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
金诚信603979.SH
最近收盘价60.762026-07-17
最近交易日2026-07-17
成交量（股）9,636,331
成交额（元）597,618,307
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-02 | 2026-07-09 | cash_dividend | 0.66 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-20 | 2025-06-27 | cash_dividend | 0.45 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-03 | 2024-07-11 | cash_dividend | 0.2 | — | — | — | 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 | 65.01 | 65.66 | 60.61 | 60.76 | 60.76 | qfq | 9,636,331 | 597,618,307 | -7.73% |
| 2026-07-16 | 63.52 | 69.04 | 63.50 | 65.85 | 65.85 | qfq | 10,070,281 | 675,361,889 | 2.06% |
| 2026-07-15 | 67.00 | 68.50 | 64.00 | 64.52 | 64.52 | qfq | 7,090,113 | 464,228,100 | -3.85% |
| 2026-07-14 | 64.82 | 67.60 | 63.50 | 67.10 | 67.10 | qfq | 11,466,746 | 748,113,917 | 2.49% |
| 2026-07-13 | 63.89 | 66.21 | 62.80 | 65.47 | 65.47 | qfq | 6,839,143 | 444,222,742 | 0.34% |
| 2026-07-10 | 65.35 | 66.99 | 62.09 | 65.25 | 65.25 | qfq | 10,682,505 | 696,152,128 | -0.90% |
| 2026-07-09 | 63.24 | 66.30 | 58.89 | 65.84 | 65.84 | qfq | 14,210,625 | 879,034,656 | 1.57% |
| 2026-07-08 | 64.00 | 66.33 | 62.61 | 64.82 | 64.16 | qfq | 8,125,298 | 529,696,187 | 0.81% |
| 2026-07-07 | 64.30 | 64.92 | 62.60 | 64.30 | 63.65 | qfq | 8,020,700 | 513,477,834 | -1.29% |
| 2026-07-06 | 64.33 | 66.74 | 64.33 | 65.14 | 64.48 | qfq | 8,993,371 | 589,486,872 | 1.12% |
| 2026-07-03 | 64.79 | 66.11 | 62.85 | 64.42 | 63.76 | qfq | 15,839,119 | 1,028,717,222 | 4.41% |
| 2026-07-02 | 58.85 | 62.53 | 58.66 | 61.70 | 61.07 | qfq | 20,985,842 | 1,279,777,377 | 5.22% |
| 2026-07-01 | 58.74 | 59.00 | 57.15 | 58.64 | 58.04 | qfq | 13,641,154 | 792,337,736 | -0.66% |
| 2026-06-30 | 62.48 | 62.48 | 58.40 | 59.03 | 58.43 | qfq | 14,552,882 | 862,878,754 | -5.51% |
| 2026-06-29 | 60.00 | 62.99 | 59.43 | 62.47 | 61.83 | qfq | 11,633,694 | 710,514,393 | 4.26% |
| 2026-06-26 | 63.30 | 63.55 | 59.60 | 59.92 | 59.31 | qfq | 12,422,899 | 753,210,423 | -5.28% |
| 2026-06-25 | 68.00 | 68.78 | 62.90 | 63.26 | 62.62 | qfq | 21,200,285 | 1,371,257,678 | -9.47% |
| 2026-06-24 | 69.33 | 69.98 | 68.33 | 69.88 | 69.17 | qfq | 7,581,399 | 524,873,175 | 0.24% |
| 2026-06-23 | 74.98 | 74.98 | 69.29 | 69.71 | 69.00 | qfq | 12,259,592 | 874,609,773 | -8.13% |
| 2026-06-22 | 72.80 | 76.27 | 71.80 | 75.88 | 75.11 | qfq | 14,107,026 | 1,045,715,680 | 3.31% |
| 2026-06-18 | 75.37 | 77.95 | 72.66 | 73.45 | 72.70 | qfq | 12,291,483 | 919,342,518 | -4.98% |
| 2026-06-17 | 72.00 | 77.38 | 72.00 | 77.30 | 76.51 | qfq | 12,466,105 | 933,012,713 | 6.28% |
| 2026-06-16 | 77.45 | 77.45 | 71.86 | 72.73 | 71.99 | qfq | 15,872,679 | 1,168,201,278 | -6.56% |
| 2026-06-15 | 73.62 | 77.84 | 73.62 | 77.84 | 77.05 | qfq | 16,054,411 | 1,242,900,913 | 10.01% |
| 2026-06-12 | 69.88 | 73.20 | 68.16 | 70.76 | 70.04 | qfq | 10,293,547 | 731,030,611 | 3.89% |
| 2026-06-11 | 65.32 | 68.76 | 65.00 | 68.11 | 67.42 | qfq | 6,742,887 | 452,839,088 | 2.92% |
| 2026-06-10 | 67.82 | 67.84 | 65.21 | 66.18 | 65.51 | qfq | 7,338,485 | 487,416,070 | -4.31% |
| 2026-06-09 | 66.87 | 69.50 | 65.26 | 69.16 | 68.46 | qfq | 6,661,528 | 446,363,211 | 4.57% |
| 2026-06-08 | 67.79 | 68.58 | 65.21 | 66.14 | 65.47 | qfq | 9,307,973 | 623,215,142 | -7.56% |
| 2026-06-05 | 72.00 | 74.82 | 70.05 | 71.55 | 70.82 | qfq | 5,458,946 | 395,767,548 | -0.63% |
| 2026-06-04 | 73.55 | 73.90 | 70.88 | 72.00 | 71.27 | qfq | 6,670,616 | 480,409,302 | -3.36% |
| 2026-06-03 | 75.50 | 77.86 | 74.01 | 74.50 | 73.74 | qfq | 8,522,480 | 641,899,227 | -2.42% |
| 2026-06-02 | 73.95 | 77.72 | 73.31 | 76.35 | 75.57 | qfq | 9,440,996 | 714,562,168 | 4.15% |
| 2026-06-01 | 74.00 | 75.97 | 72.69 | 73.31 | 72.56 | qfq | 7,380,961 | 545,657,317 | -1.17% |
| 2026-05-29 | 73.33 | 74.86 | 72.24 | 74.18 | 73.42 | qfq | 9,474,056 | 697,845,029 | 3.03% |
| 2026-05-28 | 72.80 | 73.38 | 69.99 | 72.00 | 71.27 | qfq | 7,411,827 | 530,770,359 | -1.28% |
| 2026-05-27 | 73.65 | 74.60 | 72.00 | 72.93 | 72.19 | qfq | 8,573,090 | 627,009,735 | -2.95% |
| 2026-05-26 | 69.87 | 75.18 | 69.00 | 75.15 | 74.38 | qfq | 16,551,157 | 1,209,397,412 | 7.59% |
| 2026-05-25 | 67.74 | 71.20 | 67.51 | 69.85 | 69.14 | qfq | 13,879,788 | 975,611,476 | 5.31% |
| 2026-05-22 | 63.50 | 66.93 | 63.16 | 66.33 | 65.65 | qfq | 10,592,278 | 695,577,157 | 4.46% |
| 2026-05-21 | 63.76 | 67.20 | 63.31 | 63.50 | 62.85 | qfq | 13,465,473 | 876,931,368 | 0.71% |
| 2026-05-20 | 65.05 | 65.05 | 61.21 | 63.05 | 62.41 | qfq | 13,360,974 | 831,390,382 | -4.05% |
| 2026-05-19 | 62.82 | 65.80 | 62.54 | 65.71 | 65.04 | qfq | 11,554,359 | 748,574,061 | 3.97% |
| 2026-05-18 | 62.00 | 63.63 | 60.53 | 63.20 | 62.56 | qfq | 9,636,690 | 595,214,018 | 0.40% |
| 2026-05-15 | 65.60 | 66.44 | 62.18 | 62.95 | 62.31 | qfq | 11,658,909 | 742,865,361 | -5.34% |
