0.83% |
| 2024-07-25 | 30.41 | 30.84 | 29.92 | 30.05 | 29.01 | qfq | 6,485,690 | 196,115,059 | -1.83% |
| 2024-07-24 | 31.68 | 31.68 | 30.41 | 30.61 | 29.55 | qfq | 8,250,240 | 255,132,239 | -3.16% |
| 2024-07-23 | 33.78 | 33.78 | 31.61 | 31.61 | 30.52 | qfq | 8,876,202 | 286,132,323 | -6.48% |
| 2024-07-22 | 33.60 | 35.11 | 33.31 | 33.80 | 32.63 | qfq | 8,223,900 | 280,197,853 | 0.42% |
| 2024-07-19 | 34.56 | 34.56 | 33.46 | 33.66 | 32.50 | qfq | 8,976,065 | 304,376,003 | -2.72% |
| 2024-07-18 | 34.70 | 35.45 | 34.40 | 34.60 | 33.41 | qfq | 5,971,000 | 207,931,873 | -1.23% |
| 2024-07-17 | 36.66 | 36.99 | 34.85 | 35.03 | 33.82 | qfq | 8,906,328 | 315,702,637 | -2.07% |
| 2024-07-16 | 38.57 | 38.88 | 35.60 | 35.77 | 34.54 | qfq | 12,995,836 | 477,911,181 | -7.86% |
| 2024-07-15 | 38.30 | 39.28 | 38.04 | 38.82 | 37.48 | qfq | 3,284,000 | 127,383,478 | 0.83% |
| 2024-07-12 | 40.00 | 40.00 | 38.28 | 38.50 | 37.17 | qfq | 4,797,613 | 186,572,291 | -2.95% |
| 2024-07-11 | 38.59 | 40.25 | 38.47 | 39.67 | 38.30 | qfq | 5,478,750 | 216,430,369 | 4.07% |
| 2024-07-10 | 38.41 | 39.20 | 38.00 | 38.12 | 36.81 | qfq | 3,968,768 | 152,739,021 | -1.35% |
| 2024-07-09 | 37.80 | 38.74 | 36.85 | 38.64 | 37.31 | qfq | 7,239,204 | 273,119,798 | 2.68% |
| 2024-07-08 | 38.42 | 38.56 | 37.57 | 37.63 | 36.33 | qfq | 2,723,374 | 103,511,534 | -2.08% |
| 2024-07-05 | 37.52 | 38.75 | 37.20 | 38.43 | 37.11 | qfq | 3,640,683 | 138,091,954 | 2.26% |
| 2024-07-04 | 37.52 | 37.99 | 37.01 | 37.58 | 36.28 | qfq | 3,949,868 | 148,633,705 | -0.08% |
| 2024-07-03 | 36.90 | 38.13 | 35.11 | 37.61 | 36.31 | qfq | 8,439,180 | 312,367,730 | -1.67% |
| 2024-07-02 | 39.80 | 39.91 | 38.13 | 38.25 | 36.93 | qfq | 7,215,433 | 279,356,351 | -4.14% |
| 2024-07-01 | 39.16 | 40.40 | 38.89 | 39.90 | 38.52 | qfq | 5,002,229 | 198,967,760 | 1.94% |
| 2024-06-28 | 38.20 | 39.72 | 38.00 | 39.14 | 37.79 | qfq | 5,122,408 | 200,599,797 | 3.00% |
| 2024-06-27 | 39.66 | 39.73 | 37.95 | 38.00 | 36.69 | qfq | 5,939,200 | 228,873,392 | -4.21% |
| 2024-06-26 | 39.45 | 40.10 | 38.39 | 39.67 | 38.30 | qfq | 6,513,980 | 254,927,909 | -0.10% |
| 2024-06-25 | 39.20 | 41.19 | 39.20 | 39.71 | 38.34 | qfq | 9,161,806 | 368,365,448 | 4.50% |
| 2024-06-24 | 38.25 | 38.80 | 37.83 | 38.00 | 36.69 | qfq | 3,240,500 | 123,920,249 | -1.25% |
| 2024-06-21 | 38.92 | 39.10 | 38.36 | 38.48 | 37.15 | qfq | 2,845,953 | 110,015,849 | -0.10% |
| 2024-06-20 | 38.65 | 39.64 | 38.44 | 38.52 | 37.19 | qfq | 3,398,612 | 132,250,460 | -0.82% |
| 2024-06-19 | 39.55 | 39.66 | 38.74 | 38.84 | 37.50 | qfq | 2,585,388 | 100,774,295 | -1.15% |
| 2024-06-18 | 39.01 | 39.85 | 38.84 | 39.29 | 37.94 | qfq | 2,535,241 | 99,706,466 | 0.72% |
| 2024-06-17 | 39.33 | 39.43 | 38.52 | 39.01 | 37.67 | qfq | 3,596,288 | 139,829,398 | -0.96% |
| 2024-06-14 | 39.46 | 39.62 | 38.70 | 39.39 | 38.03 | qfq | 3,211,177 | 125,637,063 | -0.40% |
| 2024-06-13 | 40.05 | 40.30 | 39.38 | 39.55 | 38.19 | qfq | 2,752,348 | 109,515,870 | -1.25% |
