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
三棵树603737.SH
最近收盘价22.082026-07-17
最近交易日2026-07-17
成交量（股）12,003,145
成交额（元）273,399,138
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-26 | 2026-06-01 | cash_dividend | 0.068 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2026-05-26 | 2026-06-01 | bonus_share | — | — | 0.2 | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-13 | 2025-11-19 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-24 | 2025-05-30 | cash_dividend | 0.32 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-24 | 2025-05-30 | bonus_share | — | — | 0.4 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-12 | 2024-06-19 | cash_dividend | 0.16 | — | — | — | 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 | 23.27 | 23.95 | 21.80 | 22.08 | 22.08 | qfq | 12,003,145 | 273,399,138 | -5.03% |
| 2026-07-16 | 23.00 | 24.49 | 22.77 | 23.25 | 23.25 | qfq | 12,973,597 | 305,466,791 | 1.62% |
| 2026-07-15 | 22.32 | 23.26 | 22.07 | 22.88 | 22.88 | qfq | 7,764,717 | 177,440,422 | 2.23% |
| 2026-07-14 | 22.06 | 22.65 | 21.91 | 22.38 | 22.38 | qfq | 8,524,989 | 190,471,888 | 1.68% |
| 2026-07-13 | 22.95 | 23.15 | 21.89 | 22.01 | 22.01 | qfq | 12,556,275 | 279,274,203 | -4.47% |
| 2026-07-10 | 22.77 | 23.77 | 22.43 | 23.04 | 23.04 | qfq | 11,622,238 | 269,945,933 | 0.70% |
| 2026-07-09 | 23.72 | 23.93 | 22.50 | 22.88 | 22.88 | qfq | 8,261,801 | 189,224,730 | -2.18% |
| 2026-07-08 | 23.55 | 24.50 | 23.02 | 23.39 | 23.39 | qfq | 7,709,093 | 181,642,920 | -0.09% |
| 2026-07-07 | 24.80 | 24.86 | 23.41 | 23.41 | 23.41 | qfq | 6,808,288 | 162,511,565 | -5.34% |
| 2026-07-06 | 24.88 | 25.80 | 24.51 | 24.73 | 24.73 | qfq | 8,098,008 | 203,120,934 | 0.49% |
| 2026-07-03 | 24.87 | 25.33 | 24.26 | 24.61 | 24.61 | qfq | 6,715,793 | 165,471,364 | -1.16% |
| 2026-07-02 | 24.65 | 25.38 | 24.40 | 24.90 | 24.90 | qfq | 9,902,262 | 245,966,514 | 1.55% |
| 2026-07-01 | 23.96 | 25.05 | 23.83 | 24.52 | 24.52 | qfq | 6,816,609 | 166,838,291 | 1.74% |
| 2026-06-30 | 24.37 | 24.37 | 23.46 | 24.10 | 24.10 | qfq | 9,037,894 | 214,915,489 | -0.70% |
| 2026-06-29 | 23.90 | 24.76 | 23.13 | 24.27 | 24.27 | qfq | 7,586,283 | 182,833,010 | 0.21% |
| 2026-06-26 | 24.99 | 25.27 | 24.21 | 24.22 | 24.22 | qfq | 5,634,319 | 138,281,376 | -2.73% |
| 2026-06-25 | 24.34 | 25.58 | 24.24 | 24.90 | 24.90 | qfq | 8,798,462 | 218,400,706 | 0.20% |
| 2026-06-24 | 25.50 | 25.78 | 24.79 | 24.85 | 24.85 | qfq | 6,307,310 | 158,253,602 | -2.32% |
| 2026-06-23 | 26.66 | 26.90 | 25.40 | 25.44 | 25.44 | qfq | 6,028,195 | 157,059,181 | -3.45% |
| 2026-06-22 | 25.73 | 26.68 | 25.11 | 26.35 | 26.35 | qfq | 7,720,735 | 199,889,564 | 1.27% |
| 2026-06-18 | 26.53 | 26.71 | 25.80 | 26.02 | 26.02 | qfq | 6,165,037 | 161,500,672 | -1.92% |
| 2026-06-17 | 27.13 | 27.20 | 26.48 | 26.53 | 26.53 | qfq | 5,515,069 | 147,349,565 | -2.46% |
| 2026-06-16 | 27.60 | 27.70 | 27.10 | 27.20 | 27.20 | qfq | 6,729,914 | 183,876,843 | -1.81% |
| 2026-06-15 | 27.36 | 28.78 | 27.11 | 27.70 | 27.70 | qfq | 13,935,490 | 387,632,358 | 2.59% |
| 2026-06-12 | 26.36 | 27.18 | 25.86 | 27.00 | 27.00 | qfq | 8,863,778 | 235,467,592 | 3.09% |
| 2026-06-11 | 26.92 | 27.18 | 26.00 | 26.19 | 26.19 | qfq | 8,294,287 | 217,899,648 | -3.64% |
| 2026-06-10 | 26.93 | 27.99 | 26.30 | 27.18 | 27.18 | qfq | 13,401,314 | 359,401,564 | 1.34% |
| 2026-06-09 | 27.80 | 28.14 | 25.45 | 26.82 | 26.82 | qfq | 20,763,430 | 543,318,632 | -3.87% |
| 2026-06-08 | 29.00 | 29.32 | 27.72 | 27.90 | 27.90 | qfq | 8,729,714 | 247,829,029 | -4.88% |
| 2026-06-05 | 29.60 | 30.20 | 29.27 | 29.33 | 29.33 | qfq | 6,712,545 | 198,939,587 | -2.10% |
| 2026-06-04 | 29.38 | 30.78 | 29.35 | 29.96 | 29.96 | qfq | 7,570,254 | 228,520,700 | 0.88% |
| 2026-06-03 | 30.53 | 30.53 | 29.59 | 29.70 | 29.70 | qfq | 6,911,581 | 206,709,291 | -2.91% |
| 2026-06-02 | 31.48 | 32.28 | 30.40 | 30.59 | 30.59 | qfq | 9,663,909 | 302,452,359 | -2.83% |
| 2026-06-01 | 30.75 | 31.50 | 29.80 | 31.48 | 31.48 | qfq | 7,759,202 | 239,777,639 | -13.25% |
| 2026-05-29 | 36.14 | 37.55 | 35.97 | 36.29 | 30.18 | qfq | 4,873,280 | 179,348,086 | 0.81% |
| 2026-05-28 | 36.87 | 36.87 | 35.74 | 36.00 | 29.94 | qfq | 6,158,328 | 222,540,387 | -1.69% |
| 2026-05-27 | 38.00 | 38.40 | 36.15 | 36.62 | 30.46 | qfq | 5,272,795 | 194,350,181 | -3.68% |
| 2026-05-26 | 37.54 | 38.40 | 37.12 | 38.02 | 31.62 | qfq | 3,137,514 | 118,813,639 | 1.14% |
| 2026-05-25 | 38.20 | 38.20 | 37.41 | 37.59 | 31.27 | qfq | 6,448,978 | 243,049,235 | -1.05% |
| 2026-05-22 | 38.70 | 38.75 | 37.80 | 37.99 | 31.60 | qfq | 6,201,191 | 236,827,247 | -1.66% |
| 2026-05-21 | 40.00 | 40.65 | 38.62 | 38.63 | 32.13 | qfq | 4,728,511 | 186,512,077 | -3.91% |
| 2026-05-20 | 40.10 | 40.65 | 39.16 | 40.20 | 33.44 | qfq | 5,555,016 | 222,234,452 | 0.15% |
| 2026-05-19 | 40.01 | 40.30 | 39.07 | 40.14 | 33.39 | qfq | 5,421,004 | 215,310,359 | 0.32% |
| 2026-05-18 | 41.17 | 41.39 | 38.90 | 40.01 | 33.28 | qfq | 9,961,067 | 395,091,886 | -2.79% |
| 2026-05-15 | 43.10 | 43.60 | 40.79 | 41.16 | 34.24 | qfq | 8,453,151 | 352,070,619 | -4.50% |
| 2026-05-14 | 44.28 | 44.48 | 42.81 | 43.10 | 35.85 | qfq | 4,295,460 | 185,911,066 | -2.93% |
| 2026-05-13 | 45.49 | 45.68 | 44.05 | 44.40 | 36.93 | qfq | 5,021,572 | 223,147,109 | -2.97% |
| 2026-05-12 | 45.50 | 46.64 | 44.45 | 45.76 | 38.06 | qfq | 6,106,028 | 280,022,023 | -0.17% |
| 2026-05-11 | 45.20 | 46.45 | 44.50 | 45.84 | 38.13 | qfq | 4,190,667 | 191,595,435 | 1.42% |
| 2026-05-08 | 45.20 | 45.82 | 45.19 | 45.20 | 37.60 | qfq | 3,424,109 | 155,675,219 | -0.62% |
| 2026-05-07 | 44.60 | 45.88 | 44.44 | 45.48 | 37.83 | qfq | 5,232,527 | 236,923,159 | 1.40% |
| 2026-05-06 | 42.62 | 45.14 | 42.40 | 44.85 | 37.30 | qfq | 8,641,018 | 381,441,742 | 5.11% |
| 2026-04-30 | 42.70 | 43.73 | 42.60 | 42.67 | 35.49 | qfq | 4,568,490 | 196,750,835 | -0.88% |
| 2026-04-29 | 43.97 | 44.40 | 42.66 | 43.05 | 35.81 | qfq | 6,140,982 | 265,416,455 | -2.09% |
| 2026-04-28 | 43.35 | 44.60 | 43.02 | 43.97 | 36.57 | qfq | 5,023,187 | 221,272,489 | 1.36% |
| 2026-04-27 | 43.01 | 44.12 | 42.59 | 43.38 | 36.08 | qfq | 6,582,694 | 284,251,543 | -0.50% |
| 2026-04-24 | 43.39 | 44.00 | 42.56 | 43.60 | 36.27 | qfq | 7,588,860 | 328,867,853 | -0.14% |
| 2026-04-23 | 47.40 | 47.40 | 42.92 | 43.66 | 36.32 | qfq | 17,031,878 | 745,915,199 | -8.08% |
| 2026-04-22 | 47.89 | 48.07 | 47.00 | 47.50 | 39.51 | qfq | 3,899,669 | 184,979,828 | -0.94% |
| 2026-04-21 | 48.85 | 49.29 | 47.90 | 47.95 | 39.88 | qfq | 4,317,470 | 208,165,980 | -2.48% |
| 2026-04-20 | 49.37 | 50.08 | 48.91 | 49.17 | 40.90 | qfq | 3,701,648 | 182,879,001 | -0.65% |
| 2026-04-17 | 49.99 | 50.15 | 49.40 | 49.49 | 41.16 | qfq | 3,053,496 | 151,788,271 | -0.46% |
| 2026-04-16 | 50.15 | 50.80 | 49.21 | 49.72 | 41.36 | qfq | 3,195,351 | 159,240,127 | -0.58% |
| 2026-04-15 | 48.98 | 50.95 | 48.65 | 50.01 | 41.60 | qfq | 3,911,054 | 196,138,967 | 2.21% |
| 2026-04-14 | 48.48 | 49.16 | 47.80 | 48.93 | 40.70 | qfq | 2,852,188 | 138,388,920 | 1.39% |
| 2026-04-13 | 50.10 | 50.27 | 48.03 | 48.26 | 40.14 | qfq | 6,709,022 | 328,764,036 | -3.86% |
| 2026-04-10 | 52.29 | 52.32 | 49.91 | 50.20 | 41.75 | qfq | 3,961,719 | 200,918,194 | -2.73% |
| 2026-04-09 | 50.55 | 52.15 | 49.90 | 51.61 | 42.93 | qfq | 3,969,218 | 203,517,909 | 1.69% |
| 2026-04-08 | 51.09 | 51.23 | 49.49 | 50.75 | 42.21 | qfq | 5,288,754 | 265,443,371 | 1.46% |
| 2026-04-07 | 49.88 | 50.85 | 49.53 | 50.02 | 41.61 | qfq | 2,120,698 | 106,392,405 | 0.28% |
| 2026-04-03 | 51.13 | 51.40 | 49.51 | 49.88 | 41.49 | qfq | 1,816,304 | 90,773,316 | -2.43% |
| 2026-04-02 | 51.62 | 51.87 | 50.53 | 51.12 | 42.52 | qfq | 2,540,552 | 130,035,849 | -0.95% |
| 2026-04-01 | 51.00 | 51.79 | 50.51 | 51.61 | 42.93 | qfq | 3,699,372 | 189,679,571 | 1.79% |
| 2026-03-31 | 52.92 | 53.35 | 50.48 | 50.70 | 42.17 | qfq | 5,463,645 | 282,206,964 | -3.61% |
| 2026-03-30 | 48.64 | 53.38 | 48.55 | 52.60 | 43.75 | qfq | 6,777,970 | 349,303,754 | 7.11% |
| 2026-03-27 | 48.63 | 49.61 | 47.88 | 49.11 | 40.85 | qfq | 2,383,952 | 116,891,015 | 0.29% |
| 2026-03-26 | 48.72 | 49.98 | 48.21 | 48.97 | 40.73 | qfq | 1,969,976 | 96,363,927 | -0.49% |
| 2026-03-25 | 47.77 | 49.98 | 47.77 | 49.21 | 40.93 | qfq | 2,754,898 | 135,958,035 | 3.04% |
| 2026-03-24 | 48.00 | 48.13 | 46.53 | 47.76 | 39.73 | qfq | 3,731,832 | 177,143,201 | 2.14% |
| 2026-03-23 | 49.12 | 49.18 | 46.51 | 46.76 | 38.89 | qfq | 4,100,220 | 194,638,317 | -3.85% |
| 2026-03-20 | 48.10 | 49.83 | 47.50 | 48.63 | 40.45 | qfq | 3,922,550 | 191,397,941 | 1.10% |
| 2026-03-19 | 49.18 | 49.76 | 47.97 | 48.10 | 40.01 | qfq | 3,546,121 | 172,755,734 | -3.57% |
| 2026-03-18 | 50.43 | 50.69 | 49.10 | 49.88 | 41.49 | qfq | 3,383,429 | 168,323,778 | -0.85% |
| 2026-03-17 | 50.60 | 51.80 | 50.05 | 50.31 | 41.85 | qfq | 3,879,125 | 196,501,765 | -1.41% |