| 2026-05-14 | 68.73 | 69.00 | 66.50 | 66.50 | 65.82 | qfq | 8,292,788 | 559,800,403 | -4.34% |
| 2026-05-13 | 68.34 | 70.00 | 66.66 | 69.52 | 68.81 | qfq | 16,088,000 | 1,111,544,045 | 2.84% |
| 2026-05-12 | 67.20 | 69.33 | 66.10 | 67.60 | 66.91 | qfq | 15,351,398 | 1,042,550,458 | 4.00% |
| 2026-05-11 | 66.01 | 66.75 | 64.40 | 65.00 | 64.34 | qfq | 10,694,968 | 698,797,228 | -2.50% |
| 2026-05-08 | 66.51 | 67.60 | 64.23 | 66.67 | 65.99 | qfq | 12,015,437 | 790,647,360 | -1.24% |
| 2026-05-07 | 65.90 | 68.98 | 64.73 | 67.51 | 66.82 | qfq | 12,944,212 | 870,192,237 | 5.29% |
| 2026-05-06 | 62.88 | 64.49 | 61.06 | 64.12 | 63.47 | qfq | 10,851,441 | 682,582,139 | 2.92% |
| 2026-04-30 | 62.56 | 63.15 | 61.60 | 62.30 | 61.67 | qfq | 7,805,301 | 485,429,697 | -0.84% |
| 2026-04-29 | 59.80 | 63.25 | 59.77 | 62.83 | 62.19 | qfq | 9,532,797 | 591,940,081 | 4.20% |
| 2026-04-28 | 60.90 | 61.48 | 59.76 | 60.30 | 59.69 | qfq | 7,621,259 | 461,771,536 | -2.44% |
| 2026-04-27 | 62.20 | 62.88 | 61.75 | 61.81 | 61.18 | qfq | 6,283,865 | 390,656,320 | -1.10% |
| 2026-04-24 | 62.20 | 62.88 | 60.86 | 62.50 | 61.86 | qfq | 6,569,901 | 406,519,480 | -0.64% |
| 2026-04-23 | 64.15 | 65.33 | 62.19 | 62.90 | 62.26 | qfq | 8,314,326 | 526,576,082 | -2.48% |
| 2026-04-22 | 63.08 | 65.00 | 62.70 | 64.50 | 63.84 | qfq | 9,051,573 | 577,143,633 | 1.21% |
| 2026-04-21 | 63.20 | 63.78 | 61.78 | 63.73 | 63.08 | qfq | 7,578,051 | 478,486,512 | 0.03% |
| 2026-04-20 | 63.72 | 65.00 | 62.96 | 63.71 | 63.06 | qfq | 8,611,943 | 551,423,905 | 1.32% |
| 2026-04-17 | 63.23 | 64.12 | 62.22 | 62.88 | 62.24 | qfq | 7,584,917 | 478,318,300 | -1.30% |
| 2026-04-16 | 63.37 | 64.10 | 62.87 | 63.71 | 63.06 | qfq | 7,276,691 | 462,737,558 | 1.53% |
| 2026-04-15 | 64.78 | 66.05 | 62.59 | 62.75 | 62.11 | qfq | 9,367,873 | 602,329,195 | -0.24% |
| 2026-04-14 | 61.80 | 64.02 | 61.38 | 62.90 | 62.26 | qfq | 11,521,537 | 726,106,638 | 4.89% |
| 2026-04-13 | 60.67 | 61.08 | 59.80 | 59.97 | 59.36 | qfq | 5,467,160 | 329,108,899 | -1.28% |
| 2026-04-10 | 61.96 | 62.10 | 60.68 | 60.75 | 60.13 | qfq | 6,820,327 | 417,588,356 | -1.38% |
| 2026-04-09 | 61.25 | 62.49 | 60.71 | 61.60 | 60.97 | qfq | 7,180,075 | 443,249,884 | -1.16% |
| 2026-04-08 | 60.11 | 62.60 | 60.11 | 62.32 | 61.69 | qfq | 14,879,466 | 920,090,302 | 8.61% |
| 2026-04-07 | 58.01 | 58.43 | 57.09 | 57.38 | 56.80 | qfq | 7,794,083 | 449,503,041 | -0.74% |
| 2026-04-03 | 58.56 | 58.83 | 57.56 | 57.81 | 57.22 | qfq | 5,333,221 | 309,542,357 | -0.70% |
| 2026-04-02 | 60.00 | 60.00 | 57.56 | 58.22 | 57.63 | qfq | 10,357,920 | 605,380,233 | -3.43% |
| 2026-04-01 | 58.68 | 61.43 | 58.67 | 60.29 | 59.68 | qfq | 13,328,778 | 803,193,168 | 6.09% |
| 2026-03-31 | 56.90 | 58.15 | 56.56 | 56.83 | 56.25 | qfq | 11,468,100 | 656,852,004 | 0.05% |
| 2026-03-30 | 56.63 | 57.06 | 55.22 | 56.80 | 56.22 | qfq | 8,125,304 | 456,966,714 | -0.61% |
| 2026-03-27 | 56.22 | 58.66 | 56.22 | 57.15 | 56.57 | qfq | 9,428,226 | 542,463,185 | -0.26% |
| 2026-03-26 | 58.52 | 59.61 | 56.86 | 57.30 | 56.72 | qfq | 12,604,020 | 731,218,068 | -2.73% |
| 2026-03-25 | 59.00 | 61.19 | 58.71 | 58.91 | 58.31 | qfq | 19,831,508 | 1,186,925,767 | 3.95% |
| 2026-03-24 | 54.11 | 56.77 | 52.81 | 56.67 | 56.09 | qfq | 17,713,006 | 975,867,827 | 7.07% |
| 2026-03-23 | 54.06 | 55.07 | 52.20 | 52.93 | 52.39 | qfq | 16,252,978 | 871,413,882 | -4.73% |
| 2026-03-20 | 55.03 | 57.50 | 55.03 | 55.56 | 54.99 | qfq | 13,623,285 | 766,712,567 | 1.59% |
| 2026-03-19 | 55.35 | 56.57 | 54.43 | 54.69 | 54.13 | qfq | 14,016,981 | 775,278,802 | -5.38% |
| 2026-03-18 | 58.72 | 59.00 | 56.70 | 57.80 | 57.21 | qfq | 12,047,093 | 691,961,512 | -1.57% |
| 2026-03-17 | 60.24 | 60.77 | 58.50 | 58.72 | 58.12 | qfq | 8,601,335 | 511,283,239 | -1.63% |
| 2026-03-16 | 61.88 | 61.89 | 58.51 | 59.69 | 59.08 | qfq | 13,620,775 | 813,744,398 | -4.28% |
| 2026-03-13 | 63.55 | 64.40 | 62.31 | 62.36 | 61.73 | qfq | 10,067,551 | 636,368,760 | -2.47% |
| 2026-03-12 | 65.46 | 65.77 | 63.48 | 63.94 | 63.29 | qfq | 11,272,620 | 726,409,341 | -2.83% |
| 2026-03-11 | 66.39 | 66.75 | 65.62 | 65.80 | 65.13 | qfq | 9,643,979 | 638,613,089 | -0.57% |
| 2026-03-10 | 66.80 | 67.20 | 65.78 | 66.18 | 65.51 | qfq | 9,607,254 | 637,250,220 | 1.12% |
| 2026-03-09 | 67.50 | 67.50 | 63.01 | 65.45 | 64.78 | qfq | 16,867,696 | 1,090,518,507 | -5.05% |
| 2026-03-06 | 70.90 | 71.00 | 68.78 | 68.93 | 68.23 | qfq | 10,112,439 | 705,044,299 | -3.74% |
| 2026-03-05 | 74.93 | 74.98 | 70.52 | 71.61 | 70.88 | qfq | 7,918,934 | 571,599,391 | -2.53% |
| 2026-03-04 | 73.00 | 76.00 | 72.88 | 73.47 | 72.72 | qfq | 6,868,306 | 511,652,731 | -1.10% |
| 2026-03-03 | 77.80 | 78.58 | 74.00 | 74.29 | 73.53 | qfq | 10,087,275 | 766,573,833 | -5.58% |