| 2024-06-12 | 39.92 | 40.58 | 39.60 | 40.05 | 38.67 | qfq | 2,914,398 | 117,019,213 | 0.33% |
| 2024-06-11 | 39.29 | 40.14 | 39.04 | 39.92 | 38.54 | qfq | 2,853,957 | 113,416,214 | 1.04% |
| 2024-06-07 | 40.02 | 40.41 | 39.42 | 39.51 | 37.93 | qfq | 2,980,029 | 118,477,090 | -0.98% |
| 2024-06-06 | 40.25 | 40.70 | 39.64 | 39.90 | 38.30 | qfq | 3,637,471 | 146,055,080 | -0.37% |
| 2024-06-05 | 41.05 | 41.14 | 39.98 | 40.05 | 38.44 | qfq | 3,411,162 | 138,321,096 | -2.25% |
| 2024-06-04 | 39.83 | 41.31 | 39.80 | 40.97 | 39.33 | qfq | 5,069,668 | 206,325,654 | 1.92% |
| 2024-06-03 | 40.12 | 40.83 | 39.89 | 40.20 | 38.59 | qfq | 4,290,060 | 172,862,629 | -0.86% |
| 2024-05-31 | 41.07 | 41.15 | 40.50 | 40.55 | 38.92 | qfq | 3,522,106 | 143,467,827 | -0.95% |
| 2024-05-30 | 41.05 | 42.19 | 40.66 | 40.94 | 39.30 | qfq | 4,453,605 | 184,319,266 | -0.24% |
| 2024-05-29 | 40.83 | 41.70 | 40.57 | 41.04 | 39.39 | qfq | 3,356,326 | 138,025,789 | 0.15% |
| 2024-05-28 | 40.88 | 41.45 | 40.09 | 40.98 | 39.34 | qfq | 4,620,678 | 188,308,077 | -0.36% |
| 2024-05-27 | 41.08 | 41.44 | 40.70 | 41.13 | 39.48 | qfq | 3,454,100 | 141,907,363 | 0.10% |
| 2024-05-24 | 41.70 | 42.45 | 40.93 | 41.09 | 39.44 | qfq | 3,268,971 | 135,849,595 | -1.46% |
| 2024-05-23 | 42.29 | 42.50 | 41.51 | 41.70 | 40.03 | qfq | 3,695,786 | 154,975,623 | -1.40% |
| 2024-05-22 | 43.21 | 43.23 | 42.10 | 42.29 | 40.59 | qfq | 3,455,915 | 146,841,124 | -2.04% |
| 2024-05-21 | 43.05 | 43.85 | 42.74 | 43.17 | 41.44 | qfq | 6,920,572 | 299,150,842 | 0.68% |
| 2024-05-20 | 43.71 | 43.96 | 41.68 | 42.88 | 41.16 | qfq | 9,993,082 | 425,753,560 | -2.06% |
| 2024-05-17 | 43.43 | 43.90 | 42.50 | 43.78 | 42.02 | qfq | 4,836,653 | 209,873,839 | 0.25% |
| 2024-05-16 | 45.98 | 45.98 | 43.58 | 43.67 | 41.92 | qfq | 8,567,483 | 380,872,873 | -4.34% |
| 2024-05-15 | 45.38 | 46.15 | 45.31 | 45.65 | 43.82 | qfq | 4,877,141 | 222,974,231 | 0.71% |
| 2024-05-14 | 46.05 | 46.83 | 45.25 | 45.33 | 43.51 | qfq | 6,213,021 | 284,836,188 | -1.41% |
| 2024-05-13 | 45.85 | 46.70 | 44.94 | 45.98 | 44.14 | qfq | 5,439,973 | 249,833,771 | -0.37% |
| 2024-05-10 | 46.60 | 47.09 | 45.52 | 46.15 | 44.30 | qfq | 4,009,657 | 185,002,772 | -0.71% |
| 2024-05-09 | 45.61 | 46.65 | 45.61 | 46.48 | 44.62 | qfq | 5,375,680 | 248,366,653 | 2.22% |
| 2024-05-08 | 45.98 | 46.53 | 45.25 | 45.47 | 43.65 | qfq | 5,078,240 | 231,850,425 | -1.43% |
| 2024-05-07 | 45.55 | 46.96 | 45.00 | 46.13 | 44.28 | qfq | 11,329,343 | 520,992,631 | 3.20% |
| 2024-05-06 | 42.48 | 44.95 | 42.36 | 44.70 | 42.91 | qfq | 10,101,350 | 440,830,804 | 5.23% |
| 2024-04-30 | 42.48 | 43.55 | 42.30 | 42.48 | 40.78 | qfq | 6,480,540 | 277,895,494 | -0.75% |
| 2024-04-29 | 42.06 | 43.11 | 41.40 | 42.80 | 41.08 | qfq | 9,387,468 | 397,206,727 | 2.42% |
| 2024-04-26 | 38.38 | 41.79 | 38.38 | 41.79 | 40.11 | qfq | 9,694,240 | 396,448,852 | 10.00% |
| 2024-04-25 | 38.99 | 39.49 | 37.89 | 37.99 | 36.47 | qfq | 7,474,158 | 288,374,083 | -2.96% |