| 2026-03-16 | 49.96 | 51.30 | 49.26 | 51.03 | 42.45 | qfq | 6,543,616 | 332,514,410 | 2.24% |
| 2026-03-13 | 48.60 | 51.25 | 48.60 | 49.91 | 41.51 | qfq | 6,202,886 | 312,590,576 | 2.13% |
| 2026-03-12 | 48.38 | 49.58 | 47.35 | 48.87 | 40.65 | qfq | 4,410,440 | 214,979,073 | 1.03% |
| 2026-03-11 | 47.85 | 49.79 | 47.70 | 48.37 | 40.23 | qfq | 5,768,363 | 281,114,256 | 1.53% |
| 2026-03-10 | 47.63 | 48.50 | 46.95 | 47.64 | 39.63 | qfq | 3,628,568 | 172,497,433 | 0.61% |
| 2026-03-09 | 50.00 | 50.00 | 46.61 | 47.35 | 39.38 | qfq | 5,457,471 | 259,673,963 | -3.96% |
| 2026-03-06 | 49.15 | 50.10 | 48.75 | 49.30 | 41.01 | qfq | 2,699,029 | 133,560,952 | -0.12% |
| 2026-03-05 | 50.49 | 50.66 | 48.91 | 49.36 | 41.06 | qfq | 3,857,425 | 191,694,221 | -1.32% |
| 2026-03-04 | 50.00 | 51.47 | 49.60 | 50.02 | 41.61 | qfq | 3,811,849 | 192,185,875 | -1.94% |
| 2026-03-03 | 54.50 | 54.99 | 50.78 | 51.01 | 42.43 | qfq | 6,129,500 | 320,713,022 | -5.43% |
| 2026-03-02 | 51.24 | 54.25 | 51.24 | 53.94 | 44.87 | qfq | 5,454,924 | 290,530,002 | 3.10% |
| 2026-02-27 | 52.10 | 52.94 | 51.83 | 52.32 | 43.52 | qfq | 3,003,920 | 157,090,083 | -0.61% |
| 2026-02-26 | 53.86 | 54.15 | 52.46 | 52.64 | 43.78 | qfq | 4,774,660 | 252,269,526 | -3.06% |
| 2026-02-25 | 53.28 | 56.17 | 53.28 | 54.30 | 45.17 | qfq | 8,405,754 | 460,640,186 | 2.07% |
| 2026-02-24 | 55.24 | 55.25 | 53.11 | 53.20 | 44.25 | qfq | 4,286,148 | 229,399,705 | -2.39% |
| 2026-02-13 | 56.58 | 56.58 | 54.17 | 54.50 | 45.33 | qfq | 5,586,741 | 307,163,479 | -4.13% |
| 2026-02-12 | 56.91 | 57.16 | 55.90 | 56.85 | 47.29 | qfq | 2,937,353 | 166,238,801 | 0.60% |
| 2026-02-11 | 55.20 | 57.73 | 54.78 | 56.51 | 47.00 | qfq | 3,204,773 | 181,236,826 | 1.53% |
| 2026-02-10 | 55.87 | 55.91 | 54.25 | 55.66 | 46.30 | qfq | 3,618,792 | 200,225,532 | -0.20% |
| 2026-02-09 | 56.16 | 56.89 | 54.70 | 55.77 | 46.39 | qfq | 5,556,492 | 308,879,271 | 0.14% |
| 2026-02-06 | 56.00 | 57.80 | 55.50 | 55.69 | 46.32 | qfq | 4,687,188 | 265,422,850 | -1.95% |
| 2026-02-05 | 56.50 | 58.11 | 55.50 | 56.80 | 47.24 | qfq | 7,190,322 | 409,327,871 | 1.25% |
| 2026-02-04 | 54.50 | 57.30 | 52.90 | 56.10 | 46.66 | qfq | 8,976,629 | 501,746,799 | 3.09% |
| 2026-02-03 | 53.55 | 54.69 | 52.86 | 54.42 | 45.27 | qfq | 5,674,450 | 305,232,541 | 3.76% |
| 2026-02-02 | 56.52 | 56.55 | 52.30 | 52.45 | 43.63 | qfq | 7,766,822 | 417,735,192 | -7.76% |
| 2026-01-30 | 56.96 | 58.32 | 55.35 | 56.86 | 47.29 | qfq | 6,589,441 | 374,461,277 | -1.76% |
| 2026-01-29 | 53.60 | 58.37 | 52.90 | 57.88 | 48.14 | qfq | 10,864,294 | 619,549,485 | 7.58% |
| 2026-01-28 | 52.40 | 54.28 | 52.14 | 53.80 | 44.75 | qfq | 5,503,991 | 293,257,826 | 3.10% |
| 2026-01-27 | 51.89 | 53.54 | 51.53 | 52.18 | 43.40 | qfq | 4,262,520 | 223,799,510 | -0.40% |
| 2026-01-26 | 52.10 | 53.16 | 51.37 | 52.39 | 43.58 | qfq | 7,195,615 | 374,805,878 | 1.57% |
| 2026-01-23 | 53.67 | 53.67 | 50.80 | 51.58 | 42.90 | qfq | 7,396,137 | 382,270,127 | -3.19% |
| 2026-01-22 | 51.49 | 54.00 | 50.65 | 53.28 | 44.32 | qfq | 11,572,144 | 605,200,137 | 3.46% |
| 2026-01-21 | 48.89 | 52.20 | 47.51 | 51.50 | 42.84 | qfq | 17,303,847 | 862,902,295 | 6.45% |
| 2026-01-20 | 43.80 | 48.38 | 43.60 | 48.38 | 40.24 | qfq | 14,419,772 | 672,896,101 | 10.00% |
| 2026-01-19 | 42.71 | 43.98 | 42.52 | 43.98 | 36.58 | qfq | 4,714,768 | 204,859,874 | 2.93% |
| 2026-01-16 | 43.40 | 43.43 | 42.01 | 42.73 | 35.54 | qfq | 5,648,628 | 239,999,967 | -0.90% |
| 2026-01-15 | 43.33 | 43.64 | 42.92 | 43.12 | 35.87 | qfq | 5,443,283 | 235,290,208 | -0.48% |
| 2026-01-14 | 44.66 | 45.12 | 42.61 | 43.33 | 36.04 | qfq | 7,720,168 | 337,903,872 | -3.13% |
| 2026-01-13 | 45.60 | 45.76 | 44.50 | 44.73 | 37.21 | qfq | 5,234,461 | 235,138,041 | -1.63% |
| 2026-01-12 | 46.40 | 46.40 | 45.01 | 45.47 | 37.82 | qfq | 4,893,630 | 222,546,065 | -2.03% |
| 2026-01-09 | 47.26 | 47.62 | 46.31 | 46.41 | 38.60 | qfq | 2,753,651 | 128,784,056 | -1.57% |
| 2026-01-08 | 46.70 | 47.40 | 45.80 | 47.15 | 39.22 | qfq | 2,864,422 | 133,862,744 | 0.32% |
| 2026-01-07 | 47.13 | 48.10 | 46.82 | 47.00 | 39.09 | qfq | 2,900,118 | 137,782,356 | -0.28% |
| 2026-01-06 | 46.93 | 48.00 | 46.20 | 47.13 | 39.20 | qfq | 3,657,280 | 172,901,068 | 0.17% |
| 2026-01-05 | 46.31 | 47.66 | 46.15 | 47.05 | 39.13 | qfq | 3,064,956 | 144,320,387 | 1.69% |
| 2025-12-31 | 46.60 | 47.32 | 46.02 | 46.27 | 38.49 | qfq | 2,082,152 | 96,818,741 | -1.13% |
| 2025-12-30 | 46.23 | 47.10 | 45.95 | 46.80 | 38.93 | qfq | 2,716,863 | 126,567,147 | 0.86% |
| 2025-12-29 | 46.20 | 46.86 | 45.53 | 46.40 | 38.59 | qfq | 1,985,652 | 92,038,474 | 0.43% |
| 2025-12-26 | 45.00 | 46.38 | 44.86 | 46.20 | 38.43 | qfq | 3,615,509 | 166,001,129 | 2.69% |
| 2025-12-25 | 44.35 | 45.28 | 44.00 | 44.99 | 37.42 | qfq | 2,788,596 | 124,961,026 | 1.37% |
| 2025-12-24 | 44.40 | 45.25 | 44.25 | 44.38 | 36.91 | qfq | 3,648,580 | 163,035,389 | -0.05% |
| 2025-12-23 | 44.39 | 44.80 | 44.11 | 44.40 | 36.93 | qfq | 2,397,651 | 106,681,258 | -0.02% |
| 2025-12-22 | 45.79 | 45.81 | 44.15 | 44.41 | 36.94 | qfq | 4,622,683 | 206,346,047 | -3.01% |
| 2025-12-19 | 45.20 | 46.45 | 45.07 | 45.79 | 38.09 | qfq | 3,395,210 | 155,793,490 | 1.35% |
| 2025-12-18 | 45.16 | 46.98 | 44.90 | 45.18 | 37.58 | qfq | 3,789,785 | 173,634,645 | -0.15% |
| 2025-12-17 | 45.00 | 45.49 | 44.50 | 45.25 | 37.64 | qfq | 2,527,488 | 113,818,182 | 0.58% |
| 2025-12-16 | 44.65 | 45.19 | 44.43 | 44.99 | 37.42 | qfq | 1,917,592 | 85,826,621 | 0.54% |
| 2025-12-15 | 44.65 | 45.80 | 44.23 | 44.75 | 37.22 | qfq | 2,518,334 | 113,889,674 | -0.27% |
| 2025-12-12 | 44.33 | 45.18 | 44.17 | 44.87 | 37.32 | qfq | 3,004,117 | 133,877,472 | 0.00% |
| 2025-12-11 | 45.09 | 45.40 | 44.54 | 44.87 | 37.32 | qfq | 2,473,592 | 110,961,704 | -0.38% |
| 2025-12-10 | 44.68 | 45.85 | 44.29 | 45.04 | 37.46 | qfq | 2,717,078 | 122,226,098 | 0.33% |
| 2025-12-09 | 45.55 | 46.00 | 44.73 | 44.89 | 37.34 | qfq | 2,402,335 | 108,308,741 | -1.49% |
| 2025-12-08 | 47.00 | 47.38 | 45.35 | 45.57 | 37.90 | qfq | 3,543,044 | 162,125,015 | -2.40% |
| 2025-12-05 | 46.50 | 47.11 | 46.00 | 46.69 | 38.84 | qfq | 2,002,860 | 93,096,076 | 0.02% |
| 2025-12-04 | 46.63 | 47.30 | 46.43 | 46.68 | 38.83 | qfq | 2,248,086 | 105,147,838 | 0.06% |
| 2025-12-03 | 46.10 | 47.00 | 45.90 | 46.65 | 38.80 | qfq | 2,611,714 | 121,711,262 | 1.00% |
| 2025-12-02 | 45.72 | 46.48 | 44.73 | 46.19 | 38.42 | qfq | 3,605,856 | 165,020,433 | 0.90% |
| 2025-12-01 | 44.17 | 46.28 | 43.80 | 45.78 | 38.08 | qfq | 4,431,930 | 202,476,326 | 3.57% |
| 2025-11-28 | 44.55 | 44.80 | 43.10 | 44.20 | 36.76 | qfq | 4,698,026 | 205,376,574 | -1.41% |
| 2025-11-27 | 44.35 | 45.65 | 43.95 | 44.83 | 37.29 | qfq | 3,296,072 | 148,055,758 | 0.97% |
| 2025-11-26 | 45.20 | 45.40 | 44.39 | 44.40 | 36.93 | qfq | 2,546,741 | 114,246,968 | -1.77% |
| 2025-11-25 | 44.38 | 45.49 | 44.01 | 45.20 | 37.60 | qfq | 3,853,260 | 173,387,031 | 1.82% |
| 2025-11-24 | 44.48 | 45.29 | 43.68 | 44.39 | 36.92 | qfq | 5,380,408 | 238,277,194 | -0.20% |
| 2025-11-21 | 44.00 | 46.38 | 43.77 | 44.48 | 37.00 | qfq | 8,014,517 | 360,866,577 | 1.25% |
| 2025-11-20 | 42.63 | 44.67 | 42.63 | 43.93 | 36.54 | qfq | 6,141,281 | 268,445,551 | 2.95% |
| 2025-11-19 | 43.40 | 43.79 | 42.52 | 42.67 | 35.49 | qfq | 2,037,518 | 87,369,940 | -2.80% |
| 2025-11-18 | 43.68 | 44.20 | 43.31 | 43.90 | 36.10 | qfq | 2,622,245 | 114,895,024 | 0.50% |
| 2025-11-17 | 45.05 | 45.05 | 43.33 | 43.68 | 35.92 | qfq | 4,575,544 | 200,180,350 | -2.91% |
| 2025-11-14 | 46.32 | 46.79 | 44.93 | 44.99 | 37.00 | qfq | 4,173,228 | 190,519,370 | -3.16% |
| 2025-11-13 | 45.78 | 46.65 | 45.63 | 46.46 | 38.20 | qfq | 4,003,364 | 184,967,018 | 1.53% |
| 2025-11-12 | 45.51 | 46.76 | 45.11 | 45.76 | 37.63 | qfq | 4,859,296 | 224,387,308 | 0.55% |
| 2025-11-11 | 44.40 | 46.20 | 43.81 | 45.51 | 37.42 | qfq | 5,975,979 | 272,504,725 | 2.45% |
| 2025-11-10 | 43.01 | 44.78 | 41.91 | 44.42 | 36.53 | qfq | 8,182,537 | 354,439,816 | 3.79% |
| 2025-11-07 | 43.10 | 43.30 | 42.70 | 42.80 | 35.19 | qfq | 2,486,773 | 106,783,223 | -0.70% |
| 2025-11-06 | 43.11 | 43.30 | 42.52 | 43.10 | 35.44 | qfq | 3,051,788 | 130,973,928 | 0.23% |
| 2025-11-05 | 43.00 | 43.46 | 42.61 | 43.00 | 35.36 | qfq | 2,940,693 | 126,751,293 | -0.12% |
| 2025-11-04 | 44.01 | 44.21 | 42.76 | 43.05 | 35.40 | qfq | 2,570,682 | 111,611,417 | -2.34% |
| 2025-11-03 | 44.00 | 44.50 | 43.40 | 44.08 | 36.25 | qfq | 3,208,704 | 140,994,549 | -0.07% |
| 2025-10-31 | 43.73 | 44.34 | 43.35 | 44.11 | 36.27 | qfq | 2,899,458 | 127,691,866 | 1.54% |
| 2025-10-30 | 44.01 | 44.30 | 43.15 | 43.44 | 35.72 | qfq | 3,634,014 | 158,316,061 | -1.34% |
| 2025-10-29 | 43.94 | 44.26 | 42.82 | 44.03 | 36.21 | qfq | 5,296,030 | 231,338,527 | 0.20% |
| 2025-10-28 | 45.42 | 45.88 | 43.78 | 43.94 | 36.13 | qfq | 4,387,839 | 194,998,865 | -2.96% |