| 2026-03-02 | 77.60 | 79.49 | 76.13 | 78.68 | 77.88 | qfq | 10,032,871 | 779,569,534 | 1.58% |
| 2026-02-27 | 76.30 | 78.25 | 76.20 | 77.46 | 76.67 | qfq | 4,747,803 | 367,554,210 | 0.64% |
| 2026-02-26 | 77.80 | 77.98 | 76.06 | 76.97 | 76.19 | qfq | 4,490,439 | 344,576,789 | -0.40% |
| 2026-02-25 | 75.70 | 78.99 | 75.24 | 77.28 | 76.49 | qfq | 8,525,518 | 662,267,110 | 2.71% |
| 2026-02-24 | 74.37 | 75.93 | 74.03 | 75.24 | 74.47 | qfq | 5,977,689 | 450,064,119 | 2.94% |
| 2026-02-13 | 75.03 | 75.30 | 72.90 | 73.09 | 72.35 | qfq | 5,810,509 | 430,560,376 | -3.68% |
| 2026-02-12 | 75.23 | 76.66 | 75.23 | 75.88 | 75.11 | qfq | 3,958,242 | 300,600,454 | 0.24% |
| 2026-02-11 | 72.84 | 76.98 | 72.62 | 75.70 | 74.93 | qfq | 7,964,582 | 600,845,253 | 4.27% |
| 2026-02-10 | 73.50 | 73.79 | 71.86 | 72.60 | 71.86 | qfq | 5,487,534 | 398,998,766 | 0.12% |
| 2026-02-09 | 73.97 | 74.33 | 72.12 | 72.51 | 71.77 | qfq | 7,471,945 | 543,625,727 | 0.26% |
| 2026-02-06 | 69.00 | 73.18 | 68.60 | 72.32 | 71.58 | qfq | 9,204,072 | 660,000,150 | 1.33% |
| 2026-02-05 | 73.04 | 74.88 | 70.80 | 71.37 | 70.64 | qfq | 13,101,383 | 943,906,556 | -5.26% |
| 2026-02-04 | 76.90 | 77.68 | 74.25 | 75.33 | 74.56 | qfq | 9,585,905 | 722,424,135 | -0.49% |
| 2026-02-03 | 73.06 | 76.50 | 72.09 | 75.70 | 74.93 | qfq | 15,006,260 | 1,111,105,256 | 5.36% |
| 2026-02-02 | 74.76 | 77.30 | 71.80 | 71.85 | 71.12 | qfq | 20,834,631 | 1,544,567,042 | -9.07% |
| 2026-01-30 | 83.42 | 84.00 | 79.02 | 79.02 | 78.22 | qfq | 19,063,063 | 1,527,843,672 | -10.00% |
| 2026-01-29 | 83.00 | 89.77 | 78.60 | 87.80 | 86.91 | qfq | 21,862,771 | 1,837,073,936 | 6.51% |
| 2026-01-28 | 78.91 | 83.66 | 77.48 | 82.43 | 81.59 | qfq | 15,976,569 | 1,300,107,068 | 4.42% |
| 2026-01-27 | 79.48 | 79.80 | 76.80 | 78.94 | 78.14 | qfq | 12,655,504 | 989,880,624 | -2.05% |
| 2026-01-26 | 80.50 | 82.02 | 78.28 | 80.59 | 79.77 | qfq | 17,281,567 | 1,389,369,576 | 2.44% |
| 2026-01-23 | 79.00 | 80.12 | 77.27 | 78.67 | 77.87 | qfq | 6,753,999 | 531,766,850 | 0.51% |
| 2026-01-22 | 78.30 | 79.09 | 77.40 | 78.27 | 77.47 | qfq | 5,333,257 | 416,987,282 | -0.20% |
| 2026-01-21 | 75.36 | 78.55 | 74.20 | 78.43 | 77.63 | qfq | 11,313,395 | 871,068,036 | 3.76% |
| 2026-01-20 | 74.92 | 76.23 | 73.11 | 75.59 | 74.82 | qfq | 7,996,672 | 598,784,327 | 1.37% |
| 2026-01-19 | 76.19 | 76.35 | 74.20 | 74.57 | 73.81 | qfq | 9,604,617 | 719,341,511 | -2.01% |
| 2026-01-16 | 77.09 | 79.09 | 75.81 | 76.10 | 75.33 | qfq | 9,891,419 | 765,259,959 | -1.41% |
| 2026-01-15 | 75.97 | 79.26 | 75.40 | 77.19 | 76.40 | qfq | 10,758,526 | 835,731,299 | 0.94% |
| 2026-01-14 | 77.38 | 78.67 | 75.19 | 76.47 | 75.69 | qfq | 11,968,300 | 920,299,504 | -0.36% |
| 2026-01-13 | 76.80 | 78.10 | 75.50 | 76.75 | 75.97 | qfq | 12,843,375 | 985,986,804 | -0.30% |
| 2026-01-12 | 78.68 | 78.89 | 76.08 | 76.98 | 76.20 | qfq | 6,739,725 | 519,305,231 | -0.18% |
| 2026-01-09 | 75.41 | 78.89 | 75.41 | 77.12 | 76.33 | qfq | 7,335,438 | 569,094,709 | 0.90% |
| 2026-01-08 | 78.20 | 78.80 | 75.80 | 76.43 | 75.65 | qfq | 8,293,717 | 639,208,382 | -3.28% |
| 2026-01-07 | 79.44 | 80.00 | 77.80 | 79.02 | 78.22 | qfq | 8,184,123 | 644,928,777 | -1.23% |
| 2026-01-06 | 78.56 | 81.80 | 77.92 | 80.00 | 79.19 | qfq | 11,446,023 | 914,292,518 | 4.36% |
| 2026-01-05 | 76.23 | 77.05 | 74.12 | 76.66 | 75.88 | qfq | 7,709,046 | 586,893,876 | 0.67% |
| 2025-12-31 | 77.48 | 79.47 | 75.50 | 76.15 | 75.37 | qfq | 10,127,446 | 778,485,839 | -1.30% |
| 2025-12-30 | 74.30 | 78.50 | 74.30 | 77.15 | 76.36 | qfq | 7,895,480 | 606,545,555 | 1.11% |
| 2025-12-29 | 82.89 | 82.93 | 76.09 | 76.30 | 75.52 | qfq | 13,923,390 | 1,083,403,972 | -6.38% |
| 2025-12-26 | 76.80 | 82.59 | 75.50 | 81.50 | 80.67 | qfq | 11,428,517 | 914,606,460 | 8.55% |
| 2025-12-25 | 74.38 | 75.60 | 72.82 | 75.08 | 74.32 | qfq | 5,134,122 | 381,561,071 | -0.36% |
| 2025-12-24 | 74.80 | 75.45 | 73.52 | 75.35 | 74.58 | qfq | 5,643,948 | 421,127,604 | 1.99% |
| 2025-12-23 | 75.00 | 75.44 | 73.47 | 73.88 | 73.13 | qfq | 5,502,872 | 409,214,641 | -1.70% |
| 2025-12-22 | 75.31 | 76.05 | 73.94 | 75.16 | 74.39 | qfq | 6,685,397 | 500,530,258 | 0.80% |
| 2025-12-19 | 71.82 | 75.75 | 70.70 | 74.56 | 73.80 | qfq | 8,631,890 | 638,988,666 | 3.80% |
| 2025-12-18 | 70.69 | 73.21 | 70.51 | 71.83 | 71.10 | qfq | 6,494,541 | 469,014,072 | 1.64% |
| 2025-12-17 | 69.19 | 71.80 | 68.54 | 70.67 | 69.95 | qfq | 7,451,382 | 523,508,319 | 2.64% |
| 2025-12-16 | 69.14 | 70.20 | 68.13 | 68.85 | 68.15 | qfq | 6,345,516 | 438,444,747 | -0.91% |
| 2025-12-15 | 68.00 | 71.18 | 68.00 | 69.48 | 68.77 | qfq | 6,436,589 | 448,343,170 | -0.17% |
| 2025-12-12 | 68.04 | 69.69 | 68.00 | 69.60 | 68.89 | qfq | 8,779,611 | 607,236,901 | 3.49% |
| 2025-12-11 | 67.27 | 68.94 | 66.80 | 67.25 | 66.57 | qfq | 8,133,463 | 552,043,468 | 1.43% |