| 2024-04-24 | 39.28 | 39.89 | 38.65 | 39.15 | 37.58 | qfq | 5,814,699 | 227,881,641 | -0.18% |
| 2024-04-23 | 40.88 | 41.00 | 37.62 | 39.22 | 37.65 | qfq | 14,416,023 | 561,709,040 | -4.64% |
| 2024-04-22 | 43.01 | 43.60 | 41.13 | 41.13 | 39.48 | qfq | 7,521,500 | 316,936,791 | -5.06% |
| 2024-04-19 | 43.20 | 44.45 | 43.00 | 43.32 | 41.58 | qfq | 4,585,985 | 199,855,389 | -0.64% |
| 2024-04-18 | 44.50 | 44.99 | 41.90 | 43.60 | 41.85 | qfq | 9,903,666 | 428,915,218 | -2.35% |
| 2024-04-17 | 42.50 | 44.66 | 42.31 | 44.65 | 42.86 | qfq | 8,256,546 | 359,679,030 | 5.78% |
| 2024-04-16 | 43.25 | 43.33 | 42.13 | 42.21 | 40.52 | qfq | 6,004,399 | 256,157,419 | -2.49% |
| 2024-04-15 | 42.89 | 44.30 | 42.33 | 43.29 | 41.55 | qfq | 6,506,216 | 282,227,394 | 1.10% |
| 2024-04-12 | 43.08 | 43.47 | 42.20 | 42.82 | 41.10 | qfq | 4,467,241 | 191,606,723 | -0.46% |
| 2024-04-11 | 41.69 | 43.68 | 41.00 | 43.02 | 41.29 | qfq | 9,033,954 | 382,487,126 | 2.87% |
| 2024-04-10 | 42.99 | 43.35 | 41.71 | 41.82 | 40.14 | qfq | 5,542,740 | 235,227,300 | -3.57% |
| 2024-04-09 | 43.00 | 43.96 | 42.70 | 43.37 | 41.63 | qfq | 5,707,620 | 246,716,130 | 1.33% |
| 2024-04-08 | 42.88 | 44.20 | 42.72 | 42.80 | 41.08 | qfq | 5,830,229 | 252,329,028 | -1.52% |
| 2024-04-03 | 44.50 | 44.77 | 42.16 | 43.46 | 41.72 | qfq | 8,495,235 | 369,804,887 | -0.02% |
| 2024-04-02 | 43.25 | 44.22 | 42.90 | 43.47 | 41.73 | qfq | 7,881,269 | 343,500,431 | 0.23% |
| 2024-04-01 | 42.80 | 43.75 | 41.50 | 43.37 | 41.63 | qfq | 10,328,231 | 441,190,875 | 0.02% |
| 2024-03-29 | 43.98 | 45.38 | 42.66 | 43.36 | 41.62 | qfq | 9,400,921 | 413,450,921 | -0.55% |
| 2024-03-28 | 44.80 | 45.38 | 43.01 | 43.60 | 41.85 | qfq | 9,171,796 | 403,331,795 | -1.13% |
| 2024-03-27 | 45.53 | 45.86 | 44.10 | 44.10 | 42.33 | qfq | 8,103,047 | 364,298,721 | -3.14% |
| 2024-03-26 | 43.85 | 46.74 | 43.39 | 45.53 | 43.70 | qfq | 12,479,607 | 566,059,917 | 3.83% |
| 2024-03-25 | 45.00 | 45.77 | 43.52 | 43.85 | 42.09 | qfq | 8,741,663 | 389,121,568 | -3.35% |
| 2024-03-22 | 44.22 | 45.90 | 43.91 | 45.37 | 43.55 | qfq | 8,711,838 | 392,390,776 | 2.60% |
| 2024-03-21 | 44.57 | 44.75 | 43.29 | 44.22 | 42.45 | qfq | 6,906,091 | 303,262,282 | -1.03% |
| 2024-03-20 | 44.90 | 45.80 | 44.55 | 44.68 | 42.89 | qfq | 6,984,789 | 314,473,032 | -0.56% |
| 2024-03-19 | 45.90 | 46.35 | 44.69 | 44.93 | 43.13 | qfq | 8,567,269 | 389,247,036 | -2.81% |
| 2024-03-18 | 45.92 | 46.81 | 44.18 | 46.23 | 44.38 | qfq | 17,420,682 | 791,264,540 | 2.05% |
| 2024-03-15 | 41.19 | 45.30 | 41.07 | 45.30 | 43.48 | qfq | 14,588,278 | 632,543,671 | 10.00% |
| 2024-03-14 | 40.60 | 41.78 | 40.51 | 41.18 | 39.53 | qfq | 6,529,420 | 268,828,423 | 1.38% |
| 2024-03-13 | 40.80 | 41.43 | 40.11 | 40.62 | 38.99 | qfq | 7,350,234 | 299,846,358 | -0.49% |
| 2024-03-12 | 41.99 | 42.35 | 40.20 | 40.82 | 39.18 | qfq | 14,318,978 | 586,386,115 | -3.06% |
| 2024-03-11 | 43.00 | 43.49 | 41.52 | 42.11 | 40.42 | qfq | 11,982,571 | 505,279,663 | -2.30% |