| 2025-10-27 | 45.00 | 45.66 | 44.84 | 45.28 | 37.23 | qfq | 4,715,087 | 213,716,287 | 1.55% |
| 2025-10-24 | 45.20 | 45.58 | 44.47 | 44.59 | 36.67 | qfq | 2,633,129 | 118,130,045 | -0.56% |
| 2025-10-23 | 45.06 | 45.43 | 44.20 | 44.84 | 36.87 | qfq | 3,528,333 | 157,791,045 | -0.69% |
| 2025-10-22 | 46.50 | 46.98 | 45.10 | 45.15 | 37.13 | qfq | 3,567,750 | 164,015,439 | -2.99% |
| 2025-10-21 | 47.14 | 47.21 | 46.24 | 46.54 | 38.27 | qfq | 3,351,061 | 156,118,750 | -1.27% |
| 2025-10-20 | 46.60 | 47.60 | 45.30 | 47.14 | 38.76 | qfq | 4,437,361 | 206,553,674 | 1.86% |
| 2025-10-17 | 47.91 | 48.12 | 46.28 | 46.28 | 38.06 | qfq | 3,097,541 | 145,213,661 | -3.40% |
| 2025-10-16 | 47.97 | 49.56 | 47.66 | 47.91 | 39.40 | qfq | 4,730,685 | 229,809,999 | -0.81% |
| 2025-10-15 | 49.00 | 49.65 | 47.20 | 48.30 | 39.72 | qfq | 6,568,708 | 316,718,474 | -1.23% |
| 2025-10-14 | 47.86 | 49.29 | 47.39 | 48.90 | 40.21 | qfq | 5,997,569 | 291,822,053 | 3.38% |
| 2025-10-13 | 46.89 | 48.14 | 46.50 | 47.30 | 38.89 | qfq | 3,426,668 | 162,649,053 | -1.23% |
| 2025-10-10 | 47.55 | 48.46 | 47.00 | 47.89 | 39.38 | qfq | 4,277,439 | 204,338,123 | 0.10% |
| 2025-10-09 | 47.85 | 48.30 | 46.52 | 47.84 | 39.34 | qfq | 5,012,754 | 237,262,373 | -0.08% |
| 2025-09-30 | 48.20 | 48.60 | 47.35 | 47.88 | 39.37 | qfq | 2,672,343 | 127,951,008 | -0.04% |
| 2025-09-29 | 46.35 | 48.30 | 46.24 | 47.90 | 39.39 | qfq | 3,935,219 | 186,806,461 | 3.37% |
| 2025-09-26 | 46.97 | 47.56 | 46.11 | 46.34 | 38.11 | qfq | 2,987,818 | 139,808,654 | -1.19% |
| 2025-09-25 | 47.41 | 47.99 | 46.72 | 46.90 | 38.57 | qfq | 3,642,928 | 172,051,835 | -0.21% |
| 2025-09-24 | 46.26 | 47.50 | 46.05 | 47.00 | 38.65 | qfq | 3,762,908 | 177,220,130 | 1.67% |
| 2025-09-23 | 46.15 | 46.49 | 45.51 | 46.23 | 38.01 | qfq | 2,763,826 | 126,931,358 | 0.39% |
| 2025-09-22 | 46.15 | 47.21 | 45.86 | 46.05 | 37.87 | qfq | 2,451,440 | 113,601,608 | -1.50% |
| 2025-09-19 | 45.73 | 46.87 | 45.30 | 46.75 | 38.44 | qfq | 5,001,366 | 230,972,218 | 2.61% |
| 2025-09-18 | 46.88 | 46.93 | 45.20 | 45.56 | 37.46 | qfq | 3,794,830 | 175,283,229 | -2.96% |
| 2025-09-17 | 46.78 | 47.42 | 46.60 | 46.95 | 38.61 | qfq | 3,129,241 | 146,956,692 | -0.21% |
| 2025-09-16 | 46.38 | 47.38 | 46.00 | 47.05 | 38.69 | qfq | 3,669,726 | 171,262,069 | 1.40% |
| 2025-09-15 | 47.33 | 48.88 | 46.40 | 46.40 | 38.15 | qfq | 5,594,616 | 264,941,041 | -2.03% |
| 2025-09-12 | 47.38 | 47.89 | 46.92 | 47.36 | 38.94 | qfq | 2,829,778 | 134,306,601 | -0.06% |
| 2025-09-11 | 46.90 | 47.63 | 46.68 | 47.39 | 38.97 | qfq | 2,985,057 | 140,724,427 | 0.94% |
| 2025-09-10 | 47.00 | 47.55 | 46.50 | 46.95 | 38.61 | qfq | 2,491,561 | 116,829,308 | -0.87% |
| 2025-09-09 | 47.30 | 48.01 | 46.60 | 47.36 | 38.94 | qfq | 4,332,396 | 204,790,752 | -0.38% |
| 2025-09-08 | 47.00 | 47.99 | 46.81 | 47.54 | 39.09 | qfq | 5,594,103 | 265,352,046 | 0.46% |
| 2025-09-05 | 46.96 | 47.89 | 46.55 | 47.32 | 38.91 | qfq | 4,646,745 | 219,569,629 | 0.87% |
| 2025-09-04 | 47.10 | 47.33 | 45.88 | 46.91 | 38.57 | qfq | 4,914,490 | 228,421,690 | -0.53% |
| 2025-09-03 | 46.62 | 47.50 | 45.94 | 47.16 | 38.78 | qfq | 6,173,390 | 289,765,559 | 1.16% |
| 2025-09-02 | 47.72 | 47.81 | 46.38 | 46.62 | 38.34 | qfq | 7,451,656 | 349,828,902 | -2.73% |
| 2025-09-01 | 48.40 | 49.20 | 47.51 | 47.93 | 39.41 | qfq | 5,543,845 | 266,817,139 | -1.50% |
| 2025-08-29 | 48.75 | 50.01 | 48.18 | 48.66 | 40.01 | qfq | 4,157,485 | 203,690,219 | -0.08% |
| 2025-08-28 | 47.24 | 49.35 | 47.17 | 48.70 | 40.05 | qfq | 5,468,719 | 264,709,474 | 2.08% |
| 2025-08-27 | 49.15 | 49.20 | 47.60 | 47.71 | 39.23 | qfq | 3,930,742 | 190,674,593 | -2.85% |
| 2025-08-26 | 51.00 | 51.02 | 48.29 | 49.11 | 40.38 | qfq | 6,815,527 | 335,437,101 | -3.72% |
| 2025-08-25 | 47.79 | 51.50 | 46.58 | 51.01 | 41.95 | qfq | 5,831,331 | 286,898,409 | 6.76% |
| 2025-08-22 | 46.30 | 48.00 | 45.64 | 47.78 | 39.29 | qfq | 4,816,699 | 225,312,647 | 3.20% |
| 2025-08-21 | 46.24 | 46.73 | 45.80 | 46.30 | 38.07 | qfq | 3,258,063 | 150,607,317 | 0.06% |
| 2025-08-20 | 43.89 | 46.60 | 43.60 | 46.27 | 38.05 | qfq | 7,164,976 | 325,688,372 | 5.42% |
| 2025-08-19 | 44.53 | 44.76 | 43.55 | 43.89 | 36.09 | qfq | 3,961,884 | 174,236,164 | -1.28% |
| 2025-08-18 | 45.42 | 45.65 | 43.90 | 44.46 | 36.56 | qfq | 7,749,555 | 343,153,532 | -2.11% |
| 2025-08-15 | 43.18 | 45.70 | 43.13 | 45.42 | 37.35 | qfq | 7,895,269 | 354,626,936 | 5.16% |
| 2025-08-14 | 43.90 | 44.21 | 42.48 | 43.19 | 35.52 | qfq | 8,501,479 | 367,826,754 | -1.84% |
| 2025-08-13 | 40.75 | 44.79 | 40.72 | 44.00 | 36.18 | qfq | 10,438,606 | 452,991,642 | 8.06% |
| 2025-08-12 | 40.24 | 40.94 | 40.04 | 40.72 | 33.48 | qfq | 2,852,171 | 115,749,451 | 1.47% |
| 2025-08-11 | 39.54 | 40.26 | 39.31 | 40.13 | 33.00 | qfq | 3,076,394 | 122,478,937 | 1.49% |
| 2025-08-08 | 39.69 | 40.14 | 39.34 | 39.54 | 32.51 | qfq | 2,589,225 | 102,650,094 | -0.40% |
| 2025-08-07 | 39.60 | 39.98 | 39.20 | 39.70 | 32.65 | qfq | 2,396,940 | 95,069,095 | 0.28% |
| 2025-08-06 | 39.36 | 40.00 | 38.98 | 39.59 | 32.55 | qfq | 3,130,333 | 123,864,249 | 1.12% |
| 2025-08-05 | 39.34 | 39.83 | 38.85 | 39.15 | 32.19 | qfq | 3,390,291 | 132,830,504 | -0.33% |
| 2025-08-04 | 38.79 | 39.89 | 38.60 | 39.28 | 32.30 | qfq | 3,607,700 | 141,765,545 | 0.64% |
| 2025-08-01 | 38.42 | 39.38 | 38.25 | 39.03 | 32.09 | qfq | 5,545,326 | 216,302,204 | 1.77% |
| 2025-07-31 | 39.89 | 40.50 | 38.25 | 38.35 | 31.54 | qfq | 6,526,035 | 253,219,364 | -4.63% |
| 2025-07-30 | 40.04 | 41.14 | 39.80 | 40.21 | 33.06 | qfq | 4,321,123 | 175,021,336 | 0.17% |
| 2025-07-29 | 39.15 | 40.43 | 39.13 | 40.14 | 33.01 | qfq | 5,528,045 | 220,463,257 | 2.58% |
| 2025-07-28 | 39.65 | 40.05 | 38.92 | 39.13 | 32.18 | qfq | 3,496,445 | 137,661,170 | -1.44% |
| 2025-07-25 | 40.60 | 40.65 | 39.50 | 39.70 | 32.65 | qfq | 4,242,801 | 169,152,270 | -2.17% |
| 2025-07-24 | 40.14 | 40.79 | 39.41 | 40.58 | 33.37 | qfq | 3,984,047 | 160,188,071 | 0.82% |
| 2025-07-23 | 40.66 | 41.50 | 40.20 | 40.25 | 33.10 | qfq | 6,190,133 | 251,251,691 | -0.52% |
| 2025-07-22 | 38.96 | 40.50 | 38.70 | 40.46 | 33.27 | qfq | 8,176,778 | 325,630,687 | 4.36% |
| 2025-07-21 | 37.80 | 38.97 | 37.80 | 38.77 | 31.88 | qfq | 5,331,600 | 205,743,394 | 2.57% |
| 2025-07-18 | 37.61 | 38.23 | 37.53 | 37.80 | 31.08 | qfq | 3,711,945 | 140,427,106 | -0.97% |
| 2025-07-17 | 37.83 | 38.22 | 36.77 | 38.17 | 31.39 | qfq | 5,707,079 | 214,213,119 | 0.90% |
| 2025-07-16 | 38.89 | 39.45 | 37.79 | 37.83 | 31.11 | qfq | 5,330,238 | 204,121,038 | -2.45% |
| 2025-07-15 | 38.70 | 39.28 | 38.54 | 38.78 | 31.89 | qfq | 4,024,768 | 156,477,108 | 0.23% |
| 2025-07-14 | 39.58 | 39.72 | 38.11 | 38.69 | 31.81 | qfq | 4,409,747 | 170,664,990 | -2.25% |
| 2025-07-11 | 39.24 | 40.15 | 38.57 | 39.58 | 32.55 | qfq | 4,383,235 | 173,197,610 | 1.05% |
| 2025-07-10 | 37.48 | 39.40 | 37.45 | 39.17 | 32.21 | qfq | 4,797,099 | 185,444,152 | 3.49% |
| 2025-07-09 | 37.79 | 38.28 | 37.67 | 37.85 | 31.12 | qfq | 3,917,606 | 148,499,594 | -0.24% |
| 2025-07-08 | 38.45 | 38.58 | 37.56 | 37.94 | 31.20 | qfq | 5,570,202 | 211,835,969 | -1.35% |
| 2025-07-07 | 39.99 | 40.08 | 37.46 | 38.46 | 31.63 | qfq | 9,666,018 | 373,640,674 | 1.58% |
| 2025-07-04 | 37.17 | 37.88 | 36.75 | 37.86 | 31.13 | qfq | 3,559,095 | 133,100,462 | 1.77% |
| 2025-07-03 | 36.55 | 37.55 | 36.43 | 37.20 | 30.59 | qfq | 3,869,486 | 143,808,475 | 1.83% |
| 2025-07-02 | 36.70 | 36.93 | 35.89 | 36.53 | 30.04 | qfq | 2,919,492 | 105,825,682 | -1.08% |
| 2025-07-01 | 36.85 | 37.06 | 36.50 | 36.93 | 30.37 | qfq | 2,447,286 | 89,997,147 | 0.22% |
| 2025-06-30 | 36.94 | 37.25 | 36.31 | 36.85 | 30.30 | qfq | 2,761,557 | 101,829,275 | -0.24% |
| 2025-06-27 | 37.56 | 37.98 | 36.81 | 36.94 | 30.38 | qfq | 3,867,450 | 143,561,544 | -1.68% |
| 2025-06-26 | 36.15 | 37.80 | 35.85 | 37.57 | 30.89 | qfq | 5,474,569 | 203,305,936 | 3.93% |
| 2025-06-25 | 35.41 | 36.44 | 35.21 | 36.15 | 29.73 | qfq | 4,420,854 | 159,310,783 | 1.95% |
| 2025-06-24 | 34.86 | 35.50 | 34.70 | 35.46 | 29.16 | qfq | 2,458,046 | 86,268,136 | 2.25% |
| 2025-06-23 | 34.44 | 34.88 | 34.19 | 34.68 | 28.52 | qfq | 2,019,163 | 69,998,396 | -0.06% |
| 2025-06-20 | 34.70 | 35.16 | 34.45 | 34.70 | 28.53 | qfq | 3,134,980 | 109,167,114 | 0.00% |
| 2025-06-19 | 35.00 | 35.47 | 34.45 | 34.70 | 28.53 | qfq | 2,819,075 | 98,535,748 | -0.86% |
| 2025-06-18 | 35.80 | 36.30 | 34.13 | 35.00 | 28.78 | qfq | 4,919,616 | 171,272,582 | -1.60% |
| 2025-06-17 | 35.30 | 36.41 | 35.24 | 35.57 | 29.25 | qfq | 2,687,032 | 96,123,204 | 0.54% |
| 2025-06-16 | 34.40 | 35.88 | 34.23 | 35.38 | 29.09 | qfq | 4,444,408 | 157,254,637 | 2.79% |
| 2025-06-13 | 35.57 | 35.70 | 34.21 | 34.42 | 28.30 | qfq | 4,858,341 | 167,825,406 | -3.18% |
| 2025-06-12 | 35.00 | 36.03 | 34.80 | 35.55 | 29.23 | qfq | 3,273,754 | 116,431,192 | 1.57% |