| 2025-12-10 | 66.41 | 66.88 | 65.52 | 66.30 | 65.62 | qfq | 4,373,008 | 289,136,005 | 0.00% |
| 2025-12-09 | 67.86 | 67.92 | 65.28 | 66.30 | 65.62 | qfq | 8,115,528 | 538,467,769 | -2.99% |
| 2025-12-08 | 70.08 | 70.42 | 67.19 | 68.34 | 67.64 | qfq | 10,946,645 | 745,723,564 | -1.60% |
| 2025-12-05 | 69.27 | 70.15 | 67.81 | 69.45 | 68.74 | qfq | 9,471,747 | 654,433,930 | 0.67% |
| 2025-12-04 | 68.00 | 70.29 | 67.76 | 68.99 | 68.29 | qfq | 14,839,605 | 1,024,949,502 | 5.12% |
| 2025-12-03 | 64.10 | 66.99 | 63.88 | 65.63 | 64.96 | qfq | 9,057,069 | 596,512,658 | 2.42% |
| 2025-12-02 | 64.69 | 65.88 | 63.60 | 64.08 | 63.43 | qfq | 6,087,830 | 390,699,468 | -2.76% |
| 2025-12-01 | 64.69 | 67.13 | 64.69 | 65.90 | 65.23 | qfq | 10,430,211 | 687,628,599 | 4.27% |
| 2025-11-28 | 62.23 | 64.26 | 61.64 | 63.20 | 62.56 | qfq | 7,215,536 | 455,318,137 | 1.80% |
| 2025-11-27 | 62.22 | 63.98 | 61.67 | 62.08 | 61.45 | qfq | 7,469,601 | 470,378,251 | 1.29% |
| 2025-11-26 | 61.57 | 62.50 | 60.89 | 61.29 | 60.67 | qfq | 4,083,128 | 251,917,123 | -0.65% |
| 2025-11-25 | 61.08 | 62.30 | 61.08 | 61.69 | 61.06 | qfq | 4,533,661 | 279,602,905 | 2.22% |
| 2025-11-24 | 60.30 | 61.42 | 59.81 | 60.35 | 59.74 | qfq | 6,145,788 | 373,445,855 | 0.90% |
| 2025-11-21 | 61.02 | 61.63 | 59.38 | 59.81 | 59.20 | qfq | 6,778,527 | 409,616,934 | -4.04% |
| 2025-11-20 | 62.30 | 63.38 | 62.13 | 62.33 | 61.70 | qfq | 4,371,809 | 274,538,357 | 0.45% |
| 2025-11-19 | 61.37 | 62.77 | 60.93 | 62.05 | 61.42 | qfq | 5,539,368 | 341,566,193 | 1.14% |
| 2025-11-18 | 62.20 | 62.57 | 60.69 | 61.35 | 60.73 | qfq | 7,003,744 | 430,565,088 | -1.98% |
| 2025-11-17 | 64.52 | 64.60 | 62.20 | 62.59 | 61.95 | qfq | 6,782,406 | 426,034,845 | -3.74% |
| 2025-11-14 | 65.17 | 66.41 | 64.47 | 65.02 | 64.36 | qfq | 4,083,858 | 268,024,368 | -1.32% |
| 2025-11-13 | 65.50 | 67.69 | 65.15 | 65.89 | 65.22 | qfq | 7,379,413 | 491,834,878 | 1.54% |
| 2025-11-12 | 65.30 | 66.16 | 64.01 | 64.89 | 64.23 | qfq | 5,670,500 | 367,804,337 | -0.93% |
| 2025-11-11 | 65.03 | 66.21 | 63.86 | 65.50 | 64.83 | qfq | 5,745,792 | 374,436,680 | 1.38% |
| 2025-11-10 | 65.35 | 66.00 | 64.21 | 64.61 | 63.95 | qfq | 4,657,622 | 301,695,195 | -1.21% |
| 2025-11-07 | 64.33 | 66.00 | 64.21 | 65.40 | 64.73 | qfq | 5,027,108 | 328,324,154 | 0.34% |
| 2025-11-06 | 62.80 | 65.68 | 62.68 | 65.18 | 64.52 | qfq | 7,587,538 | 490,430,019 | 3.92% |
| 2025-11-05 | 61.00 | 63.22 | 60.36 | 62.72 | 62.08 | qfq | 7,554,061 | 466,178,435 | 0.80% |
| 2025-11-04 | 63.01 | 64.95 | 61.48 | 62.22 | 61.59 | qfq | 9,111,609 | 572,194,299 | -2.11% |
| 2025-11-03 | 65.20 | 65.20 | 61.30 | 63.56 | 62.91 | qfq | 11,132,682 | 697,256,185 | -2.74% |
| 2025-10-31 | 67.28 | 67.80 | 65.18 | 65.35 | 64.68 | qfq | 6,317,930 | 418,299,950 | -3.37% |
| 2025-10-30 | 67.61 | 69.68 | 67.30 | 67.63 | 66.94 | qfq | 7,126,401 | 488,112,936 | -0.73% |
| 2025-10-29 | 64.27 | 68.25 | 64.27 | 68.13 | 67.44 | qfq | 10,120,500 | 674,991,319 | 4.82% |
| 2025-10-28 | 68.39 | 68.70 | 64.65 | 65.00 | 64.34 | qfq | 11,549,677 | 766,303,313 | -5.96% |
| 2025-10-27 | 67.11 | 69.60 | 67.11 | 69.12 | 68.42 | qfq | 11,128,184 | 764,082,129 | 4.57% |
| 2025-10-24 | 65.12 | 66.58 | 64.87 | 66.10 | 65.43 | qfq | 7,353,718 | 481,768,946 | 2.23% |
| 2025-10-23 | 63.50 | 64.79 | 63.11 | 64.66 | 64.00 | qfq | 5,128,442 | 327,898,030 | 1.19% |
| 2025-10-22 | 64.02 | 64.53 | 62.88 | 63.90 | 63.25 | qfq | 8,198,993 | 522,694,433 | -2.68% |
| 2025-10-21 | 62.84 | 66.07 | 62.37 | 65.66 | 64.99 | qfq | 9,682,306 | 626,189,388 | 5.66% |
| 2025-10-20 | 62.53 | 63.50 | 61.65 | 62.14 | 61.51 | qfq | 7,341,584 | 459,422,851 | -0.29% |
| 2025-10-17 | 63.93 | 64.50 | 61.88 | 62.32 | 61.69 | qfq | 10,447,069 | 654,794,402 | -2.58% |
| 2025-10-16 | 67.50 | 67.50 | 63.25 | 63.97 | 63.32 | qfq | 13,972,700 | 908,930,757 | -5.94% |
| 2025-10-15 | 65.84 | 68.30 | 65.53 | 68.01 | 67.32 | qfq | 9,305,401 | 624,550,305 | 3.96% |
| 2025-10-14 | 69.61 | 71.79 | 65.00 | 65.42 | 64.75 | qfq | 11,682,855 | 794,966,198 | -4.12% |
| 2025-10-13 | 65.11 | 68.68 | 65.10 | 68.23 | 67.54 | qfq | 9,600,605 | 648,657,527 | 0.22% |
| 2025-10-10 | 74.00 | 74.00 | 67.48 | 68.08 | 67.39 | qfq | 17,729,862 | 1,237,536,908 | -9.08% |
| 2025-10-09 | 72.21 | 76.29 | 71.20 | 74.88 | 74.12 | qfq | 13,026,312 | 956,311,907 | 7.37% |
| 2025-09-30 | 68.00 | 70.26 | 67.23 | 69.74 | 69.03 | qfq | 9,615,968 | 662,486,820 | 4.09% |
| 2025-09-29 | 65.99 | 67.50 | 64.89 | 67.00 | 66.32 | qfq | 9,513,792 | 632,520,198 | 1.82% |
| 2025-09-26 | 65.01 | 67.52 | 65.00 | 65.80 | 65.13 | qfq | 9,484,612 | 628,856,888 | -3.14% |
| 2025-09-25 | 66.00 | 68.90 | 65.70 | 67.93 | 67.24 | qfq | 16,369,697 | 1,102,708,541 | 7.28% |
| 2025-09-24 | 62.55 | 63.50 | 61.95 | 63.32 | 62.68 | qfq | 8,413,805 | 527,939,249 | 2.46% |