| 2024-03-08 | 43.55 | 44.35 | 42.50 | 43.10 | 41.37 | qfq | 9,044,866 | 389,854,076 | -2.02% |
| 2024-03-07 | 43.00 | 45.44 | 42.99 | 43.99 | 42.23 | qfq | 8,214,163 | 364,463,512 | 1.45% |
| 2024-03-06 | 43.45 | 44.50 | 43.31 | 43.36 | 41.62 | qfq | 6,248,207 | 273,434,246 | 0.25% |
| 2024-03-05 | 43.33 | 44.33 | 42.64 | 43.25 | 41.52 | qfq | 7,408,110 | 322,563,046 | -0.39% |
| 2024-03-04 | 44.33 | 44.68 | 42.26 | 43.42 | 41.68 | qfq | 13,118,193 | 564,017,014 | -3.51% |
| 2024-03-01 | 44.70 | 45.50 | 43.72 | 45.00 | 43.20 | qfq | 8,076,865 | 360,971,124 | 0.67% |
| 2024-02-29 | 45.04 | 46.10 | 43.28 | 44.70 | 42.91 | qfq | 12,464,900 | 556,981,939 | -2.44% |
| 2024-02-28 | 45.60 | 47.00 | 44.64 | 45.82 | 43.98 | qfq | 11,127,140 | 508,120,437 | -0.39% |
| 2024-02-27 | 46.20 | 46.55 | 45.11 | 46.00 | 44.16 | qfq | 7,843,721 | 359,082,767 | 0.15% |
| 2024-02-26 | 45.00 | 47.15 | 44.73 | 45.93 | 44.09 | qfq | 9,589,598 | 442,422,390 | 2.04% |
| 2024-02-23 | 44.00 | 45.62 | 43.09 | 45.01 | 43.21 | qfq | 9,172,236 | 406,152,588 | 3.04% |
| 2024-02-22 | 43.00 | 43.68 | 42.48 | 43.68 | 41.93 | qfq | 6,366,951 | 273,722,732 | 1.20% |
| 2024-02-21 | 42.50 | 44.04 | 42.40 | 43.16 | 41.43 | qfq | 11,430,017 | 495,987,714 | -0.05% |
| 2024-02-20 | 39.11 | 43.58 | 38.82 | 43.18 | 41.45 | qfq | 12,514,161 | 529,710,890 | 8.77% |
| 2024-02-19 | 38.80 | 40.39 | 38.20 | 39.70 | 38.11 | qfq | 9,173,048 | 360,241,153 | 4.47% |
| 2024-02-08 | 40.00 | 41.01 | 37.90 | 38.00 | 36.48 | qfq | 12,044,926 | 474,259,645 | -0.47% |
| 2024-02-07 | 34.43 | 38.18 | 34.43 | 38.18 | 36.65 | qfq | 12,417,558 | 453,241,271 | 10.00% |
| 2024-02-06 | 33.20 | 34.71 | 32.89 | 34.71 | 33.32 | qfq | 6,086,339 | 206,380,220 | 3.12% |
| 2024-02-05 | 32.36 | 33.95 | 31.01 | 33.66 | 32.31 | qfq | 5,453,108 | 177,528,491 | 2.28% |
| 2024-02-02 | 34.30 | 34.30 | 32.13 | 32.91 | 31.59 | qfq | 4,466,093 | 149,113,595 | -3.21% |
| 2024-02-01 | 33.19 | 34.25 | 32.45 | 34.00 | 32.64 | qfq | 4,715,947 | 158,945,407 | 2.41% |
| 2024-01-31 | 33.26 | 33.62 | 32.10 | 33.20 | 31.87 | qfq | 2,831,992 | 93,500,916 | -0.15% |
| 2024-01-30 | 32.57 | 33.87 | 32.57 | 33.25 | 31.92 | qfq | 3,178,984 | 106,412,064 | 0.03% |
| 2024-01-29 | 33.17 | 33.89 | 32.70 | 33.24 | 31.91 | qfq | 3,443,239 | 114,672,936 | 0.36% |
| 2024-01-26 | 33.65 | 33.88 | 33.05 | 33.12 | 31.79 | qfq | 3,325,200 | 111,161,711 | -2.30% |
| 2024-01-25 | 33.11 | 33.95 | 32.71 | 33.90 | 32.54 | qfq | 4,125,953 | 138,234,096 | 3.01% |
| 2024-01-24 | 31.65 | 32.97 | 31.53 | 32.91 | 31.59 | qfq | 5,531,806 | 178,740,111 | 4.41% |
| 2024-01-23 | 30.20 | 31.70 | 29.75 | 31.52 | 30.26 | qfq | 4,341,198 | 134,270,033 | 4.03% |
| 2024-01-22 | 31.70 | 32.12 | 30.12 | 30.30 | 29.09 | qfq | 4,675,639 | 145,149,357 | -5.22% |
| 2024-01-19 | 32.15 | 32.48 | 31.41 | 31.97 | 30.69 | qfq | 2,551,764 | 81,394,987 | -0.93% |
| 2024-01-18 | 31.80 | 32.49 | 30.94 | 32.27 | 30.98 | qfq | 4,895,104 | 154,344,057 | 0.91% |
| 2024-01-17 | 32.23 | 33.05 | 31.98 | 31.98 | 30.70 | qfq | 3,002,912 | 97,294,598 | -0.90% |