| 2025-06-11 | 35.07 | 35.54 | 34.92 | 35.00 | 28.78 | qfq | 1,683,847 | 59,209,426 | -0.14% |
| 2025-06-10 | 35.57 | 35.63 | 34.88 | 35.05 | 28.82 | qfq | 2,115,704 | 74,492,500 | -1.35% |
| 2025-06-09 | 35.69 | 35.99 | 35.13 | 35.53 | 29.22 | qfq | 2,752,082 | 97,725,449 | -0.45% |
| 2025-06-06 | 35.30 | 36.36 | 35.16 | 35.69 | 29.35 | qfq | 5,612,324 | 201,006,854 | 1.16% |
| 2025-06-05 | 35.00 | 35.55 | 34.65 | 35.28 | 29.01 | qfq | 3,793,926 | 133,345,450 | 0.23% |
| 2025-06-04 | 33.46 | 35.50 | 33.46 | 35.20 | 28.94 | qfq | 7,740,615 | 270,869,137 | 6.06% |
| 2025-06-03 | 32.01 | 34.05 | 31.60 | 33.19 | 27.29 | qfq | 5,613,355 | 185,954,257 | 2.98% |
| 2025-05-30 | 32.58 | 33.00 | 32.11 | 32.23 | 26.50 | qfq | 2,407,244 | 78,190,471 | -29.61% |
| 2025-05-29 | 45.75 | 46.12 | 45.25 | 45.79 | 26.71 | qfq | 1,451,674 | 66,483,488 | 0.20% |
| 2025-05-28 | 46.15 | 46.40 | 45.41 | 45.70 | 26.65 | qfq | 1,221,617 | 55,875,777 | -0.67% |
| 2025-05-27 | 46.19 | 47.20 | 45.80 | 46.01 | 26.84 | qfq | 2,463,963 | 114,520,766 | 0.02% |
| 2025-05-26 | 45.76 | 46.41 | 44.98 | 46.00 | 26.83 | qfq | 2,133,287 | 97,751,586 | 0.99% |
| 2025-05-23 | 45.94 | 46.57 | 45.43 | 45.55 | 26.57 | qfq | 1,383,894 | 63,603,705 | -0.44% |
| 2025-05-22 | 46.58 | 46.69 | 45.70 | 45.75 | 26.68 | qfq | 1,605,160 | 74,125,733 | -1.97% |
| 2025-05-21 | 47.15 | 47.30 | 46.10 | 46.67 | 27.22 | qfq | 2,865,098 | 133,469,852 | -0.98% |
| 2025-05-20 | 47.28 | 47.50 | 46.81 | 47.13 | 27.49 | qfq | 1,308,923 | 61,669,057 | -0.06% |
| 2025-05-19 | 47.11 | 47.70 | 46.65 | 47.16 | 27.51 | qfq | 1,513,966 | 71,659,231 | 0.19% |
| 2025-05-16 | 47.06 | 47.73 | 46.50 | 47.07 | 27.45 | qfq | 1,937,250 | 91,060,028 | -0.95% |
| 2025-05-15 | 48.50 | 48.50 | 47.00 | 47.52 | 27.72 | qfq | 2,885,715 | 136,876,951 | -2.22% |
| 2025-05-14 | 47.76 | 49.45 | 47.12 | 48.60 | 28.35 | qfq | 3,692,230 | 178,690,090 | 1.65% |
| 2025-05-13 | 48.20 | 48.21 | 47.08 | 47.81 | 27.89 | qfq | 2,511,318 | 119,181,125 | 0.17% |
| 2025-05-12 | 47.77 | 48.48 | 47.62 | 47.73 | 27.84 | qfq | 2,264,396 | 108,658,828 | 0.02% |
| 2025-05-09 | 47.32 | 47.80 | 46.84 | 47.72 | 27.83 | qfq | 2,080,856 | 98,835,988 | 1.02% |
| 2025-05-08 | 47.00 | 47.97 | 46.74 | 47.24 | 27.55 | qfq | 2,054,946 | 97,240,248 | -0.32% |
| 2025-05-07 | 49.00 | 50.39 | 47.20 | 47.39 | 27.64 | qfq | 4,385,997 | 210,977,356 | -2.87% |
| 2025-05-06 | 48.43 | 48.87 | 47.60 | 48.79 | 28.46 | qfq | 3,331,616 | 160,182,680 | 0.74% |
| 2025-04-30 | 49.26 | 49.99 | 48.34 | 48.43 | 28.25 | qfq | 1,961,296 | 96,271,090 | -1.74% |
| 2025-04-29 | 49.17 | 49.61 | 48.50 | 49.29 | 28.75 | qfq | 2,218,430 | 109,046,617 | 0.41% |
| 2025-04-28 | 48.95 | 49.60 | 46.56 | 49.09 | 28.63 | qfq | 4,659,441 | 224,207,616 | 0.90% |
| 2025-04-25 | 48.68 | 48.99 | 46.40 | 48.65 | 28.38 | qfq | 3,830,718 | 183,937,053 | -0.08% |
| 2025-04-24 | 49.65 | 49.95 | 48.13 | 48.69 | 28.40 | qfq | 2,798,169 | 136,674,421 | -1.68% |
| 2025-04-23 | 49.88 | 50.18 | 49.10 | 49.52 | 28.88 | qfq | 2,206,120 | 109,318,366 | -0.72% |
| 2025-04-22 | 49.61 | 50.19 | 49.29 | 49.88 | 29.09 | qfq | 2,005,633 | 99,871,635 | 0.56% |
| 2025-04-21 | 49.44 | 50.65 | 49.10 | 49.60 | 28.93 | qfq | 2,533,300 | 126,246,266 | 0.34% |
| 2025-04-18 | 50.21 | 50.36 | 48.65 | 49.43 | 28.83 | qfq | 3,128,742 | 154,223,608 | -1.94% |
| 2025-04-17 | 49.13 | 51.96 | 48.81 | 50.41 | 29.40 | qfq | 3,900,900 | 199,321,969 | 1.57% |
| 2025-04-16 | 50.68 | 50.76 | 48.90 | 49.63 | 28.95 | qfq | 4,396,209 | 218,548,862 | -2.86% |
| 2025-04-15 | 51.76 | 52.10 | 50.50 | 51.09 | 29.80 | qfq | 2,113,402 | 108,048,694 | -1.29% |
| 2025-04-14 | 52.04 | 52.23 | 50.58 | 51.76 | 30.19 | qfq | 3,384,883 | 174,321,310 | -0.90% |
| 2025-04-11 | 52.44 | 53.50 | 51.55 | 52.23 | 30.46 | qfq | 3,469,607 | 182,490,959 | -1.10% |
| 2025-04-10 | 54.18 | 54.19 | 52.18 | 52.81 | 30.80 | qfq | 4,284,620 | 226,792,695 | -2.53% |
| 2025-04-09 | 51.47 | 54.85 | 50.08 | 54.18 | 31.60 | qfq | 5,165,185 | 272,345,846 | 4.27% |
| 2025-04-08 | 48.00 | 52.60 | 47.99 | 51.96 | 30.31 | qfq | 5,328,431 | 270,920,019 | 8.41% |
| 2025-04-07 | 49.00 | 49.85 | 45.89 | 47.93 | 27.96 | qfq | 3,820,444 | 183,577,027 | -5.20% |
| 2025-04-03 | 50.00 | 51.10 | 49.66 | 50.56 | 29.49 | qfq | 1,518,660 | 76,694,775 | 0.64% |
| 2025-04-02 | 50.93 | 51.66 | 50.00 | 50.24 | 29.30 | qfq | 2,041,327 | 103,313,180 | -1.45% |
| 2025-04-01 | 51.42 | 51.72 | 49.90 | 50.98 | 29.73 | qfq | 2,124,703 | 107,701,007 | -0.84% |
| 2025-03-31 | 52.01 | 52.51 | 50.82 | 51.41 | 29.98 | qfq | 2,400,880 | 123,953,771 | -1.17% |
| 2025-03-28 | 51.20 | 52.39 | 51.10 | 52.02 | 30.34 | qfq | 1,596,582 | 82,792,918 | 0.13% |
| 2025-03-27 | 49.80 | 52.98 | 49.63 | 51.95 | 30.30 | qfq | 2,994,558 | 155,097,158 | 3.63% |
| 2025-03-26 | 50.38 | 50.90 | 49.55 | 50.13 | 29.24 | qfq | 1,823,982 | 91,394,993 | -1.61% |
| 2025-03-25 | 50.43 | 51.01 | 49.25 | 50.95 | 29.72 | qfq | 2,686,043 | 134,723,699 | 1.09% |
| 2025-03-24 | 50.23 | 50.62 | 49.00 | 50.40 | 29.40 | qfq | 2,323,647 | 116,040,012 | -0.16% |
| 2025-03-21 | 51.25 | 51.88 | 49.70 | 50.48 | 29.44 | qfq | 2,347,945 | 118,769,526 | -2.21% |
| 2025-03-20 | 51.88 | 52.33 | 51.00 | 51.62 | 30.11 | qfq | 1,956,412 | 101,252,132 | -0.50% |
| 2025-03-19 | 51.50 | 52.17 | 50.71 | 51.88 | 30.26 | qfq | 1,933,310 | 99,635,010 | 0.60% |
| 2025-03-18 | 51.11 | 51.94 | 49.56 | 51.57 | 30.08 | qfq | 3,205,406 | 163,134,369 | 0.90% |
| 2025-03-17 | 49.30 | 51.99 | 48.80 | 51.11 | 29.81 | qfq | 5,001,817 | 255,819,853 | 4.18% |
| 2025-03-14 | 48.54 | 49.97 | 47.91 | 49.06 | 28.61 | qfq | 3,190,423 | 157,328,996 | 0.82% |
| 2025-03-13 | 47.87 | 48.85 | 47.10 | 48.66 | 28.38 | qfq | 2,918,560 | 140,413,959 | 2.42% |
| 2025-03-12 | 49.79 | 50.00 | 47.17 | 47.51 | 27.71 | qfq | 6,148,548 | 296,758,581 | -4.60% |
| 2025-03-11 | 49.39 | 50.11 | 48.45 | 49.80 | 29.05 | qfq | 2,641,880 | 130,060,839 | -0.90% |
| 2025-03-10 | 48.50 | 50.80 | 48.29 | 50.25 | 29.31 | qfq | 3,892,015 | 194,593,267 | 3.72% |
| 2025-03-07 | 48.00 | 48.96 | 47.16 | 48.45 | 28.26 | qfq | 3,310,547 | 159,335,042 | 0.52% |
| 2025-03-06 | 49.73 | 50.36 | 48.06 | 48.20 | 28.11 | qfq | 4,229,348 | 206,066,054 | -3.00% |
| 2025-03-05 | 49.48 | 51.30 | 48.65 | 49.69 | 28.98 | qfq | 4,604,436 | 229,686,228 | 0.42% |
| 2025-03-04 | 49.40 | 50.79 | 49.00 | 49.48 | 28.86 | qfq | 3,901,817 | 194,806,271 | -2.41% |
| 2025-03-03 | 46.95 | 51.18 | 46.88 | 50.70 | 29.57 | qfq | 7,292,304 | 363,959,673 | 7.99% |
| 2025-02-28 | 47.99 | 49.91 | 46.59 | 46.95 | 27.38 | qfq | 4,136,098 | 198,403,850 | -1.96% |
| 2025-02-27 | 46.95 | 48.78 | 46.65 | 47.89 | 27.93 | qfq | 4,144,170 | 199,321,363 | 2.00% |
| 2025-02-26 | 44.20 | 47.02 | 44.16 | 46.95 | 27.38 | qfq | 3,961,475 | 181,836,313 | 6.22% |
| 2025-02-25 | 45.85 | 46.15 | 43.88 | 44.20 | 25.78 | qfq | 3,786,765 | 169,658,604 | -4.43% |
| 2025-02-24 | 46.98 | 47.59 | 46.10 | 46.25 | 26.98 | qfq | 2,725,220 | 127,033,948 | -1.43% |
| 2025-02-21 | 45.15 | 47.50 | 45.10 | 46.92 | 27.37 | qfq | 3,986,734 | 186,040,370 | 3.76% |
| 2025-02-20 | 44.13 | 45.55 | 43.73 | 45.22 | 26.37 | qfq | 4,139,998 | 184,691,355 | 2.52% |
| 2025-02-19 | 42.80 | 44.78 | 42.28 | 44.11 | 25.73 | qfq | 3,789,362 | 167,104,314 | 1.92% |
| 2025-02-18 | 44.03 | 44.10 | 42.88 | 43.28 | 25.24 | qfq | 3,578,323 | 155,085,794 | -2.04% |
| 2025-02-17 | 42.29 | 44.24 | 41.33 | 44.18 | 25.77 | qfq | 4,630,362 | 199,391,286 | 4.25% |
| 2025-02-14 | 42.88 | 43.52 | 41.90 | 42.38 | 24.72 | qfq | 4,093,839 | 174,272,276 | -1.14% |
| 2025-02-13 | 41.40 | 44.21 | 41.39 | 42.87 | 25.00 | qfq | 6,325,586 | 272,418,481 | 2.51% |
| 2025-02-12 | 41.09 | 41.84 | 40.74 | 41.82 | 24.39 | qfq | 2,211,100 | 91,252,075 | 1.21% |
| 2025-02-11 | 42.45 | 42.77 | 40.80 | 41.32 | 24.10 | qfq | 2,784,474 | 114,641,236 | -2.50% |
| 2025-02-10 | 41.50 | 42.78 | 41.01 | 42.38 | 24.72 | qfq | 2,961,444 | 124,601,692 | 1.15% |
| 2025-02-07 | 40.31 | 42.44 | 39.80 | 41.90 | 24.44 | qfq | 3,784,779 | 157,325,674 | 3.94% |
| 2025-02-06 | 40.45 | 41.01 | 39.75 | 40.31 | 23.51 | qfq | 3,270,259 | 131,786,121 | 0.00% |
| 2025-02-05 | 42.54 | 42.99 | 40.20 | 40.31 | 23.51 | qfq | 3,711,265 | 151,394,154 | -5.33% |
| 2025-01-27 | 42.59 | 43.69 | 42.43 | 42.58 | 24.83 | qfq | 2,065,377 | 88,809,430 | -0.05% |
| 2025-01-24 | 42.54 | 43.35 | 41.97 | 42.60 | 24.85 | qfq | 2,735,540 | 116,365,467 | 0.14% |
| 2025-01-23 | 41.16 | 43.10 | 41.05 | 42.54 | 24.81 | qfq | 5,007,030 | 211,883,356 | 4.21% |
| 2025-01-22 | 41.60 | 41.85 | 40.00 | 40.82 | 23.81 | qfq | 2,941,333 | 119,560,319 | -2.72% |
| 2025-01-21 | 41.53 | 42.55 | 40.68 | 41.96 | 24.47 | qfq | 3,491,020 | 146,141,063 | 1.06% |
| 2025-01-20 | 41.70 | 42.82 | 41.15 | 41.52 | 24.22 | qfq | 3,695,598 | 154,525,543 | -0.14% |