| 2025-09-23 | 61.88 | 62.98 | 60.52 | 61.80 | 61.17 | qfq | 5,585,247 | 343,814,243 | 0.06% |
| 2025-09-22 | 63.00 | 63.06 | 60.95 | 61.76 | 61.13 | qfq | 7,479,528 | 461,100,585 | -1.70% |
| 2025-09-19 | 62.00 | 63.18 | 61.73 | 62.83 | 62.19 | qfq | 7,512,132 | 469,823,801 | 1.34% |
| 2025-09-18 | 63.74 | 64.09 | 60.80 | 62.00 | 61.37 | qfq | 8,522,876 | 533,040,051 | -3.95% |
| 2025-09-17 | 63.50 | 64.98 | 63.12 | 64.55 | 63.89 | qfq | 6,005,405 | 384,392,289 | 0.70% |
| 2025-09-16 | 64.30 | 64.87 | 62.01 | 64.10 | 63.45 | qfq | 7,523,910 | 477,067,241 | 0.79% |
| 2025-09-15 | 63.70 | 64.88 | 63.38 | 63.60 | 62.95 | qfq | 6,185,407 | 396,612,858 | -1.01% |
| 2025-09-12 | 63.80 | 67.04 | 63.69 | 64.25 | 63.60 | qfq | 13,197,697 | 856,634,364 | 1.98% |
| 2025-09-11 | 61.87 | 63.00 | 60.90 | 63.00 | 62.36 | qfq | 6,874,716 | 427,292,800 | 1.86% |
| 2025-09-10 | 62.01 | 62.54 | 60.32 | 61.85 | 61.22 | qfq | 5,883,759 | 362,041,419 | -1.76% |
| 2025-09-09 | 62.17 | 63.38 | 61.70 | 62.96 | 62.32 | qfq | 7,947,019 | 498,235,303 | 2.03% |
| 2025-09-08 | 63.00 | 63.83 | 61.60 | 61.71 | 61.08 | qfq | 9,673,605 | 605,281,754 | -2.63% |
| 2025-09-05 | 62.28 | 63.66 | 61.51 | 63.38 | 62.73 | qfq | 7,972,500 | 500,849,436 | 1.29% |
| 2025-09-04 | 65.64 | 66.23 | 61.00 | 62.57 | 61.93 | qfq | 13,156,597 | 830,215,031 | -4.71% |
| 2025-09-03 | 66.66 | 67.48 | 64.92 | 65.66 | 64.99 | qfq | 10,910,711 | 720,127,459 | 0.46% |
| 2025-09-02 | 69.30 | 69.66 | 64.00 | 65.36 | 64.69 | qfq | 15,508,424 | 1,022,241,784 | -5.34% |
| 2025-09-01 | 63.88 | 69.97 | 63.88 | 69.05 | 68.35 | qfq | 11,940,944 | 799,726,172 | 8.31% |
| 2025-08-29 | 61.97 | 64.89 | 60.66 | 63.75 | 63.10 | qfq | 11,483,158 | 725,755,536 | 4.18% |
| 2025-08-28 | 59.92 | 61.29 | 58.97 | 61.19 | 60.57 | qfq | 7,291,144 | 438,529,361 | 2.38% |
| 2025-08-27 | 59.98 | 61.20 | 59.20 | 59.77 | 59.16 | qfq | 7,384,838 | 445,127,732 | -0.05% |
| 2025-08-26 | 58.21 | 62.00 | 57.94 | 59.80 | 59.19 | qfq | 12,215,777 | 730,630,496 | 3.39% |
| 2025-08-25 | 54.99 | 58.50 | 54.65 | 57.84 | 57.25 | qfq | 10,870,710 | 620,545,143 | 6.89% |
| 2025-08-22 | 53.80 | 54.61 | 53.58 | 54.11 | 53.56 | qfq | 4,453,568 | 240,440,908 | 0.22% |
| 2025-08-21 | 52.99 | 54.40 | 52.53 | 53.99 | 53.44 | qfq | 6,162,966 | 330,928,619 | 2.49% |
| 2025-08-20 | 52.00 | 53.19 | 51.96 | 52.68 | 52.14 | qfq | 4,223,296 | 222,514,645 | 0.78% |
| 2025-08-19 | 52.30 | 52.89 | 52.07 | 52.27 | 51.74 | qfq | 4,100,853 | 215,160,442 | -0.15% |
| 2025-08-18 | 53.72 | 53.72 | 51.95 | 52.35 | 51.82 | qfq | 8,035,227 | 421,594,633 | -2.64% |
| 2025-08-15 | 53.00 | 54.90 | 52.95 | 53.77 | 53.22 | qfq | 6,798,687 | 365,933,040 | 0.83% |
| 2025-08-14 | 54.23 | 54.98 | 53.06 | 53.33 | 52.79 | qfq | 6,444,844 | 346,979,741 | -2.25% |
| 2025-08-13 | 51.64 | 54.77 | 51.11 | 54.56 | 54.00 | qfq | 10,574,372 | 560,641,029 | 6.75% |
| 2025-08-12 | 49.96 | 51.59 | 49.96 | 51.11 | 50.59 | qfq | 4,558,288 | 232,423,514 | 2.10% |
| 2025-08-11 | 49.88 | 50.94 | 49.31 | 50.06 | 49.55 | qfq | 5,559,152 | 279,003,209 | 1.83% |
| 2025-08-08 | 48.41 | 49.67 | 48.40 | 49.16 | 48.66 | qfq | 4,635,091 | 227,416,492 | 1.55% |
| 2025-08-07 | 49.39 | 49.46 | 47.53 | 48.41 | 47.92 | qfq | 5,924,416 | 286,265,630 | -2.12% |
| 2025-08-06 | 49.46 | 49.89 | 48.86 | 49.46 | 48.96 | qfq | 3,785,189 | 186,596,916 | -0.10% |
| 2025-08-05 | 48.43 | 49.65 | 48.10 | 49.51 | 49.01 | qfq | 5,854,893 | 287,078,550 | 2.44% |
| 2025-08-04 | 47.46 | 48.43 | 47.30 | 48.33 | 47.84 | qfq | 4,965,468 | 238,107,507 | 1.68% |
| 2025-08-01 | 47.27 | 47.96 | 46.95 | 47.53 | 47.05 | qfq | 6,031,145 | 286,044,353 | 0.51% |
| 2025-07-31 | 49.47 | 49.47 | 47.11 | 47.29 | 46.81 | qfq | 10,140,481 | 485,672,234 | -5.59% |
| 2025-07-30 | 49.48 | 50.40 | 49.38 | 50.09 | 49.58 | qfq | 4,801,704 | 239,982,898 | 1.15% |
| 2025-07-29 | 49.20 | 50.19 | 48.99 | 49.52 | 49.02 | qfq | 3,820,084 | 189,234,785 | 0.16% |
| 2025-07-28 | 49.90 | 50.30 | 49.34 | 49.44 | 48.94 | qfq | 5,079,428 | 251,882,112 | -2.20% |
| 2025-07-25 | 49.68 | 51.14 | 49.28 | 50.55 | 50.04 | qfq | 5,367,178 | 270,368,884 | 0.42% |
| 2025-07-24 | 49.56 | 50.39 | 48.39 | 50.34 | 49.83 | qfq | 5,589,300 | 277,685,123 | 1.17% |
| 2025-07-23 | 50.57 | 50.57 | 49.12 | 49.76 | 49.25 | qfq | 6,451,628 | 320,381,668 | -1.60% |
| 2025-07-22 | 48.50 | 50.85 | 48.04 | 50.57 | 50.06 | qfq | 9,283,524 | 460,102,559 | 4.31% |
| 2025-07-21 | 47.00 | 48.69 | 47.00 | 48.48 | 47.99 | qfq | 7,845,271 | 377,063,024 | 3.79% |
| 2025-07-18 | 46.23 | 47.10 | 46.18 | 46.71 | 46.23 | qfq | 4,746,951 | 221,488,033 | 1.13% |
| 2025-07-17 | 46.40 | 46.44 | 45.95 | 46.19 | 45.72 | qfq | 2,931,296 | 135,404,245 | -0.54% |
| 2025-07-16 | 46.43 | 46.50 | 45.38 | 46.44 | 45.97 | qfq | 5,002,025 | 229,786,263 | 0.09% |