| 2024-01-16 | 31.44 | 32.30 | 31.05 | 32.27 | 30.98 | qfq | 3,773,500 | 120,064,396 | 2.64% |
| 2024-01-15 | 32.00 | 32.62 | 31.40 | 31.44 | 30.18 | qfq | 4,606,451 | 147,057,980 | -2.36% |
| 2024-01-12 | 33.32 | 34.00 | 31.92 | 32.20 | 30.91 | qfq | 5,700,690 | 187,179,647 | -2.13% |
| 2024-01-11 | 33.05 | 33.49 | 32.30 | 32.90 | 31.58 | qfq | 3,357,098 | 110,269,740 | -0.72% |
| 2024-01-10 | 33.67 | 34.14 | 32.80 | 33.14 | 31.81 | qfq | 3,458,246 | 115,469,063 | -1.60% |
| 2024-01-09 | 34.12 | 34.19 | 33.26 | 33.68 | 32.33 | qfq | 5,135,440 | 173,024,541 | -1.64% |
| 2024-01-08 | 34.83 | 35.21 | 33.70 | 34.24 | 32.87 | qfq | 5,212,584 | 179,612,374 | -0.75% |
| 2024-01-05 | 34.98 | 36.36 | 34.15 | 34.50 | 33.12 | qfq | 6,480,699 | 227,713,194 | -0.86% |
| 2024-01-04 | 34.18 | 35.33 | 34.01 | 34.80 | 33.40 | qfq | 5,423,601 | 189,076,969 | 1.72% |
| 2024-01-03 | 33.62 | 34.24 | 33.51 | 34.21 | 32.84 | qfq | 2,370,578 | 80,364,791 | 0.59% |
| 2024-01-02 | 33.95 | 35.11 | 33.28 | 34.01 | 32.65 | qfq | 5,184,080 | 177,557,481 | 0.03% |
| 2023-12-29 | 34.06 | 34.16 | 33.39 | 34.00 | 32.64 | qfq | 2,727,500 | 92,355,730 | 0.29% |
| 2023-12-28 | 32.91 | 34.42 | 32.83 | 33.90 | 32.54 | qfq | 4,230,640 | 142,842,138 | 2.79% |
| 2023-12-27 | 31.80 | 33.22 | 31.50 | 32.98 | 31.66 | qfq | 3,705,780 | 120,748,746 | 3.71% |
| 2023-12-26 | 32.18 | 32.50 | 31.53 | 31.80 | 30.52 | qfq | 2,253,940 | 72,001,775 | -1.21% |
| 2023-12-25 | 32.70 | 32.79 | 31.85 | 32.19 | 30.90 | qfq | 3,645,833 | 117,346,407 | -1.98% |
| 2023-12-22 | 33.08 | 33.08 | 32.05 | 32.84 | 31.52 | qfq | 3,663,638 | 118,762,127 | -0.42% |
| 2023-12-21 | 32.60 | 33.02 | 31.70 | 32.98 | 31.66 | qfq | 4,165,674 | 134,910,437 | 0.55% |
| 2023-12-20 | 32.60 | 33.37 | 32.38 | 32.80 | 31.48 | qfq | 3,483,099 | 114,583,393 | 0.77% |
| 2023-12-19 | 32.38 | 33.00 | 31.98 | 32.55 | 31.24 | qfq | 3,964,590 | 128,529,124 | 0.03% |
| 2023-12-18 | 32.75 | 32.87 | 32.10 | 32.54 | 31.24 | qfq | 3,907,953 | 126,609,548 | -0.76% |
| 2023-12-15 | 33.20 | 33.50 | 32.46 | 32.79 | 31.48 | qfq | 2,857,172 | 93,648,003 | -1.00% |
| 2023-12-14 | 32.93 | 33.90 | 32.60 | 33.12 | 31.79 | qfq | 4,723,667 | 157,549,324 | 0.79% |
| 2023-12-13 | 33.24 | 33.82 | 32.20 | 32.86 | 31.54 | qfq | 4,596,986 | 151,371,031 | -1.26% |
| 2023-12-12 | 32.25 | 34.01 | 31.99 | 33.28 | 31.95 | qfq | 6,026,844 | 198,861,600 | 3.29% |
| 2023-12-11 | 30.53 | 32.40 | 30.52 | 32.22 | 30.93 | qfq | 5,499,130 | 174,775,328 | 3.87% |
| 2023-12-08 | 31.75 | 32.30 | 30.63 | 31.02 | 29.78 | qfq | 5,195,800 | 162,988,909 | -1.87% |
| 2023-12-07 | 31.50 | 32.06 | 31.10 | 31.61 | 30.34 | qfq | 3,799,485 | 119,973,677 | 0.89% |
| 2023-12-06 | 31.81 | 32.24 | 30.93 | 31.33 | 30.07 | qfq | 3,766,780 | 118,396,262 | -0.54% |
| 2023-12-05 | 31.51 | 32.65 | 31.20 | 31.50 | 30.24 | qfq | 4,584,100 | 146,730,063 | -0.47% |
| 2023-12-04 | 31.00 | 32.07 | 30.75 | 31.65 | 30.38 | qfq | 3,258,840 | 102,834,471 | 2.10% |