| 2025-01-17 | 39.08 | 42.35 | 38.76 | 41.58 | 24.25 | qfq | 5,134,396 | 210,536,332 | 5.83% |
| 2025-01-16 | 38.01 | 39.50 | 37.60 | 39.29 | 22.92 | qfq | 5,448,677 | 212,804,743 | 3.39% |
| 2025-01-15 | 39.47 | 39.72 | 37.02 | 38.00 | 22.16 | qfq | 5,309,502 | 201,687,956 | -3.31% |
| 2025-01-14 | 38.58 | 39.32 | 38.14 | 39.30 | 22.92 | qfq | 3,190,021 | 124,066,588 | 1.95% |
| 2025-01-13 | 38.20 | 38.86 | 37.83 | 38.55 | 22.48 | qfq | 3,674,436 | 141,370,724 | 0.60% |
| 2025-01-10 | 39.71 | 40.17 | 38.31 | 38.32 | 22.35 | qfq | 2,815,520 | 110,218,659 | -2.99% |
| 2025-01-09 | 38.50 | 40.49 | 38.39 | 39.50 | 23.04 | qfq | 3,314,395 | 132,225,588 | 1.54% |
| 2025-01-08 | 39.90 | 40.52 | 38.03 | 38.90 | 22.69 | qfq | 3,972,540 | 154,401,922 | -3.16% |
| 2025-01-07 | 39.84 | 40.38 | 39.49 | 40.17 | 23.43 | qfq | 2,185,072 | 87,367,385 | 0.40% |
| 2025-01-06 | 40.13 | 40.51 | 39.20 | 40.01 | 23.34 | qfq | 2,949,598 | 117,781,172 | -0.72% |
| 2025-01-03 | 41.11 | 41.75 | 40.11 | 40.30 | 23.51 | qfq | 2,873,100 | 117,568,473 | -1.97% |
| 2025-01-02 | 42.79 | 42.86 | 40.87 | 41.11 | 23.98 | qfq | 2,763,119 | 115,622,432 | -3.50% |
| 2024-12-31 | 43.54 | 43.78 | 42.45 | 42.60 | 24.85 | qfq | 2,578,220 | 111,212,409 | -1.93% |
| 2024-12-30 | 44.00 | 44.32 | 42.96 | 43.44 | 25.34 | qfq | 3,764,156 | 163,424,350 | -1.47% |
| 2024-12-27 | 44.10 | 45.29 | 43.88 | 44.09 | 25.72 | qfq | 2,563,527 | 114,075,326 | -0.27% |
| 2024-12-26 | 44.21 | 45.11 | 44.21 | 44.21 | 25.79 | qfq | 2,034,013 | 90,641,531 | -1.16% |
| 2024-12-25 | 44.65 | 45.18 | 43.20 | 44.73 | 26.09 | qfq | 3,019,252 | 133,060,989 | -0.04% |
| 2024-12-24 | 44.11 | 45.11 | 43.65 | 44.75 | 26.10 | qfq | 3,165,736 | 140,715,055 | 1.45% |
| 2024-12-23 | 44.24 | 46.35 | 44.01 | 44.11 | 25.73 | qfq | 3,866,775 | 174,723,775 | -0.43% |
| 2024-12-20 | 44.32 | 44.70 | 43.80 | 44.30 | 25.84 | qfq | 2,235,047 | 98,909,489 | -0.45% |
| 2024-12-19 | 44.61 | 45.12 | 44.34 | 44.50 | 25.95 | qfq | 2,077,170 | 92,816,224 | -1.24% |
| 2024-12-18 | 45.60 | 45.80 | 44.92 | 45.06 | 26.28 | qfq | 1,827,900 | 82,810,525 | -1.08% |
| 2024-12-17 | 45.13 | 46.57 | 44.67 | 45.55 | 26.57 | qfq | 3,022,834 | 138,083,109 | 0.98% |
| 2024-12-16 | 47.98 | 48.08 | 44.22 | 45.11 | 26.31 | qfq | 5,542,215 | 251,283,104 | -5.94% |
| 2024-12-13 | 49.12 | 49.60 | 47.58 | 47.96 | 27.97 | qfq | 5,911,905 | 284,695,651 | -3.50% |
| 2024-12-12 | 49.03 | 50.51 | 48.50 | 49.70 | 28.99 | qfq | 3,836,040 | 190,873,458 | 0.59% |
| 2024-12-11 | 48.67 | 50.58 | 48.27 | 49.41 | 28.82 | qfq | 4,830,141 | 239,626,204 | 0.10% |
| 2024-12-10 | 49.80 | 51.70 | 49.05 | 49.36 | 28.79 | qfq | 8,460,936 | 429,261,128 | 4.98% |
| 2024-12-09 | 46.45 | 47.28 | 46.28 | 47.02 | 27.42 | qfq | 2,528,186 | 118,358,847 | 1.31% |
| 2024-12-06 | 47.49 | 47.73 | 46.28 | 46.41 | 27.07 | qfq | 3,225,333 | 150,661,070 | -2.13% |
| 2024-12-05 | 47.70 | 48.00 | 46.89 | 47.42 | 27.66 | qfq | 1,622,922 | 76,950,446 | -0.38% |
| 2024-12-04 | 48.50 | 48.66 | 47.26 | 47.60 | 27.76 | qfq | 2,948,849 | 140,685,762 | -2.66% |
| 2024-12-03 | 48.56 | 49.60 | 48.03 | 48.90 | 28.52 | qfq | 3,232,760 | 157,973,911 | 0.02% |
| 2024-12-02 | 49.00 | 49.50 | 48.08 | 48.89 | 28.52 | qfq | 3,066,742 | 149,611,633 | -0.47% |
| 2024-11-29 | 47.55 | 50.50 | 47.49 | 49.12 | 28.65 | qfq | 4,314,428 | 212,973,965 | 2.63% |
| 2024-11-28 | 48.60 | 48.80 | 47.26 | 47.86 | 27.91 | qfq | 2,861,788 | 136,894,564 | -1.54% |
| 2024-11-27 | 46.97 | 48.66 | 46.25 | 48.61 | 28.35 | qfq | 3,683,304 | 175,705,272 | 3.40% |
| 2024-11-26 | 45.50 | 47.41 | 44.88 | 47.01 | 27.42 | qfq | 3,702,200 | 172,342,858 | 4.17% |
| 2024-11-25 | 43.51 | 45.35 | 43.43 | 45.13 | 26.32 | qfq | 2,874,606 | 128,118,715 | 3.72% |
| 2024-11-22 | 45.55 | 46.00 | 43.44 | 43.51 | 25.38 | qfq | 2,712,765 | 121,100,742 | -4.88% |
| 2024-11-21 | 45.73 | 46.40 | 45.25 | 45.74 | 26.68 | qfq | 2,103,656 | 96,444,062 | 0.07% |
| 2024-11-20 | 44.97 | 46.46 | 44.90 | 45.71 | 26.66 | qfq | 2,320,538 | 105,945,411 | 1.15% |
| 2024-11-19 | 44.74 | 45.63 | 44.13 | 45.19 | 26.36 | qfq | 2,625,237 | 117,627,737 | 0.98% |
| 2024-11-18 | 45.05 | 46.09 | 44.32 | 44.75 | 26.10 | qfq | 3,790,915 | 171,179,159 | -0.67% |
| 2024-11-15 | 48.03 | 48.48 | 44.80 | 45.05 | 26.28 | qfq | 4,668,037 | 215,127,460 | -6.26% |
| 2024-11-14 | 48.50 | 49.05 | 47.77 | 48.06 | 28.03 | qfq | 3,775,299 | 182,353,422 | 0.15% |
| 2024-11-13 | 48.03 | 48.62 | 46.50 | 47.99 | 27.99 | qfq | 3,675,780 | 175,150,162 | -0.72% |
| 2024-11-12 | 47.80 | 49.96 | 47.50 | 48.34 | 28.19 | qfq | 5,923,958 | 289,802,668 | 0.88% |
| 2024-11-11 | 46.99 | 48.51 | 46.00 | 47.92 | 27.95 | qfq | 6,338,662 | 300,779,872 | 1.31% |
| 2024-11-08 | 52.86 | 53.00 | 47.14 | 47.30 | 27.59 | qfq | 14,048,136 | 685,823,080 | -9.51% |
| 2024-11-07 | 52.30 | 55.38 | 50.60 | 52.27 | 30.49 | qfq | 8,354,392 | 441,244,753 | 0.62% |
| 2024-11-06 | 48.75 | 53.30 | 47.00 | 51.95 | 30.30 | qfq | 7,027,140 | 354,164,606 | 6.56% |
| 2024-11-05 | 46.06 | 49.52 | 45.62 | 48.75 | 28.43 | qfq | 6,462,544 | 309,676,600 | 4.10% |
| 2024-11-04 | 45.81 | 46.90 | 44.78 | 46.83 | 27.31 | qfq | 6,229,602 | 284,818,914 | 3.13% |
| 2024-11-01 | 43.85 | 45.88 | 43.80 | 45.41 | 26.49 | qfq | 5,970,964 | 269,731,464 | 1.82% |
| 2024-10-31 | 42.46 | 46.38 | 41.74 | 44.60 | 26.01 | qfq | 7,522,223 | 333,839,477 | 4.92% |
| 2024-10-30 | 42.37 | 45.10 | 41.66 | 42.51 | 24.79 | qfq | 6,794,666 | 292,861,573 | 0.38% |
| 2024-10-29 | 44.27 | 45.27 | 42.31 | 42.35 | 24.70 | qfq | 5,606,459 | 242,660,520 | -4.32% |
| 2024-10-28 | 44.78 | 45.55 | 43.44 | 44.26 | 25.81 | qfq | 6,839,788 | 304,086,250 | 2.57% |
| 2024-10-25 | 41.51 | 45.00 | 41.41 | 43.15 | 25.17 | qfq | 8,199,748 | 357,090,309 | 4.08% |
| 2024-10-24 | 42.20 | 43.20 | 41.16 | 41.46 | 24.18 | qfq | 4,860,198 | 204,341,208 | -2.81% |
| 2024-10-23 | 41.21 | 43.20 | 40.51 | 42.66 | 24.88 | qfq | 10,152,291 | 430,643,222 | 3.54% |
| 2024-10-22 | 38.45 | 41.40 | 38.09 | 41.20 | 24.03 | qfq | 9,965,648 | 401,940,733 | 6.85% |
| 2024-10-21 | 39.23 | 39.60 | 38.02 | 38.56 | 22.49 | qfq | 7,339,352 | 284,732,316 | -1.68% |
| 2024-10-18 | 38.00 | 40.20 | 36.88 | 39.22 | 22.88 | qfq | 9,065,786 | 348,764,869 | 1.58% |
| 2024-10-17 | 41.60 | 42.18 | 38.24 | 38.61 | 22.52 | qfq | 11,204,866 | 446,480,187 | -7.23% |
| 2024-10-16 | 39.38 | 43.17 | 39.38 | 41.62 | 24.27 | qfq | 13,902,659 | 581,513,238 | 5.72% |
| 2024-10-15 | 39.05 | 41.65 | 38.80 | 39.37 | 22.96 | qfq | 10,377,290 | 419,808,289 | -1.35% |
| 2024-10-14 | 37.01 | 39.91 | 36.50 | 39.91 | 23.28 | qfq | 14,574,400 | 556,772,635 | 10.01% |
| 2024-10-11 | 36.00 | 37.17 | 34.70 | 36.28 | 21.16 | qfq | 6,812,476 | 244,315,389 | -0.85% |
| 2024-10-10 | 36.66 | 38.50 | 35.50 | 36.59 | 21.34 | qfq | 12,640,134 | 465,934,592 | -3.35% |
| 2024-10-09 | 41.00 | 41.00 | 37.86 | 37.86 | 22.08 | qfq | 10,935,577 | 421,016,518 | -10.01% |
| 2024-10-08 | 43.42 | 43.42 | 40.00 | 42.07 | 24.54 | qfq | 21,004,888 | 886,289,930 | 6.59% |
| 2024-09-30 | 39.47 | 39.47 | 39.47 | 39.47 | 23.02 | qfq | 2,222,390 | 87,717,733 | 10.01% |
| 2024-09-27 | 34.30 | 35.88 | 34.01 | 35.88 | 20.93 | qfq | 9,637,708 | 342,350,001 | 9.99% |
| 2024-09-26 | 29.65 | 32.62 | 29.36 | 32.62 | 19.03 | qfq | 10,853,380 | 340,179,249 | 10.02% |
| 2024-09-25 | 30.68 | 31.53 | 29.59 | 29.65 | 17.29 | qfq | 7,243,854 | 221,753,682 | -2.27% |
| 2024-09-24 | 30.30 | 30.70 | 28.85 | 30.34 | 17.70 | qfq | 6,934,537 | 208,124,328 | 3.48% |
| 2024-09-23 | 28.90 | 30.30 | 28.55 | 29.32 | 17.10 | qfq | 4,758,891 | 140,785,579 | 1.03% |
| 2024-09-20 | 28.90 | 29.27 | 28.00 | 29.02 | 16.93 | qfq | 4,424,196 | 127,563,636 | -0.21% |
| 2024-09-19 | 27.92 | 30.10 | 27.92 | 29.08 | 16.96 | qfq | 6,883,754 | 200,893,151 | 4.60% |
| 2024-09-18 | 26.87 | 28.06 | 26.37 | 27.80 | 16.21 | qfq | 3,818,352 | 104,222,326 | 3.46% |
| 2024-09-13 | 27.60 | 27.90 | 26.78 | 26.87 | 15.67 | qfq | 2,400,769 | 65,529,122 | -2.72% |
| 2024-09-12 | 27.51 | 28.29 | 27.51 | 27.62 | 16.11 | qfq | 3,059,323 | 85,085,038 | 0.15% |
| 2024-09-11 | 26.89 | 27.58 | 26.71 | 27.58 | 16.09 | qfq | 3,113,705 | 84,964,881 | 1.66% |
| 2024-09-10 | 27.58 | 27.65 | 26.55 | 27.13 | 15.82 | qfq | 3,433,760 | 92,403,826 | -1.63% |
| 2024-09-09 | 27.70 | 27.94 | 27.32 | 27.58 | 16.09 | qfq | 2,426,066 | 66,901,278 | -1.08% |
| 2024-09-06 | 28.65 | 28.78 | 27.78 | 27.88 | 16.26 | qfq | 3,402,932 | 95,966,996 | -3.23% |
| 2024-09-05 | 28.34 | 29.19 | 28.18 | 28.81 | 16.80 | qfq | 4,122,320 | 118,269,612 | 1.52% |
| 2024-09-04 | 27.87 | 29.04 | 27.79 | 28.38 | 16.55 | qfq | 5,122,780 | 145,710,999 | 0.57% |
| 2024-09-03 | 27.71 | 28.63 | 27.37 | 28.22 | 16.46 | qfq | 5,648,456 | 159,169,029 | 2.36% |
| 2024-09-02 | 28.90 | 29.49 | 27.55 | 27.57 | 16.08 | qfq | 8,555,077 | 241,304,872 | -7.02% |