| 2025-07-15 | 46.30 | 46.86 | 45.70 | 46.40 | 45.93 | qfq | 4,248,790 | 196,597,599 | -0.37% |
| 2025-07-14 | 46.50 | 47.50 | 46.43 | 46.57 | 46.10 | qfq | 5,393,870 | 252,365,469 | -1.21% |
| 2025-07-11 | 47.23 | 48.20 | 46.77 | 47.14 | 46.66 | qfq | 8,446,413 | 401,764,269 | 0.17% |
| 2025-07-10 | 45.85 | 47.47 | 45.44 | 47.06 | 46.58 | qfq | 8,355,832 | 389,492,379 | 2.66% |
| 2025-07-09 | 48.79 | 48.79 | 45.70 | 45.84 | 45.37 | qfq | 16,050,410 | 749,451,109 | -0.78% |
| 2025-07-08 | 46.00 | 46.80 | 45.90 | 46.20 | 45.73 | qfq | 4,310,365 | 198,915,437 | -0.35% |
| 2025-07-07 | 45.18 | 46.89 | 44.94 | 46.36 | 45.89 | qfq | 6,947,416 | 321,676,857 | 2.07% |
| 2025-07-04 | 46.25 | 47.05 | 45.30 | 45.42 | 44.96 | qfq | 9,446,799 | 434,637,092 | -3.13% |
| 2025-07-03 | 49.00 | 49.16 | 46.26 | 46.89 | 46.41 | qfq | 9,950,903 | 470,506,368 | -2.33% |
| 2025-07-02 | 47.36 | 49.05 | 46.59 | 48.01 | 47.52 | qfq | 10,278,396 | 496,921,187 | 1.09% |
| 2025-07-01 | 45.88 | 48.00 | 45.61 | 47.49 | 47.01 | qfq | 6,335,195 | 295,148,116 | 2.26% |
| 2025-06-30 | 46.84 | 47.48 | 45.43 | 46.44 | 45.97 | qfq | 8,302,230 | 383,342,860 | -0.85% |
| 2025-06-27 | 45.00 | 48.00 | 45.00 | 46.84 | 46.36 | qfq | 13,389,778 | 624,599,833 | 5.61% |
| 2025-06-26 | 43.59 | 44.64 | 43.06 | 44.35 | 43.45 | qfq | 5,355,649 | 236,121,144 | 1.56% |
| 2025-06-25 | 43.66 | 43.78 | 42.96 | 43.67 | 42.79 | qfq | 3,609,463 | 156,703,750 | 0.02% |
| 2025-06-24 | 43.50 | 44.26 | 43.00 | 43.66 | 42.78 | qfq | 5,478,750 | 238,999,332 | 0.34% |
| 2025-06-23 | 42.67 | 43.86 | 42.30 | 43.51 | 42.63 | qfq | 5,707,348 | 247,190,137 | 1.92% |
| 2025-06-20 | 42.09 | 43.00 | 41.61 | 42.69 | 41.83 | qfq | 3,188,868 | 135,664,470 | 1.23% |
| 2025-06-19 | 42.54 | 42.86 | 41.76 | 42.17 | 41.32 | qfq | 4,180,671 | 176,374,403 | -1.84% |
| 2025-06-18 | 43.41 | 43.52 | 42.44 | 42.96 | 42.09 | qfq | 3,116,507 | 133,637,459 | -0.88% |
| 2025-06-17 | 43.56 | 43.96 | 43.20 | 43.34 | 42.46 | qfq | 3,256,339 | 141,512,260 | -0.48% |
| 2025-06-16 | 44.17 | 44.95 | 43.10 | 43.55 | 42.67 | qfq | 5,970,927 | 262,356,242 | 0.37% |
| 2025-06-13 | 44.30 | 44.65 | 43.20 | 43.39 | 42.51 | qfq | 6,927,340 | 302,499,117 | -2.19% |
| 2025-06-12 | 42.67 | 44.87 | 42.50 | 44.36 | 43.46 | qfq | 8,822,527 | 388,474,499 | 2.64% |
| 2025-06-11 | 40.95 | 43.95 | 40.80 | 43.22 | 42.35 | qfq | 11,341,767 | 482,485,175 | 5.93% |
| 2025-06-10 | 40.84 | 41.50 | 40.56 | 40.80 | 39.97 | qfq | 4,026,887 | 165,098,621 | -0.05% |
| 2025-06-09 | 40.50 | 40.94 | 39.68 | 40.82 | 39.99 | qfq | 4,551,999 | 183,911,809 | 0.27% |
| 2025-06-06 | 39.86 | 41.14 | 39.56 | 40.71 | 39.89 | qfq | 8,106,039 | 328,904,990 | 3.06% |
| 2025-06-05 | 39.37 | 39.70 | 39.12 | 39.50 | 38.70 | qfq | 2,973,719 | 117,199,618 | 0.33% |
| 2025-06-04 | 38.98 | 40.10 | 38.41 | 39.37 | 38.57 | qfq | 5,259,511 | 207,258,893 | 1.39% |
| 2025-06-03 | 39.39 | 39.75 | 38.60 | 38.83 | 38.04 | qfq | 6,300,405 | 245,539,458 | -0.74% |
| 2025-05-30 | 40.28 | 40.48 | 39.12 | 39.12 | 38.33 | qfq | 8,519,759 | 337,111,843 | -3.46% |
| 2025-05-29 | 40.60 | 41.64 | 40.19 | 40.52 | 39.70 | qfq | 6,748,997 | 275,414,176 | -0.69% |
| 2025-05-28 | 39.63 | 41.30 | 39.13 | 40.80 | 39.97 | qfq | 6,464,404 | 261,763,065 | 2.72% |
| 2025-05-27 | 41.61 | 41.69 | 39.41 | 39.72 | 38.92 | qfq | 8,634,749 | 345,729,227 | -4.73% |
| 2025-05-26 | 40.06 | 42.50 | 39.91 | 41.69 | 40.85 | qfq | 11,500,906 | 477,713,457 | 4.46% |
| 2025-05-23 | 39.45 | 40.15 | 39.33 | 39.91 | 39.10 | qfq | 4,456,544 | 177,426,180 | 0.76% |
| 2025-05-22 | 39.79 | 40.49 | 39.55 | 39.61 | 38.81 | qfq | 5,201,426 | 207,182,766 | -1.22% |
| 2025-05-21 | 39.49 | 40.47 | 38.92 | 40.10 | 39.29 | qfq | 9,068,606 | 360,138,000 | 1.60% |
| 2025-05-20 | 37.43 | 39.68 | 37.42 | 39.47 | 38.67 | qfq | 16,037,266 | 623,982,872 | 6.82% |
| 2025-05-19 | 37.10 | 37.18 | 36.69 | 36.95 | 36.20 | qfq | 3,000,733 | 110,654,780 | -0.57% |
| 2025-05-16 | 36.51 | 37.38 | 36.51 | 37.16 | 36.41 | qfq | 3,615,934 | 134,169,499 | 1.03% |
| 2025-05-15 | 38.02 | 38.02 | 36.53 | 36.78 | 36.04 | qfq | 7,436,059 | 275,907,129 | -3.46% |
| 2025-05-14 | 38.23 | 38.48 | 37.88 | 38.10 | 37.33 | qfq | 4,573,601 | 174,311,657 | 0.21% |
| 2025-05-13 | 38.15 | 38.64 | 37.81 | 38.02 | 37.25 | qfq | 6,080,191 | 232,183,773 | 0.56% |
| 2025-05-12 | 37.76 | 38.50 | 37.51 | 37.81 | 37.05 | qfq | 5,565,616 | 210,643,902 | 1.59% |
| 2025-05-09 | 37.40 | 37.51 | 36.83 | 37.22 | 36.47 | qfq | 4,925,200 | 183,114,344 | 0.16% |
| 2025-05-08 | 37.18 | 37.64 | 36.63 | 37.16 | 36.41 | qfq | 5,565,478 | 207,268,953 | -0.62% |
| 2025-05-07 | 37.48 | 38.15 | 36.75 | 37.39 | 36.63 | qfq | 6,985,133 | 261,112,672 | 0.75% |
| 2025-05-06 | 37.28 | 37.37 | 36.51 | 37.11 | 36.36 | qfq | 8,116,685 | 300,045,957 | 0.30% |