| 2023-12-01 | 30.57 | 31.14 | 30.24 | 31.00 | 29.76 | qfq | 2,744,388 | 84,391,718 | 1.41% |
| 2023-11-30 | 30.80 | 31.32 | 30.56 | 30.57 | 29.34 | qfq | 2,479,400 | 76,631,641 | -1.04% |
| 2023-11-29 | 30.00 | 31.44 | 30.00 | 30.89 | 29.65 | qfq | 4,886,828 | 151,036,282 | 2.28% |
| 2023-11-28 | 30.71 | 30.88 | 30.00 | 30.20 | 28.99 | qfq | 3,776,820 | 114,635,421 | -0.85% |
| 2023-11-27 | 30.83 | 31.27 | 30.09 | 30.46 | 29.24 | qfq | 4,989,947 | 152,618,091 | -1.39% |
| 2023-11-24 | 31.55 | 32.40 | 30.69 | 30.89 | 29.65 | qfq | 6,451,947 | 202,188,578 | -0.68% |
| 2023-11-23 | 30.00 | 31.93 | 30.00 | 31.10 | 29.85 | qfq | 8,770,212 | 273,423,135 | 6.51% |
| 2023-11-22 | 29.50 | 29.67 | 28.96 | 29.20 | 28.03 | qfq | 2,325,447 | 68,279,947 | -1.05% |
| 2023-11-21 | 29.48 | 30.20 | 29.37 | 29.51 | 28.33 | qfq | 3,873,733 | 115,367,495 | 0.24% |
| 2023-11-20 | 28.74 | 29.60 | 28.51 | 29.44 | 28.26 | qfq | 3,988,093 | 116,108,821 | 2.01% |
| 2023-11-17 | 28.53 | 29.18 | 28.46 | 28.86 | 27.70 | qfq | 2,706,400 | 78,124,347 | 0.56% |
| 2023-11-16 | 28.77 | 29.10 | 28.53 | 28.70 | 27.55 | qfq | 4,231,948 | 121,750,464 | -1.20% |
| 2023-11-15 | 27.63 | 29.76 | 27.50 | 29.05 | 27.89 | qfq | 7,516,023 | 217,275,645 | 6.61% |
| 2023-11-14 | 27.05 | 27.60 | 27.00 | 27.25 | 26.16 | qfq | 1,984,290 | 54,197,093 | 0.29% |
| 2023-11-13 | 27.00 | 27.40 | 26.85 | 27.17 | 26.08 | qfq | 2,189,900 | 59,243,054 | -0.26% |
| 2023-11-10 | 27.35 | 27.49 | 26.91 | 27.24 | 26.15 | qfq | 2,374,866 | 64,545,850 | -1.23% |
| 2023-11-09 | 27.78 | 28.06 | 27.25 | 27.58 | 26.47 | qfq | 3,048,040 | 84,152,996 | -0.72% |
| 2023-11-08 | 28.04 | 28.36 | 27.66 | 27.78 | 26.67 | qfq | 2,803,271 | 78,345,643 | -1.77% |
| 2023-11-07 | 27.86 | 28.47 | 27.70 | 28.28 | 27.15 | qfq | 2,544,758 | 71,573,468 | 1.40% |
| 2023-11-06 | 28.18 | 28.57 | 27.72 | 27.89 | 26.77 | qfq | 4,069,654 | 114,077,402 | -0.29% |
| 2023-11-03 | 27.75 | 28.36 | 27.68 | 27.97 | 26.85 | qfq | 3,301,600 | 92,641,860 | 0.97% |
| 2023-11-02 | 28.07 | 28.13 | 27.62 | 27.70 | 26.59 | qfq | 2,230,842 | 61,992,463 | -1.04% |
| 2023-11-01 | 28.43 | 28.45 | 27.52 | 27.99 | 26.87 | qfq | 3,427,071 | 95,369,553 | -1.10% |
| 2023-10-31 | 27.89 | 28.50 | 27.82 | 28.30 | 27.17 | qfq | 3,566,840 | 100,574,683 | 1.07% |
| 2023-10-30 | 27.20 | 28.40 | 27.01 | 28.00 | 26.88 | qfq | 5,301,747 | 147,852,530 | 2.00% |
| 2023-10-27 | 25.38 | 27.58 | 25.37 | 27.45 | 26.35 | qfq | 5,014,293 | 134,615,298 | 7.60% |
| 2023-10-26 | 25.68 | 25.78 | 25.18 | 25.51 | 24.49 | qfq | 2,111,375 | 53,552,654 | -1.01% |
| 2023-10-25 | 25.57 | 26.32 | 25.35 | 25.77 | 24.74 | qfq | 3,004,596 | 77,850,057 | 1.66% |
| 2023-10-24 | 25.06 | 25.73 | 24.91 | 25.35 | 24.33 | qfq | 2,973,893 | 75,543,963 | 0.84% |
| 2023-10-23 | 25.78 | 25.88 | 24.90 | 25.14 | 24.13 | qfq | 4,033,625 | 101,987,184 | -2.97% |
| 2023-10-20 | 25.93 | 26.26 | 25.80 | 25.91 | 24.87 | qfq | 2,263,569 | 58,847,241 | -0.65% |