| 2024-08-30 | 26.95 | 29.65 | 26.45 | 29.65 | 17.29 | qfq | 7,784,136 | 221,844,894 | 10.02% |
| 2024-08-29 | 26.52 | 27.51 | 26.30 | 26.95 | 15.72 | qfq | 3,482,371 | 94,054,971 | 1.47% |
| 2024-08-28 | 27.03 | 27.03 | 26.40 | 26.56 | 15.49 | qfq | 2,747,233 | 73,224,958 | -1.96% |
| 2024-08-27 | 27.71 | 27.79 | 26.89 | 27.09 | 15.80 | qfq | 2,862,780 | 77,702,490 | -3.11% |
| 2024-08-26 | 27.64 | 28.08 | 27.26 | 27.96 | 16.31 | qfq | 3,172,929 | 88,053,224 | 2.04% |
| 2024-08-23 | 27.22 | 27.83 | 27.00 | 27.40 | 15.98 | qfq | 2,624,380 | 72,009,104 | 0.66% |
| 2024-08-22 | 27.89 | 28.35 | 27.19 | 27.22 | 15.88 | qfq | 3,184,266 | 87,593,344 | -2.54% |
| 2024-08-21 | 27.68 | 28.05 | 27.15 | 27.93 | 16.29 | qfq | 3,175,800 | 87,890,481 | 0.90% |
| 2024-08-20 | 28.47 | 28.60 | 27.58 | 27.68 | 16.14 | qfq | 2,960,240 | 82,468,870 | -2.74% |
| 2024-08-19 | 28.88 | 29.22 | 28.37 | 28.46 | 16.60 | qfq | 3,004,160 | 86,130,561 | -1.45% |
| 2024-08-16 | 29.37 | 29.42 | 28.75 | 28.88 | 16.84 | qfq | 3,825,483 | 110,922,997 | -2.13% |
| 2024-08-15 | 29.50 | 29.98 | 28.92 | 29.51 | 17.21 | qfq | 3,839,521 | 112,953,290 | 0.00% |
| 2024-08-14 | 30.00 | 30.10 | 29.41 | 29.51 | 17.21 | qfq | 3,022,500 | 89,459,617 | -1.63% |
| 2024-08-13 | 30.36 | 30.43 | 29.48 | 30.00 | 17.50 | qfq | 5,288,252 | 157,414,723 | -0.76% |
| 2024-08-12 | 30.99 | 31.85 | 30.20 | 30.23 | 17.63 | qfq | 5,220,380 | 160,597,514 | -4.24% |
| 2024-08-09 | 31.12 | 32.65 | 31.00 | 31.57 | 18.41 | qfq | 6,799,433 | 218,024,591 | 1.28% |
| 2024-08-08 | 30.49 | 31.80 | 29.92 | 31.17 | 18.18 | qfq | 6,359,093 | 197,143,392 | 2.23% |
| 2024-08-07 | 30.67 | 30.78 | 29.74 | 30.49 | 17.78 | qfq | 4,263,073 | 128,550,681 | -0.78% |
| 2024-08-06 | 30.08 | 30.77 | 29.50 | 30.73 | 17.92 | qfq | 5,239,052 | 158,667,516 | 2.23% |
| 2024-08-05 | 29.66 | 31.42 | 29.35 | 30.06 | 17.53 | qfq | 8,359,440 | 255,708,303 | 1.42% |
| 2024-08-02 | 30.85 | 30.85 | 29.33 | 29.64 | 17.29 | qfq | 8,309,249 | 249,743,504 | -4.39% |
| 2024-08-01 | 32.56 | 32.89 | 30.81 | 31.00 | 18.08 | qfq | 7,055,264 | 221,305,484 | -4.79% |
| 2024-07-31 | 31.24 | 32.85 | 30.81 | 32.56 | 18.99 | qfq | 6,403,713 | 205,630,877 | 4.26% |
| 2024-07-30 | 32.11 | 32.17 | 30.74 | 31.23 | 18.21 | qfq | 6,855,987 | 213,633,117 | -3.40% |
| 2024-07-29 | 33.87 | 33.94 | 32.12 | 32.33 | 18.86 | qfq | 8,632,714 | 282,816,883 | -6.70% |
| 2024-07-26 | 35.70 | 36.53 | 34.35 | 34.65 | 20.21 | qfq | 5,575,160 | 195,042,191 | -3.13% |
| 2024-07-25 | 35.32 | 37.01 | 35.12 | 35.77 | 20.86 | qfq | 4,103,758 | 148,268,394 | 0.85% |
| 2024-07-24 | 34.85 | 35.94 | 34.58 | 35.47 | 20.69 | qfq | 4,378,853 | 154,740,987 | 2.01% |
| 2024-07-23 | 36.40 | 36.50 | 34.70 | 34.77 | 20.28 | qfq | 3,226,548 | 114,574,349 | -4.48% |
| 2024-07-22 | 36.27 | 36.90 | 36.09 | 36.40 | 21.23 | qfq | 3,576,390 | 130,498,313 | 0.39% |
| 2024-07-19 | 36.27 | 37.35 | 35.90 | 36.26 | 21.15 | qfq | 6,659,219 | 242,420,403 | -0.06% |
| 2024-07-18 | 36.89 | 36.89 | 35.20 | 36.28 | 21.16 | qfq | 7,645,167 | 275,516,369 | -0.66% |
| 2024-07-17 | 33.45 | 36.52 | 33.20 | 36.52 | 21.30 | qfq | 7,288,768 | 255,411,384 | 10.00% |
| 2024-07-16 | 33.12 | 33.45 | 32.60 | 33.20 | 19.36 | qfq | 3,385,938 | 112,014,543 | 0.33% |
| 2024-07-15 | 34.05 | 34.22 | 33.02 | 33.09 | 19.30 | qfq | 4,971,720 | 165,582,032 | -4.00% |
| 2024-07-12 | 33.40 | 35.70 | 33.31 | 34.47 | 20.10 | qfq | 8,019,932 | 279,026,113 | 2.90% |
| 2024-07-11 | 34.00 | 34.15 | 33.18 | 33.50 | 19.54 | qfq | 6,613,325 | 222,157,394 | -0.06% |
| 2024-07-10 | 34.66 | 34.77 | 33.40 | 33.52 | 19.55 | qfq | 4,847,225 | 164,437,654 | -3.26% |
| 2024-07-09 | 36.62 | 36.62 | 34.32 | 34.65 | 20.21 | qfq | 5,611,966 | 195,802,227 | -4.41% |
| 2024-07-08 | 37.58 | 37.60 | 36.01 | 36.25 | 21.14 | qfq | 2,525,996 | 92,358,063 | -3.69% |
| 2024-07-05 | 38.35 | 38.48 | 37.45 | 37.64 | 21.95 | qfq | 2,790,761 | 105,648,585 | -2.49% |
| 2024-07-04 | 39.61 | 40.00 | 38.30 | 38.60 | 22.51 | qfq | 3,584,416 | 139,192,165 | -2.97% |
| 2024-07-03 | 39.25 | 40.91 | 39.00 | 39.78 | 23.20 | qfq | 3,721,229 | 148,949,861 | 0.30% |
| 2024-07-02 | 38.81 | 41.06 | 38.32 | 39.66 | 23.13 | qfq | 5,740,352 | 229,454,748 | 1.46% |
| 2024-07-01 | 36.14 | 39.88 | 36.06 | 39.09 | 22.80 | qfq | 5,564,831 | 212,655,209 | 7.78% |
| 2024-06-28 | 37.57 | 37.63 | 36.03 | 36.27 | 21.15 | qfq | 4,125,854 | 151,898,108 | -3.54% |
| 2024-06-27 | 38.60 | 38.94 | 37.40 | 37.60 | 21.93 | qfq | 2,881,600 | 109,525,105 | -2.84% |
| 2024-06-26 | 39.48 | 39.85 | 38.56 | 38.70 | 22.57 | qfq | 2,542,653 | 98,983,301 | -2.27% |
| 2024-06-25 | 38.61 | 40.26 | 38.21 | 39.60 | 23.10 | qfq | 3,498,214 | 137,710,415 | 2.59% |
| 2024-06-24 | 38.60 | 39.24 | 38.33 | 38.60 | 22.51 | qfq | 2,184,715 | 84,663,939 | -1.63% |
| 2024-06-21 | 39.49 | 40.61 | 39.20 | 39.24 | 22.89 | qfq | 2,497,191 | 99,087,051 | -0.53% |
| 2024-06-20 | 40.78 | 40.79 | 39.40 | 39.45 | 23.01 | qfq | 2,846,340 | 113,423,336 | -3.17% |
| 2024-06-19 | 41.71 | 41.75 | 40.68 | 40.74 | 23.76 | qfq | 2,325,339 | 95,261,287 | -2.49% |
| 2024-06-18 | 42.00 | 42.58 | 41.70 | 41.78 | 24.27 | qfq | 2,060,004 | 86,624,035 | -0.95% |
| 2024-06-17 | 42.61 | 43.10 | 41.26 | 42.18 | 24.51 | qfq | 4,861,670 | 204,409,459 | -1.52% |
| 2024-06-14 | 40.80 | 43.18 | 40.11 | 42.83 | 24.88 | qfq | 5,808,493 | 243,905,263 | 5.49% |
| 2024-06-13 | 41.86 | 42.20 | 40.04 | 40.60 | 23.59 | qfq | 3,475,513 | 141,744,770 | -2.71% |
| 2024-06-12 | 41.90 | 42.36 | 41.13 | 41.73 | 24.25 | qfq | 3,473,822 | 144,702,496 | -0.97% |
| 2024-06-11 | 42.07 | 42.43 | 41.20 | 42.14 | 24.48 | qfq | 2,559,113 | 107,471,139 | 0.29% |
| 2024-06-07 | 42.50 | 43.50 | 41.95 | 42.02 | 24.41 | qfq | 2,993,200 | 127,072,001 | -0.71% |
| 2024-06-06 | 43.82 | 43.85 | 42.01 | 42.32 | 24.59 | qfq | 4,386,059 | 186,793,396 | -2.62% |
| 2024-06-05 | 45.00 | 45.15 | 43.43 | 43.46 | 25.25 | qfq | 3,652,320 | 161,379,595 | -3.42% |
| 2024-06-04 | 43.22 | 45.77 | 42.91 | 45.00 | 26.15 | qfq | 7,287,966 | 326,904,862 | 3.07% |
| 2024-06-03 | 43.21 | 43.80 | 41.88 | 43.66 | 25.37 | qfq | 4,624,064 | 199,367,005 | 0.97% |
| 2024-05-31 | 44.33 | 44.68 | 43.24 | 43.24 | 25.12 | qfq | 7,002,071 | 304,872,783 | -1.97% |
| 2024-05-30 | 44.99 | 45.50 | 43.89 | 44.11 | 25.63 | qfq | 5,128,909 | 227,886,124 | -3.92% |
| 2024-05-29 | 46.13 | 47.39 | 45.50 | 45.91 | 26.67 | qfq | 4,234,233 | 195,844,233 | -1.12% |
| 2024-05-28 | 47.22 | 48.40 | 46.35 | 46.43 | 26.98 | qfq | 5,516,724 | 260,451,536 | -1.84% |
| 2024-05-27 | 48.00 | 48.21 | 46.40 | 47.30 | 27.48 | qfq | 5,177,611 | 243,492,608 | -1.50% |
| 2024-05-24 | 48.94 | 49.00 | 46.98 | 48.02 | 27.90 | qfq | 6,526,047 | 311,000,015 | -2.28% |
| 2024-05-23 | 48.86 | 49.80 | 47.74 | 49.14 | 28.55 | qfq | 7,710,559 | 374,591,948 | -3.31% |
| 2024-05-22 | 48.90 | 52.10 | 47.72 | 50.82 | 29.53 | qfq | 12,085,554 | 603,689,647 | 4.50% |
| 2024-05-21 | 50.00 | 50.18 | 48.06 | 48.63 | 28.25 | qfq | 10,106,856 | 495,506,837 | -4.08% |
| 2024-05-20 | 48.12 | 54.11 | 46.65 | 50.70 | 29.46 | qfq | 15,916,020 | 802,000,770 | 2.44% |
| 2024-05-17 | 46.59 | 49.49 | 45.99 | 49.49 | 28.75 | qfq | 15,732,557 | 757,871,039 | 10.00% |
| 2024-05-16 | 40.98 | 44.99 | 40.50 | 44.99 | 26.14 | qfq | 13,195,411 | 569,577,617 | 10.00% |
| 2024-05-15 | 37.19 | 40.90 | 37.19 | 40.90 | 23.76 | qfq | 9,156,216 | 361,146,528 | 10.01% |
| 2024-05-14 | 37.16 | 37.77 | 36.68 | 37.18 | 21.60 | qfq | 4,015,099 | 149,194,238 | 0.05% |
| 2024-05-13 | 36.17 | 37.60 | 35.87 | 37.16 | 21.59 | qfq | 5,169,880 | 191,396,290 | 1.01% |
| 2024-05-10 | 36.09 | 37.67 | 35.09 | 36.79 | 21.38 | qfq | 6,601,278 | 240,795,779 | 2.48% |
| 2024-05-09 | 35.20 | 36.60 | 34.90 | 35.90 | 20.86 | qfq | 4,408,895 | 157,976,343 | 3.22% |
| 2024-05-08 | 36.66 | 36.66 | 34.70 | 34.78 | 20.21 | qfq | 5,814,540 | 204,928,116 | -5.15% |
| 2024-05-07 | 35.60 | 37.07 | 35.37 | 36.67 | 21.31 | qfq | 5,720,091 | 207,420,485 | 2.80% |
| 2024-05-06 | 34.86 | 36.60 | 34.75 | 35.67 | 20.72 | qfq | 8,277,268 | 296,698,878 | 4.70% |
| 2024-04-30 | 34.43 | 34.43 | 33.64 | 34.07 | 19.80 | qfq | 4,428,816 | 150,685,715 | -1.13% |
| 2024-04-29 | 32.87 | 35.37 | 32.86 | 34.46 | 20.02 | qfq | 7,946,078 | 272,263,398 | 4.84% |
| 2024-04-26 | 30.95 | 33.20 | 30.60 | 32.87 | 19.10 | qfq | 7,268,075 | 233,449,551 | 5.83% |
| 2024-04-25 | 31.00 | 31.78 | 30.85 | 31.06 | 18.05 | qfq | 3,483,356 | 108,815,404 | -0.80% |
| 2024-04-24 | 31.86 | 31.89 | 30.90 | 31.31 | 18.19 | qfq | 3,744,079 | 116,984,510 | -1.54% |
| 2024-04-23 | 32.09 | 32.39 | 31.26 | 31.80 | 18.48 | qfq | 5,651,710 | 179,478,749 | -1.52% |
| 2024-04-22 | 29.99 | 32.69 | 29.83 | 32.29 | 18.76 | qfq | 10,538,010 | 333,758,430 | 5.21% |
| 2024-04-19 | 30.19 | 30.80 | 29.82 | 30.69 | 17.83 | qfq | 4,578,819 | 139,047,616 | 0.39% |