| 2025-04-30 | 37.15 | 37.48 | 36.91 | 37.00 | 36.25 | qfq | 5,134,219 | 190,858,306 | -1.02% |
| 2025-04-29 | 38.21 | 38.21 | 37.23 | 37.38 | 36.62 | qfq | 4,905,788 | 184,474,033 | -2.15% |
| 2025-04-28 | 37.82 | 38.63 | 37.51 | 38.20 | 37.43 | qfq | 6,608,620 | 251,047,329 | -0.37% |
| 2025-04-25 | 38.27 | 40.21 | 38.22 | 38.34 | 37.56 | qfq | 15,066,542 | 589,984,783 | 1.97% |
| 2025-04-24 | 38.40 | 38.40 | 37.34 | 37.60 | 36.84 | qfq | 5,939,061 | 224,289,648 | -2.72% |
| 2025-04-23 | 38.01 | 38.80 | 37.39 | 38.65 | 37.87 | qfq | 10,543,469 | 403,271,386 | 4.46% |
| 2025-04-22 | 37.01 | 37.50 | 36.10 | 37.00 | 36.25 | qfq | 8,875,899 | 327,445,422 | 0.00% |
| 2025-04-21 | 35.50 | 37.19 | 35.08 | 37.00 | 36.25 | qfq | 9,007,967 | 327,616,661 | 4.93% |
| 2025-04-18 | 34.80 | 35.45 | 34.66 | 35.26 | 34.55 | qfq | 6,879,651 | 241,771,336 | 1.64% |
| 2025-04-17 | 35.00 | 35.27 | 34.69 | 34.69 | 33.99 | qfq | 5,641,581 | 197,036,513 | -0.32% |
| 2025-04-16 | 35.61 | 35.75 | 34.31 | 34.80 | 34.10 | qfq | 6,601,362 | 229,473,405 | -2.25% |
| 2025-04-15 | 36.59 | 36.94 | 35.33 | 35.60 | 34.88 | qfq | 9,600,738 | 344,477,181 | -2.71% |
| 2025-04-14 | 36.15 | 37.89 | 35.91 | 36.59 | 35.85 | qfq | 15,950,008 | 588,183,568 | 2.26% |
| 2025-04-11 | 36.73 | 36.99 | 35.60 | 35.78 | 35.06 | qfq | 13,581,012 | 488,556,328 | -2.59% |
| 2025-04-10 | 35.75 | 36.73 | 35.20 | 36.73 | 35.99 | qfq | 11,899,652 | 434,113,992 | 10.00% |
| 2025-04-09 | 32.80 | 33.55 | 31.20 | 33.39 | 32.71 | qfq | 16,212,496 | 527,697,575 | -0.77% |
| 2025-04-08 | 34.16 | 34.91 | 32.95 | 33.65 | 32.97 | qfq | 16,833,755 | 568,784,264 | -5.50% |
| 2025-04-07 | 35.61 | 35.64 | 35.61 | 35.61 | 34.89 | qfq | 7,333,400 | 261,162,563 | -10.01% |
| 2025-04-03 | 40.50 | 40.50 | 39.31 | 39.57 | 38.77 | qfq | 8,412,512 | 334,447,856 | -3.58% |
| 2025-04-02 | 40.87 | 41.82 | 40.68 | 41.04 | 40.21 | qfq | 6,318,260 | 260,452,509 | -1.08% |
| 2025-04-01 | 39.85 | 41.49 | 39.44 | 41.49 | 40.65 | qfq | 12,085,472 | 491,099,848 | 4.51% |
| 2025-03-31 | 41.00 | 41.28 | 39.44 | 39.70 | 38.90 | qfq | 9,507,967 | 381,259,691 | -3.83% |
| 2025-03-28 | 41.99 | 41.99 | 40.97 | 41.28 | 40.45 | qfq | 8,957,694 | 369,559,665 | -1.62% |
| 2025-03-27 | 42.70 | 43.88 | 41.72 | 41.96 | 41.11 | qfq | 13,585,601 | 577,477,243 | -3.52% |
| 2025-03-26 | 46.26 | 47.83 | 43.17 | 43.49 | 42.61 | qfq | 15,373,553 | 692,337,332 | -3.36% |
| 2025-03-25 | 45.80 | 46.36 | 44.16 | 45.00 | 44.09 | qfq | 9,147,755 | 412,056,995 | -1.96% |
| 2025-03-24 | 45.50 | 47.00 | 44.90 | 45.90 | 44.97 | qfq | 9,905,700 | 454,497,174 | 0.66% |
| 2025-03-21 | 46.52 | 47.28 | 45.40 | 45.60 | 44.68 | qfq | 9,259,424 | 427,349,812 | -2.52% |
| 2025-03-20 | 47.75 | 49.02 | 46.50 | 46.78 | 45.83 | qfq | 17,095,507 | 814,461,884 | -0.70% |
| 2025-03-19 | 45.85 | 47.26 | 45.68 | 47.11 | 46.16 | qfq | 9,344,420 | 436,530,310 | 2.24% |
| 2025-03-18 | 44.51 | 46.30 | 44.20 | 46.08 | 45.15 | qfq | 10,034,662 | 457,283,221 | 3.85% |
| 2025-03-17 | 44.40 | 44.93 | 43.91 | 44.37 | 43.47 | qfq | 7,475,580 | 332,430,943 | -0.16% |
| 2025-03-14 | 45.67 | 45.70 | 43.82 | 44.44 | 43.54 | qfq | 12,209,706 | 543,292,926 | -0.69% |
| 2025-03-13 | 43.60 | 45.57 | 42.88 | 44.75 | 43.84 | qfq | 16,385,684 | 732,109,121 | 3.59% |
| 2025-03-12 | 41.45 | 43.30 | 41.30 | 43.20 | 42.33 | qfq | 12,758,694 | 542,091,308 | 4.15% |
| 2025-03-11 | 40.89 | 41.56 | 40.29 | 41.48 | 40.64 | qfq | 7,741,805 | 316,630,282 | -0.53% |
| 2025-03-10 | 41.20 | 41.96 | 40.20 | 41.70 | 40.86 | qfq | 9,380,565 | 388,489,078 | 0.97% |
| 2025-03-07 | 40.85 | 42.10 | 40.50 | 41.30 | 40.46 | qfq | 9,813,744 | 405,988,495 | 1.72% |
| 2025-03-06 | 38.66 | 40.75 | 38.61 | 40.60 | 39.78 | qfq | 14,203,019 | 572,050,486 | 6.81% |
| 2025-03-05 | 37.50 | 38.06 | 37.16 | 38.01 | 37.24 | qfq | 6,882,461 | 259,361,454 | 0.58% |
| 2025-03-04 | 38.63 | 38.70 | 37.53 | 37.79 | 37.03 | qfq | 4,820,212 | 182,610,741 | -0.03% |
| 2025-03-03 | 37.63 | 38.57 | 37.32 | 37.80 | 37.04 | qfq | 8,042,643 | 306,211,070 | -0.05% |
| 2025-02-28 | 38.24 | 38.65 | 37.49 | 37.82 | 37.06 | qfq | 7,387,325 | 281,006,202 | -1.84% |
| 2025-02-27 | 39.41 | 39.50 | 38.17 | 38.53 | 37.75 | qfq | 7,865,104 | 302,803,031 | -2.21% |
| 2025-02-26 | 38.98 | 40.26 | 38.98 | 39.40 | 38.60 | qfq | 7,828,579 | 311,145,940 | 1.26% |
| 2025-02-25 | 39.55 | 39.68 | 38.70 | 38.91 | 38.12 | qfq | 4,923,004 | 192,904,113 | -2.09% |
| 2025-02-24 | 39.25 | 39.82 | 39.00 | 39.74 | 38.94 | qfq | 6,088,976 | 239,632,857 | 0.61% |
| 2025-02-21 | 40.00 | 40.68 | 39.32 | 39.50 | 38.70 | qfq | 8,236,041 | 328,550,227 | -1.64% |
| 2025-02-20 | 40.36 | 40.44 | 39.93 | 40.16 | 39.35 | qfq | 3,981,048 | 159,870,930 | -0.52% |
| 2025-02-19 | 40.10 | 40.65 | 40.01 | 40.37 | 39.55 | qfq | 3,909,029 | 157,501,931 | 0.17% |