| 2023-10-19 | 26.40 | 26.73 | 26.08 | 26.08 | 25.03 | qfq | 2,994,728 | 79,098,889 | -1.21% |
| 2023-10-18 | 27.13 | 27.27 | 26.20 | 26.40 | 25.34 | qfq | 3,696,000 | 98,070,323 | -2.91% |
| 2023-10-17 | 27.37 | 27.52 | 26.58 | 27.19 | 26.10 | qfq | 4,779,988 | 128,580,588 | -0.40% |
| 2023-10-16 | 28.00 | 28.00 | 26.73 | 27.30 | 26.21 | qfq | 4,171,362 | 113,805,385 | -2.78% |
| 2023-10-13 | 28.99 | 29.18 | 27.83 | 28.08 | 26.95 | qfq | 4,467,600 | 126,293,620 | -3.93% |
| 2023-10-12 | 28.96 | 29.55 | 28.81 | 29.23 | 28.06 | qfq | 3,165,740 | 92,642,696 | 1.67% |
| 2023-10-11 | 29.40 | 29.43 | 28.48 | 28.75 | 27.60 | qfq | 3,499,297 | 101,057,593 | -1.91% |
| 2023-10-10 | 29.40 | 29.80 | 28.91 | 29.31 | 28.13 | qfq | 2,488,808 | 72,880,048 | -0.48% |
| 2023-10-09 | 28.78 | 29.84 | 28.67 | 29.45 | 28.27 | qfq | 3,968,343 | 116,606,213 | 2.58% |
| 2023-09-28 | 29.16 | 29.38 | 28.55 | 28.71 | 27.56 | qfq | 3,077,368 | 88,899,035 | -1.54% |
| 2023-09-27 | 28.95 | 29.26 | 28.73 | 29.16 | 27.99 | qfq | 3,561,760 | 103,465,941 | 1.11% |
| 2023-09-26 | 27.77 | 29.09 | 27.38 | 28.84 | 27.68 | qfq | 6,304,200 | 179,494,057 | 4.19% |
| 2023-09-25 | 27.50 | 27.84 | 27.26 | 27.68 | 26.57 | qfq | 4,590,900 | 126,660,971 | 0.65% |
| 2023-09-22 | 28.06 | 28.62 | 26.85 | 27.50 | 26.40 | qfq | 10,175,951 | 278,644,415 | -2.00% |
| 2023-09-21 | 28.93 | 28.96 | 28.00 | 28.06 | 26.93 | qfq | 3,159,061 | 89,594,616 | -3.11% |
| 2023-09-20 | 28.70 | 29.35 | 28.31 | 28.96 | 27.80 | qfq | 4,060,300 | 117,232,465 | 1.72% |
| 2023-09-19 | 28.90 | 29.41 | 28.15 | 28.47 | 27.33 | qfq | 5,040,046 | 144,615,502 | -1.15% |
| 2023-09-18 | 28.84 | 29.15 | 28.17 | 28.80 | 27.65 | qfq | 3,336,240 | 95,824,789 | 0.00% |
| 2023-09-15 | 30.54 | 30.59 | 28.50 | 28.80 | 27.65 | qfq | 9,738,620 | 283,078,972 | -5.08% |
| 2023-09-14 | 30.65 | 30.88 | 30.15 | 30.34 | 29.12 | qfq | 3,113,432 | 94,709,090 | -1.01% |
| 2023-09-13 | 32.00 | 32.07 | 29.89 | 30.65 | 29.42 | qfq | 7,651,620 | 235,104,623 | -3.46% |
| 2023-09-12 | 30.80 | 32.00 | 30.55 | 31.75 | 30.48 | qfq | 5,223,465 | 164,484,811 | 3.12% |
| 2023-09-11 | 30.19 | 31.24 | 29.86 | 30.79 | 29.56 | qfq | 4,291,840 | 131,732,061 | 1.95% |
| 2023-09-08 | 30.00 | 30.57 | 29.58 | 30.20 | 28.99 | qfq | 3,358,900 | 100,928,351 | -0.49% |
| 2023-09-07 | 29.95 | 30.67 | 29.50 | 30.35 | 29.13 | qfq | 3,492,651 | 105,691,892 | 1.17% |
| 2023-09-06 | 30.84 | 31.10 | 29.80 | 30.00 | 28.80 | qfq | 4,224,419 | 127,637,112 | -2.91% |
| 2023-09-05 | 31.60 | 31.80 | 30.68 | 30.90 | 29.66 | qfq | 3,315,260 | 103,324,859 | -2.18% |
| 2023-09-04 | 31.39 | 32.32 | 31.33 | 31.59 | 30.32 | qfq | 4,681,079 | 148,680,863 | 1.54% |
| 2023-09-01 | 31.98 | 31.99 | 31.08 | 31.11 | 29.86 | qfq | 3,946,414 | 123,800,279 | -2.87% |
| 2023-08-31 | 30.60 | 32.24 | 30.23 | 32.03 | 30.75 | qfq | 7,484,710 | 236,734,485 | 4.60% |
| 2023-08-30 | 30.19 | 30.86 | 29.85 | 30.62 | 29.39 | qfq | 4,182,440 | 127,206,031 | 1.06% |
| 2023-08-29 | 28.40 | 30.85 | 28.35 | 30.30 | 29.09 | qfq | 7,614,607 | 227,663,072 | 6.69% |