| 2024-04-18 | 30.23 | 31.20 | 29.63 | 30.57 | 17.76 | qfq | 4,526,016 | 138,188,196 | 1.12% |
| 2024-04-17 | 29.71 | 30.65 | 29.60 | 30.23 | 17.56 | qfq | 4,014,725 | 121,002,665 | 2.79% |
| 2024-04-16 | 30.27 | 30.70 | 29.33 | 29.41 | 17.09 | qfq | 5,464,125 | 163,778,322 | -3.57% |
| 2024-04-15 | 30.73 | 31.38 | 30.11 | 30.50 | 17.72 | qfq | 5,610,978 | 171,874,645 | -1.74% |
| 2024-04-12 | 31.44 | 31.70 | 31.03 | 31.04 | 18.03 | qfq | 4,097,228 | 127,999,340 | -1.52% |
| 2024-04-11 | 31.22 | 32.00 | 30.80 | 31.52 | 18.31 | qfq | 6,214,934 | 195,051,987 | 0.03% |
| 2024-04-10 | 31.82 | 32.02 | 31.16 | 31.51 | 18.31 | qfq | 6,761,387 | 212,836,418 | -1.78% |
| 2024-04-09 | 30.80 | 32.13 | 30.60 | 32.08 | 18.64 | qfq | 8,309,656 | 261,206,752 | 4.97% |
| 2024-04-08 | 31.57 | 31.61 | 30.42 | 30.56 | 17.76 | qfq | 9,174,479 | 282,068,490 | -3.66% |
| 2024-04-03 | 32.14 | 32.20 | 31.18 | 31.72 | 18.43 | qfq | 6,520,023 | 205,831,449 | -1.21% |
| 2024-04-02 | 33.12 | 33.12 | 31.73 | 32.11 | 18.66 | qfq | 5,534,526 | 177,596,197 | -2.73% |
| 2024-04-01 | 32.37 | 33.23 | 32.18 | 33.01 | 19.18 | qfq | 5,357,864 | 176,276,929 | 3.16% |
| 2024-03-29 | 32.44 | 32.69 | 31.62 | 32.00 | 18.59 | qfq | 4,304,720 | 137,889,765 | -1.51% |
| 2024-03-28 | 32.91 | 33.17 | 32.30 | 32.49 | 18.88 | qfq | 5,449,201 | 178,671,822 | -1.40% |
| 2024-03-27 | 34.50 | 34.69 | 32.93 | 32.95 | 19.14 | qfq | 3,620,394 | 122,380,539 | -5.21% |
| 2024-03-26 | 34.38 | 34.98 | 34.03 | 34.76 | 20.20 | qfq | 3,674,591 | 126,778,942 | 0.61% |
| 2024-03-25 | 34.67 | 35.32 | 33.92 | 34.55 | 20.07 | qfq | 4,856,794 | 168,280,150 | -1.29% |
| 2024-03-22 | 36.69 | 36.84 | 35.00 | 35.00 | 20.34 | qfq | 3,964,100 | 140,851,558 | -5.10% |
| 2024-03-21 | 37.64 | 38.00 | 36.60 | 36.88 | 21.43 | qfq | 3,317,556 | 122,798,634 | -2.12% |
| 2024-03-20 | 38.26 | 38.43 | 37.50 | 37.68 | 21.89 | qfq | 3,254,320 | 122,895,161 | -1.88% |
| 2024-03-19 | 39.18 | 39.19 | 38.40 | 38.40 | 22.31 | qfq | 3,228,414 | 124,881,534 | -2.02% |
| 2024-03-18 | 38.65 | 39.30 | 37.62 | 39.19 | 22.77 | qfq | 5,935,831 | 227,765,299 | 1.74% |
| 2024-03-15 | 39.15 | 39.38 | 38.00 | 38.52 | 22.38 | qfq | 4,089,243 | 157,326,036 | -2.23% |
| 2024-03-14 | 39.85 | 40.50 | 39.02 | 39.40 | 22.89 | qfq | 4,989,418 | 197,676,361 | -0.76% |
| 2024-03-13 | 39.39 | 40.33 | 38.81 | 39.70 | 23.07 | qfq | 6,327,447 | 250,442,688 | 0.51% |
| 2024-03-12 | 37.36 | 39.61 | 37.32 | 39.50 | 22.95 | qfq | 6,011,088 | 231,805,964 | 5.61% |
| 2024-03-11 | 36.40 | 37.46 | 36.33 | 37.40 | 21.73 | qfq | 3,800,552 | 140,175,143 | 2.75% |
| 2024-03-08 | 36.38 | 36.73 | 35.76 | 36.40 | 21.15 | qfq | 2,627,535 | 94,905,284 | 0.05% |
| 2024-03-07 | 37.15 | 37.67 | 36.38 | 36.38 | 21.14 | qfq | 3,091,792 | 114,228,339 | -1.76% |
| 2024-03-06 | 36.97 | 37.84 | 36.81 | 37.03 | 21.52 | qfq | 3,363,235 | 125,307,642 | -0.78% |
| 2024-03-05 | 37.39 | 37.68 | 36.90 | 37.32 | 21.68 | qfq | 3,819,211 | 142,209,808 | -1.24% |
| 2024-03-04 | 38.20 | 38.70 | 37.30 | 37.79 | 21.96 | qfq | 3,708,495 | 139,967,522 | -1.25% |
| 2024-03-01 | 38.31 | 38.72 | 37.88 | 38.27 | 22.24 | qfq | 4,512,173 | 172,172,191 | -1.11% |
| 2024-02-29 | 37.41 | 38.75 | 37.01 | 38.70 | 22.49 | qfq | 4,199,126 | 160,415,889 | 3.48% |
| 2024-02-28 | 38.46 | 39.80 | 37.31 | 37.40 | 21.73 | qfq | 4,624,700 | 178,883,115 | -3.06% |
| 2024-02-27 | 37.54 | 38.58 | 37.29 | 38.58 | 22.42 | qfq | 3,524,851 | 134,426,147 | 1.74% |
| 2024-02-26 | 37.61 | 39.06 | 37.01 | 37.92 | 22.03 | qfq | 5,316,012 | 201,277,190 | 1.36% |
| 2024-02-23 | 37.60 | 37.72 | 36.86 | 37.41 | 21.74 | qfq | 3,722,777 | 138,446,478 | -0.72% |
| 2024-02-22 | 37.50 | 38.14 | 37.32 | 37.68 | 21.89 | qfq | 5,572,027 | 209,574,787 | -1.31% |
| 2024-02-21 | 36.02 | 39.29 | 35.65 | 38.18 | 22.18 | qfq | 6,283,452 | 238,097,304 | 3.75% |
| 2024-02-20 | 36.34 | 36.93 | 35.70 | 36.80 | 21.38 | qfq | 4,060,554 | 147,167,232 | -0.22% |
| 2024-02-19 | 38.25 | 38.25 | 36.31 | 36.88 | 21.43 | qfq | 5,654,786 | 208,502,604 | -0.14% |
| 2024-02-08 | 35.33 | 37.71 | 35.20 | 36.93 | 21.46 | qfq | 8,021,961 | 294,142,980 | 5.15% |
| 2024-02-07 | 34.01 | 37.09 | 33.73 | 35.12 | 20.41 | qfq | 12,822,757 | 461,229,677 | 4.15% |
| 2024-02-06 | 31.48 | 34.14 | 30.61 | 33.72 | 19.59 | qfq | 6,858,251 | 222,043,923 | 6.31% |
| 2024-02-05 | 33.29 | 34.10 | 30.70 | 31.72 | 18.43 | qfq | 8,452,802 | 271,492,246 | -5.74% |
| 2024-02-02 | 35.49 | 35.94 | 32.60 | 33.65 | 19.55 | qfq | 5,825,957 | 199,992,201 | -4.81% |
| 2024-02-01 | 35.87 | 36.44 | 35.11 | 35.35 | 20.54 | qfq | 3,608,097 | 128,576,459 | -1.78% |
| 2024-01-31 | 37.35 | 37.87 | 35.87 | 35.99 | 20.91 | qfq | 5,553,493 | 202,857,989 | -3.95% |
| 2024-01-30 | 38.70 | 38.99 | 37.40 | 37.47 | 21.77 | qfq | 4,651,770 | 177,729,552 | -4.29% |
| 2024-01-29 | 41.14 | 42.70 | 39.15 | 39.15 | 22.75 | qfq | 5,418,415 | 219,771,510 | -4.95% |
| 2024-01-26 | 40.89 | 43.94 | 40.66 | 41.19 | 23.93 | qfq | 5,180,622 | 216,568,939 | 1.40% |
| 2024-01-25 | 39.50 | 40.68 | 39.11 | 40.62 | 23.60 | qfq | 2,590,792 | 103,801,662 | 2.94% |
| 2024-01-24 | 39.94 | 40.49 | 38.20 | 39.46 | 22.93 | qfq | 4,175,097 | 163,191,602 | -0.53% |
| 2024-01-23 | 39.65 | 39.99 | 38.35 | 39.67 | 23.05 | qfq | 3,274,463 | 128,815,494 | 0.05% |
| 2024-01-22 | 41.14 | 41.70 | 39.00 | 39.65 | 23.04 | qfq | 3,000,533 | 121,788,444 | -5.03% |
| 2024-01-19 | 42.38 | 42.77 | 41.70 | 41.75 | 24.26 | qfq | 1,841,760 | 77,713,645 | -1.30% |
| 2024-01-18 | 41.01 | 42.50 | 40.71 | 42.30 | 24.58 | qfq | 2,957,499 | 122,743,470 | 1.66% |
| 2024-01-17 | 43.40 | 43.40 | 41.61 | 41.61 | 24.18 | qfq | 2,962,982 | 125,269,272 | -4.12% |
| 2024-01-16 | 43.45 | 43.95 | 42.71 | 43.40 | 25.22 | qfq | 2,111,489 | 91,605,106 | 0.49% |
| 2024-01-15 | 43.54 | 43.94 | 42.83 | 43.19 | 25.09 | qfq | 1,899,780 | 82,328,110 | -1.17% |
| 2024-01-12 | 43.43 | 44.62 | 43.10 | 43.70 | 25.39 | qfq | 2,395,521 | 105,376,543 | 0.34% |
| 2024-01-11 | 42.79 | 43.90 | 42.30 | 43.55 | 25.30 | qfq | 3,352,057 | 144,686,189 | 1.35% |
| 2024-01-10 | 42.49 | 43.50 | 41.93 | 42.97 | 24.97 | qfq | 2,461,249 | 105,616,714 | 0.66% |
| 2024-01-09 | 42.63 | 43.72 | 41.97 | 42.69 | 24.80 | qfq | 2,679,349 | 114,638,497 | 0.09% |
| 2024-01-08 | 43.70 | 43.87 | 42.60 | 42.65 | 24.78 | qfq | 2,670,140 | 114,589,020 | -2.16% |
| 2024-01-05 | 44.00 | 44.89 | 43.21 | 43.59 | 25.33 | qfq | 2,606,800 | 115,219,802 | -1.18% |
| 2024-01-04 | 45.18 | 45.23 | 43.42 | 44.11 | 25.63 | qfq | 3,437,911 | 150,783,273 | -2.24% |
| 2024-01-03 | 45.20 | 45.60 | 44.61 | 45.12 | 26.22 | qfq | 2,961,320 | 133,480,518 | -0.70% |
| 2024-01-02 | 47.80 | 47.90 | 45.12 | 45.44 | 26.40 | qfq | 3,420,564 | 156,803,201 | -4.56% |
| 2023-12-29 | 47.17 | 47.95 | 46.80 | 47.61 | 27.66 | qfq | 2,187,272 | 103,838,979 | 0.85% |
| 2023-12-28 | 45.08 | 47.66 | 44.68 | 47.21 | 27.43 | qfq | 3,374,212 | 156,995,420 | 5.14% |
| 2023-12-27 | 45.58 | 45.95 | 44.80 | 44.90 | 26.09 | qfq | 1,653,452 | 74,786,521 | -1.49% |
| 2023-12-26 | 46.21 | 46.21 | 45.47 | 45.58 | 26.48 | qfq | 1,364,190 | 62,373,950 | -1.47% |
| 2023-12-25 | 46.54 | 46.79 | 45.60 | 46.26 | 26.88 | qfq | 2,393,820 | 110,371,953 | -0.60% |
| 2023-12-22 | 46.80 | 47.38 | 46.13 | 46.54 | 27.04 | qfq | 2,325,168 | 108,108,125 | -0.98% |
| 2023-12-21 | 46.40 | 47.47 | 46.40 | 47.00 | 27.31 | qfq | 2,286,422 | 107,344,145 | 0.92% |
| 2023-12-20 | 47.40 | 47.49 | 46.50 | 46.57 | 27.06 | qfq | 1,317,384 | 61,618,330 | -1.13% |
| 2023-12-19 | 47.14 | 47.50 | 46.70 | 47.10 | 27.37 | qfq | 1,356,955 | 63,762,669 | -0.08% |
| 2023-12-18 | 47.72 | 47.77 | 47.06 | 47.14 | 27.39 | qfq | 1,525,514 | 72,170,588 | -1.22% |
| 2023-12-15 | 47.89 | 49.06 | 47.51 | 47.72 | 27.73 | qfq | 2,878,768 | 139,290,728 | 0.25% |
| 2023-12-14 | 48.10 | 48.97 | 47.51 | 47.60 | 27.66 | qfq | 1,745,706 | 83,816,821 | -0.27% |
| 2023-12-13 | 49.21 | 49.21 | 47.50 | 47.73 | 27.73 | qfq | 2,658,513 | 127,226,114 | -3.15% |
| 2023-12-12 | 48.64 | 49.87 | 48.45 | 49.28 | 28.63 | qfq | 3,202,783 | 157,699,304 | 1.29% |
| 2023-12-11 | 48.25 | 49.54 | 47.40 | 48.65 | 28.27 | qfq | 4,637,516 | 223,299,737 | 0.08% |
| 2023-12-08 | 49.75 | 49.97 | 48.47 | 48.61 | 28.24 | qfq | 3,072,549 | 150,568,031 | -2.09% |
| 2023-12-07 | 50.43 | 50.46 | 49.26 | 49.65 | 28.85 | qfq | 2,218,993 | 110,162,782 | -1.55% |
| 2023-12-06 | 50.42 | 51.09 | 50.26 | 50.43 | 29.30 | qfq | 2,106,183 | 106,631,849 | -0.02% |
| 2023-12-05 | 52.32 | 52.63 | 50.40 | 50.44 | 29.31 | qfq | 2,755,089 | 141,259,364 | -3.92% |
| 2023-12-04 | 53.50 | 53.57 | 52.39 | 52.50 | 30.50 | qfq | 2,167,900 | 114,194,337 | -1.50% |
| 2023-12-01 | 54.18 | 54.18 | 52.50 | 53.30 | 30.97 | qfq | 2,251,038 | 119,550,585 | -1.31% |
| 2023-11-30 | 54.20 | 54.57 | 53.61 | 54.01 | 31.38 | qfq | 1,895,221 | 102,440,000 | -0.72% |