| 2023-08-28 | 31.00 | 31.00 | 28.17 | 28.40 | 27.26 | qfq | 6,257,048 | 184,021,779 | -3.73% |
| 2023-08-25 | 29.51 | 29.86 | 29.01 | 29.50 | 28.32 | qfq | 4,148,900 | 122,096,590 | -0.77% |
| 2023-08-24 | 29.74 | 30.12 | 29.00 | 29.73 | 28.54 | qfq | 4,741,860 | 140,246,867 | -0.27% |
| 2023-08-23 | 29.80 | 30.17 | 29.38 | 29.81 | 28.61 | qfq | 4,541,391 | 135,387,088 | 0.34% |
| 2023-08-22 | 29.75 | 29.84 | 29.00 | 29.71 | 28.52 | qfq | 5,483,002 | 160,893,298 | -0.34% |
| 2023-08-21 | 29.66 | 30.20 | 29.20 | 29.81 | 28.61 | qfq | 5,358,468 | 160,007,833 | 0.34% |
| 2023-08-18 | 29.01 | 30.19 | 28.88 | 29.71 | 28.52 | qfq | 7,000,172 | 208,123,016 | 1.85% |
| 2023-08-17 | 29.55 | 29.95 | 28.88 | 29.17 | 28.00 | qfq | 4,971,469 | 145,444,660 | -1.29% |
| 2023-08-16 | 30.21 | 30.47 | 29.40 | 29.55 | 28.37 | qfq | 5,439,155 | 162,574,807 | -0.37% |
| 2023-08-15 | 30.30 | 30.55 | 28.80 | 29.66 | 28.47 | qfq | 8,762,259 | 258,833,045 | -2.27% |
| 2023-08-14 | 29.16 | 30.65 | 28.88 | 30.35 | 29.13 | qfq | 12,336,288 | 368,630,112 | 2.53% |
| 2023-08-11 | 29.98 | 30.68 | 29.54 | 29.60 | 28.41 | qfq | 14,928,443 | 449,555,546 | -1.20% |
| 2023-08-10 | 32.00 | 32.49 | 29.53 | 29.96 | 28.76 | qfq | 28,338,879 | 869,704,416 | -5.19% |
| 2023-08-09 | 30.38 | 32.32 | 28.53 | 31.60 | 30.33 | qfq | 22,635,762 | 682,708,459 | 7.56% |
| 2023-08-08 | 26.71 | 29.38 | 26.36 | 29.38 | 28.20 | qfq | 9,971,962 | 279,887,247 | 10.00% |
| 2023-08-07 | 26.58 | 26.89 | 26.18 | 26.71 | 25.64 | qfq | 5,196,200 | 138,279,911 | 0.98% |
| 2023-08-04 | 26.85 | 27.08 | 26.26 | 26.45 | 25.39 | qfq | 4,483,840 | 119,019,188 | -1.31% |
| 2023-08-03 | 26.42 | 27.11 | 26.18 | 26.80 | 25.73 | qfq | 7,571,924 | 201,622,664 | 1.52% |
| 2023-08-02 | 26.98 | 26.99 | 26.02 | 26.40 | 25.34 | qfq | 9,208,721 | 242,959,684 | -2.15% |
| 2023-08-01 | 26.94 | 27.38 | 26.65 | 26.98 | 25.90 | qfq | 6,757,220 | 182,495,533 | 0.60% |
| 2023-07-31 | 26.98 | 27.43 | 26.55 | 26.82 | 25.74 | qfq | 6,047,400 | 162,588,719 | -0.22% |
| 2023-07-28 | 27.60 | 27.63 | 26.60 | 26.88 | 25.80 | qfq | 12,508,601 | 336,424,028 | -2.01% |
| 2023-07-27 | 29.00 | 29.18 | 27.31 | 27.43 | 26.33 | qfq | 9,279,842 | 258,767,994 | -5.41% |
| 2023-07-26 | 28.51 | 29.36 | 28.25 | 29.00 | 27.84 | qfq | 6,876,102 | 199,248,668 | 1.72% |
| 2023-07-25 | 28.50 | 29.10 | 28.14 | 28.51 | 27.37 | qfq | 7,460,180 | 212,777,208 | 0.64% |
| 2023-07-24 | 29.00 | 29.40 | 28.09 | 28.33 | 27.19 | qfq | 7,984,388 | 228,635,549 | -3.51% |
| 2023-07-21 | 27.74 | 30.00 | 27.59 | 29.36 | 28.18 | qfq | 11,487,844 | 333,672,366 | 5.88% |
| 2023-07-20 | 27.34 | 29.24 | 27.27 | 27.73 | 26.62 | qfq | 13,057,999 | 368,477,090 | 1.54% |
| 2023-07-19 | 27.38 | 27.93 | 27.10 | 27.31 | 26.21 | qfq | 7,080,002 | 194,973,562 | -0.26% |
| 2023-07-18 | 27.58 | 28.03 | 26.89 | 27.38 | 26.28 | qfq | 9,388,814 | 257,145,012 | -0.07% |
| 2023-07-17 | 26.30 | 28.09 | 26.07 | 27.40 | 26.30 | qfq | 14,047,040 | 382,369,157 | 2.24% |