| 2023-11-29 | 55.21 | 55.34 | 54.22 | 54.40 | 31.61 | qfq | 1,675,889 | 91,446,652 | -1.70% |
| 2023-11-28 | 55.71 | 55.94 | 55.16 | 55.34 | 32.15 | qfq | 1,278,364 | 70,869,600 | -0.68% |
| 2023-11-27 | 56.34 | 56.44 | 55.15 | 55.72 | 32.37 | qfq | 2,020,001 | 112,535,016 | -1.33% |
| 2023-11-24 | 56.60 | 57.66 | 56.02 | 56.47 | 32.81 | qfq | 2,593,129 | 146,756,424 | -0.39% |
| 2023-11-23 | 54.30 | 56.80 | 53.94 | 56.69 | 32.94 | qfq | 3,713,446 | 207,412,296 | 4.04% |
| 2023-11-22 | 56.00 | 56.00 | 54.32 | 54.49 | 31.66 | qfq | 3,221,999 | 176,380,857 | -3.54% |
| 2023-11-21 | 55.00 | 57.85 | 54.87 | 56.49 | 32.82 | qfq | 5,531,430 | 314,957,002 | 3.08% |
| 2023-11-20 | 55.00 | 55.45 | 54.08 | 54.80 | 31.84 | qfq | 2,773,374 | 151,865,685 | 0.00% |
| 2023-11-17 | 55.88 | 55.90 | 54.20 | 54.80 | 31.84 | qfq | 3,529,284 | 193,340,049 | -2.37% |
| 2023-11-16 | 58.44 | 58.44 | 55.99 | 56.13 | 32.61 | qfq | 2,814,998 | 159,082,233 | -4.20% |
| 2023-11-15 | 58.61 | 61.45 | 58.19 | 58.59 | 34.04 | qfq | 3,131,220 | 185,862,819 | 1.02% |
| 2023-11-14 | 56.27 | 58.80 | 56.27 | 58.00 | 33.70 | qfq | 3,907,480 | 226,557,778 | 2.29% |
| 2023-11-13 | 57.46 | 57.66 | 55.77 | 56.70 | 32.94 | qfq | 2,980,690 | 168,423,293 | -1.36% |
| 2023-11-10 | 58.84 | 59.00 | 56.93 | 57.48 | 33.40 | qfq | 2,835,697 | 162,886,150 | -2.59% |
| 2023-11-09 | 58.37 | 59.80 | 58.33 | 59.01 | 34.29 | qfq | 2,344,531 | 138,827,472 | 0.82% |
| 2023-11-08 | 58.39 | 59.10 | 57.66 | 58.53 | 34.01 | qfq | 1,485,440 | 86,814,104 | 0.24% |
| 2023-11-07 | 59.14 | 59.27 | 57.78 | 58.39 | 33.93 | qfq | 1,559,711 | 90,786,022 | -1.10% |
| 2023-11-06 | 58.40 | 59.60 | 58.00 | 59.04 | 34.30 | qfq | 2,240,862 | 132,052,303 | 2.13% |
| 2023-11-03 | 58.08 | 58.69 | 57.60 | 57.81 | 33.59 | qfq | 1,528,700 | 88,919,923 | 0.21% |
| 2023-11-02 | 58.89 | 58.95 | 57.37 | 57.69 | 33.52 | qfq | 1,613,256 | 93,217,773 | -1.67% |
| 2023-11-01 | 59.93 | 60.00 | 57.90 | 58.67 | 34.09 | qfq | 2,737,365 | 160,703,317 | -1.56% |
| 2023-10-31 | 59.56 | 59.90 | 58.60 | 59.60 | 34.63 | qfq | 2,209,280 | 130,889,643 | 0.07% |
| 2023-10-30 | 59.45 | 59.88 | 58.21 | 59.56 | 34.61 | qfq | 3,093,547 | 182,448,373 | 0.22% |
| 2023-10-27 | 57.25 | 59.99 | 56.90 | 59.43 | 34.53 | qfq | 3,095,153 | 182,356,834 | 3.16% |
| 2023-10-26 | 57.58 | 57.80 | 56.70 | 57.61 | 33.47 | qfq | 1,716,345 | 98,180,302 | -0.03% |
| 2023-10-25 | 57.47 | 59.63 | 57.31 | 57.63 | 33.48 | qfq | 4,588,854 | 268,016,090 | 2.91% |
| 2023-10-24 | 55.78 | 56.51 | 54.70 | 56.00 | 32.54 | qfq | 3,384,780 | 187,826,359 | 0.48% |
| 2023-10-23 | 57.52 | 57.52 | 55.31 | 55.73 | 32.38 | qfq | 2,390,008 | 134,273,008 | -2.98% |
| 2023-10-20 | 57.26 | 58.00 | 57.20 | 57.44 | 33.37 | qfq | 2,117,222 | 121,713,493 | -0.02% |
| 2023-10-19 | 58.78 | 58.79 | 57.41 | 57.45 | 33.38 | qfq | 2,070,341 | 120,136,763 | -2.26% |
| 2023-10-18 | 60.36 | 60.40 | 58.70 | 58.78 | 34.15 | qfq | 1,751,987 | 103,826,437 | -2.31% |
| 2023-10-17 | 61.61 | 61.70 | 59.68 | 60.17 | 34.96 | qfq | 2,989,280 | 180,466,764 | -2.45% |
| 2023-10-16 | 62.97 | 63.36 | 61.00 | 61.68 | 35.84 | qfq | 4,227,111 | 260,722,891 | -2.71% |
| 2023-10-13 | 63.77 | 64.20 | 62.86 | 63.40 | 36.84 | qfq | 1,909,330 | 120,951,959 | -1.25% |
| 2023-10-12 | 64.27 | 65.40 | 64.15 | 64.20 | 37.30 | qfq | 1,964,689 | 126,713,491 | -0.09% |
| 2023-10-11 | 64.73 | 65.68 | 64.16 | 64.26 | 37.34 | qfq | 2,512,624 | 162,413,790 | -0.45% |
| 2023-10-10 | 68.21 | 68.90 | 64.38 | 64.55 | 37.50 | qfq | 4,522,719 | 296,465,828 | -5.79% |
| 2023-10-09 | 68.45 | 69.59 | 66.85 | 68.52 | 39.81 | qfq | 2,332,850 | 159,402,498 | -0.01% |
| 2023-09-28 | 69.11 | 69.44 | 68.00 | 68.53 | 39.82 | qfq | 2,023,736 | 138,919,593 | -1.32% |
| 2023-09-27 | 69.29 | 70.96 | 68.82 | 69.45 | 40.35 | qfq | 2,241,656 | 156,099,600 | 0.13% |
| 2023-09-26 | 71.00 | 71.30 | 68.88 | 69.36 | 40.30 | qfq | 3,412,228 | 237,435,382 | -2.25% |
| 2023-09-25 | 71.25 | 71.45 | 70.40 | 70.96 | 41.23 | qfq | 1,140,694 | 80,957,220 | -0.41% |
| 2023-09-22 | 70.78 | 71.59 | 70.08 | 71.25 | 41.40 | qfq | 1,158,171 | 82,334,338 | 0.24% |
| 2023-09-21 | 71.68 | 73.20 | 70.95 | 71.08 | 41.30 | qfq | 958,205 | 68,573,679 | -1.14% |
| 2023-09-20 | 71.62 | 72.44 | 71.40 | 71.90 | 41.78 | qfq | 515,786 | 37,139,673 | -0.24% |
| 2023-09-19 | 72.06 | 72.51 | 71.45 | 72.07 | 41.87 | qfq | 793,760 | 57,140,294 | -0.14% |
| 2023-09-18 | 70.89 | 73.00 | 70.77 | 72.17 | 41.93 | qfq | 1,441,765 | 103,946,047 | 1.38% |
| 2023-09-15 | 73.09 | 73.59 | 71.10 | 71.19 | 41.36 | qfq | 1,579,353 | 113,541,006 | -2.51% |
| 2023-09-14 | 73.71 | 73.71 | 72.82 | 73.02 | 42.43 | qfq | 1,422,012 | 104,082,406 | -0.08% |
| 2023-09-13 | 73.75 | 74.20 | 72.50 | 73.08 | 42.46 | qfq | 1,270,911 | 93,072,883 | -1.22% |
| 2023-09-12 | 74.70 | 75.43 | 73.80 | 73.98 | 42.98 | qfq | 1,193,019 | 88,459,408 | -0.96% |
| 2023-09-11 | 75.51 | 75.51 | 74.04 | 74.70 | 43.40 | qfq | 1,576,267 | 117,854,373 | -1.07% |
| 2023-09-08 | 76.05 | 76.50 | 74.79 | 75.51 | 43.87 | qfq | 1,394,318 | 105,212,390 | -1.23% |
| 2023-09-07 | 77.72 | 77.72 | 76.34 | 76.45 | 44.42 | qfq | 1,548,330 | 119,126,865 | -1.71% |
| 2023-09-06 | 77.99 | 78.44 | 77.21 | 77.78 | 45.19 | qfq | 1,647,976 | 128,014,324 | -0.61% |
| 2023-09-05 | 80.01 | 80.01 | 78.01 | 78.26 | 45.47 | qfq | 2,517,900 | 198,132,862 | -2.30% |
| 2023-09-04 | 77.99 | 81.00 | 77.60 | 80.10 | 46.54 | qfq | 4,288,722 | 341,740,732 | 4.23% |
| 2023-09-01 | 76.80 | 79.13 | 76.08 | 76.85 | 44.65 | qfq | 2,923,038 | 227,475,089 | 2.02% |
| 2023-08-31 | 76.78 | 76.89 | 74.62 | 75.33 | 43.77 | qfq | 2,029,136 | 152,967,000 | -1.32% |
| 2023-08-30 | 75.31 | 77.99 | 73.80 | 76.34 | 44.35 | qfq | 3,443,060 | 262,146,203 | 1.26% |
| 2023-08-29 | 74.51 | 75.83 | 73.40 | 75.39 | 43.80 | qfq | 3,742,912 | 280,240,703 | 0.29% |
| 2023-08-28 | 78.00 | 79.49 | 73.90 | 75.17 | 43.68 | qfq | 2,836,831 | 215,385,426 | 1.75% |
| 2023-08-25 | 73.89 | 75.10 | 72.67 | 73.88 | 42.93 | qfq | 1,714,806 | 126,583,806 | 0.24% |
| 2023-08-24 | 74.99 | 75.30 | 73.57 | 73.70 | 42.82 | qfq | 2,339,922 | 173,449,442 | -1.81% |
| 2023-08-23 | 77.84 | 77.84 | 74.75 | 75.06 | 43.61 | qfq | 1,932,303 | 146,023,831 | -2.77% |
| 2023-08-22 | 76.95 | 78.77 | 76.80 | 77.20 | 44.85 | qfq | 2,666,756 | 207,003,464 | 0.73% |
| 2023-08-21 | 78.00 | 78.12 | 76.51 | 76.64 | 44.53 | qfq | 1,637,168 | 126,345,750 | -1.25% |
| 2023-08-18 | 79.20 | 80.17 | 77.40 | 77.61 | 45.09 | qfq | 1,246,168 | 97,777,163 | -1.41% |
| 2023-08-17 | 77.61 | 79.17 | 77.08 | 78.72 | 45.74 | qfq | 1,321,359 | 103,678,467 | 0.52% |
| 2023-08-16 | 78.50 | 80.00 | 77.60 | 78.31 | 45.50 | qfq | 1,405,019 | 110,547,480 | -0.27% |
| 2023-08-15 | 78.53 | 79.10 | 77.12 | 78.52 | 45.62 | qfq | 1,377,836 | 108,024,461 | -0.01% |
| 2023-08-14 | 76.59 | 78.95 | 75.00 | 78.53 | 45.63 | qfq | 2,885,838 | 223,546,307 | 2.00% |
| 2023-08-11 | 79.50 | 79.87 | 76.86 | 76.99 | 44.73 | qfq | 2,198,138 | 170,321,881 | -3.12% |
| 2023-08-10 | 77.13 | 79.77 | 77.13 | 79.47 | 46.17 | qfq | 1,598,952 | 125,982,373 | 1.06% |
| 2023-08-09 | 79.00 | 80.49 | 78.33 | 78.64 | 45.69 | qfq | 1,777,580 | 140,576,988 | -1.45% |
| 2023-08-08 | 77.95 | 80.50 | 77.55 | 79.80 | 46.37 | qfq | 3,082,711 | 245,734,376 | 1.59% |
| 2023-08-07 | 78.97 | 78.99 | 77.09 | 78.55 | 45.64 | qfq | 2,530,910 | 196,832,194 | -1.23% |
| 2023-08-04 | 79.69 | 80.90 | 78.57 | 79.53 | 46.21 | qfq | 3,220,480 | 257,031,173 | 1.12% |
| 2023-08-03 | 78.42 | 78.99 | 77.21 | 78.65 | 45.70 | qfq | 2,187,959 | 171,280,704 | -0.13% |
| 2023-08-02 | 78.99 | 80.09 | 77.04 | 78.75 | 45.76 | qfq | 2,642,133 | 208,341,938 | 0.50% |
| 2023-08-01 | 81.74 | 81.75 | 77.88 | 78.36 | 45.53 | qfq | 4,483,511 | 355,132,043 | -4.23% |
| 2023-07-31 | 83.97 | 83.97 | 81.45 | 81.82 | 47.54 | qfq | 5,321,129 | 438,879,049 | 3.73% |
| 2023-07-28 | 75.86 | 79.12 | 75.73 | 78.88 | 45.83 | qfq | 4,676,625 | 364,912,909 | 4.20% |
| 2023-07-27 | 76.45 | 77.50 | 75.00 | 75.70 | 43.98 | qfq | 2,785,314 | 212,138,627 | -0.98% |
| 2023-07-26 | 75.30 | 77.00 | 74.36 | 76.45 | 44.42 | qfq | 4,347,276 | 331,410,782 | 2.47% |
| 2023-07-25 | 71.71 | 74.99 | 71.71 | 74.61 | 43.35 | qfq | 5,657,653 | 418,242,011 | 9.24% |
| 2023-07-24 | 70.30 | 71.16 | 68.00 | 68.30 | 39.68 | qfq | 3,046,297 | 210,277,930 | -4.02% |
| 2023-07-21 | 70.18 | 71.89 | 69.84 | 71.16 | 41.35 | qfq | 2,215,422 | 157,281,045 | 0.52% |
| 2023-07-20 | 69.07 | 72.25 | 68.95 | 70.79 | 41.13 | qfq | 4,477,828 | 317,932,225 | 2.52% |
| 2023-07-19 | 66.91 | 69.30 | 66.60 | 69.05 | 40.12 | qfq | 2,875,492 | 196,336,852 | 2.68% |
| 2023-07-18 | 65.57 | 67.41 | 64.80 | 67.25 | 39.07 | qfq | 2,093,757 | 138,972,722 | 2.36% |
| 2023-07-17 | 65.63 | 65.77 | 64.50 | 65.70 | 38.17 | qfq | 1,100,464 | 71,718,555 | 0.08% |