| 2025-02-18 | 40.98 | 41.39 | 39.98 | 40.30 | 39.48 | qfq | 5,948,000 | 239,189,539 | -1.64% |
| 2025-02-17 | 41.95 | 42.00 | 40.83 | 40.97 | 40.14 | qfq | 7,668,224 | 316,052,705 | -3.74% |
| 2025-02-14 | 41.67 | 42.80 | 41.20 | 42.56 | 41.70 | qfq | 6,725,997 | 283,832,709 | 2.55% |
| 2025-02-13 | 42.15 | 42.88 | 41.45 | 41.50 | 40.66 | qfq | 5,300,132 | 223,479,477 | -1.10% |
| 2025-02-12 | 41.79 | 42.08 | 41.32 | 41.96 | 41.11 | qfq | 5,676,375 | 236,707,082 | -0.97% |
| 2025-02-11 | 41.72 | 43.06 | 41.72 | 42.37 | 41.51 | qfq | 10,165,964 | 432,988,061 | 1.85% |
| 2025-02-10 | 40.64 | 42.99 | 40.64 | 41.60 | 40.76 | qfq | 12,336,188 | 518,253,964 | 2.82% |
| 2025-02-07 | 39.38 | 40.46 | 39.01 | 40.46 | 39.64 | qfq | 9,502,425 | 379,326,171 | 2.66% |
| 2025-02-06 | 39.50 | 39.76 | 38.89 | 39.41 | 38.61 | qfq | 5,726,284 | 224,894,795 | -0.05% |
| 2025-02-05 | 40.26 | 40.30 | 39.15 | 39.43 | 38.63 | qfq | 4,505,552 | 177,701,637 | -1.20% |
| 2025-01-27 | 40.01 | 40.72 | 39.91 | 39.91 | 39.10 | qfq | 2,994,441 | 120,432,952 | -0.82% |
| 2025-01-24 | 40.31 | 40.59 | 39.60 | 40.24 | 39.43 | qfq | 4,580,080 | 183,901,490 | -0.05% |
| 2025-01-23 | 41.25 | 41.75 | 40.18 | 40.26 | 39.45 | qfq | 6,630,052 | 270,517,712 | -2.52% |
| 2025-01-22 | 41.54 | 41.96 | 40.75 | 41.30 | 40.46 | qfq | 4,897,536 | 202,050,111 | -0.89% |
| 2025-01-21 | 40.90 | 41.98 | 40.51 | 41.67 | 40.83 | qfq | 7,186,588 | 298,022,791 | 1.71% |
| 2025-01-20 | 41.50 | 41.82 | 40.63 | 40.97 | 40.14 | qfq | 6,176,008 | 253,744,569 | 0.00% |
| 2025-01-17 | 40.47 | 41.19 | 40.38 | 40.97 | 40.14 | qfq | 4,155,419 | 169,470,155 | 0.69% |
| 2025-01-16 | 40.50 | 41.32 | 40.31 | 40.69 | 39.87 | qfq | 6,573,040 | 269,083,292 | 1.27% |
| 2025-01-15 | 40.60 | 40.66 | 39.51 | 40.18 | 39.37 | qfq | 7,014,937 | 281,385,767 | -1.64% |
| 2025-01-14 | 40.99 | 41.35 | 40.40 | 40.85 | 40.02 | qfq | 8,999,997 | 367,628,778 | -0.34% |
| 2025-01-13 | 39.25 | 41.40 | 39.25 | 40.99 | 40.16 | qfq | 12,158,721 | 494,379,990 | 3.88% |
| 2025-01-10 | 38.93 | 40.22 | 38.93 | 39.46 | 38.66 | qfq | 8,640,495 | 342,987,924 | 1.00% |
| 2025-01-09 | 38.82 | 39.93 | 38.69 | 39.07 | 38.28 | qfq | 4,283,009 | 168,653,399 | -0.20% |
| 2025-01-08 | 39.53 | 39.53 | 38.28 | 39.15 | 38.36 | qfq | 7,626,759 | 297,067,075 | -1.01% |
| 2025-01-07 | 38.38 | 41.05 | 38.27 | 39.55 | 38.75 | qfq | 13,213,247 | 527,311,800 | 3.05% |
| 2025-01-06 | 36.94 | 38.58 | 36.31 | 38.38 | 37.60 | qfq | 11,859,109 | 449,345,266 | 4.86% |
| 2025-01-03 | 35.70 | 37.54 | 35.66 | 36.60 | 35.86 | qfq | 10,385,111 | 382,812,891 | 2.75% |
| 2025-01-02 | 36.35 | 36.45 | 35.44 | 35.62 | 34.90 | qfq | 6,735,605 | 241,565,926 | -1.87% |
| 2024-12-31 | 36.95 | 36.98 | 36.16 | 36.30 | 35.57 | qfq | 5,984,180 | 218,418,207 | -1.76% |
| 2024-12-30 | 37.20 | 37.88 | 36.88 | 36.95 | 36.20 | qfq | 5,683,039 | 211,242,446 | -0.67% |
| 2024-12-27 | 37.82 | 37.95 | 37.06 | 37.20 | 36.45 | qfq | 7,213,979 | 270,254,787 | -1.59% |
| 2024-12-26 | 38.05 | 39.10 | 37.75 | 37.80 | 37.04 | qfq | 6,358,716 | 242,407,667 | -0.53% |
| 2024-12-25 | 38.87 | 38.95 | 37.92 | 38.00 | 37.23 | qfq | 4,648,269 | 177,318,403 | -2.24% |
| 2024-12-24 | 38.51 | 38.99 | 38.12 | 38.87 | 38.08 | qfq | 5,960,805 | 229,784,126 | 1.36% |
| 2024-12-23 | 38.08 | 38.86 | 37.96 | 38.35 | 37.57 | qfq | 5,835,202 | 224,452,535 | 0.92% |
| 2024-12-20 | 38.21 | 38.35 | 37.55 | 38.00 | 37.23 | qfq | 7,036,134 | 266,832,283 | -0.78% |
| 2024-12-19 | 38.76 | 39.13 | 38.05 | 38.30 | 37.53 | qfq | 6,147,131 | 236,115,347 | -2.05% |
| 2024-12-18 | 39.39 | 39.80 | 39.04 | 39.10 | 38.31 | qfq | 3,884,559 | 153,005,491 | -1.31% |
| 2024-12-17 | 39.67 | 40.17 | 39.43 | 39.62 | 38.82 | qfq | 4,463,555 | 177,076,485 | -0.13% |
| 2024-12-16 | 40.53 | 40.77 | 39.32 | 39.67 | 38.87 | qfq | 6,095,476 | 242,731,193 | -2.36% |
| 2024-12-13 | 41.71 | 41.89 | 40.44 | 40.63 | 39.81 | qfq | 8,442,196 | 346,318,240 | -3.33% |
| 2024-12-12 | 42.38 | 43.49 | 41.90 | 42.03 | 41.18 | qfq | 6,013,079 | 254,899,358 | -1.20% |
| 2024-12-11 | 41.25 | 42.99 | 41.07 | 42.54 | 41.68 | qfq | 7,233,564 | 306,787,781 | 3.58% |
| 2024-12-10 | 43.00 | 43.14 | 40.95 | 41.07 | 40.24 | qfq | 5,362,570 | 224,394,337 | 0.24% |
| 2024-12-09 | 40.73 | 42.10 | 40.58 | 40.97 | 40.14 | qfq | 4,571,351 | 189,113,702 | 0.49% |
| 2024-12-06 | 40.30 | 41.46 | 39.88 | 40.77 | 39.95 | qfq | 5,805,047 | 237,831,619 | 1.54% |
| 2024-12-05 | 39.80 | 40.24 | 39.46 | 40.15 | 39.34 | qfq | 3,277,790 | 130,699,594 | 0.22% |
| 2024-12-04 | 39.63 | 40.30 | 39.47 | 40.06 | 39.25 | qfq | 6,885,620 | 274,992,192 | 1.68% |
| 2024-12-03 | 39.51 | 39.67 | 38.63 | 39.40 | 38.60 | qfq | 4,438,303 | 173,370,025 | 0.03% |
| 2024-12-02 | 39.48 | 39.87 | 39.00 | 39.39 | 38.59 | qfq | 5,006,510 | 197,952,244 | 0.79% |
| 2024-11-29 | 38.75 | 40.24 | 38.48 | 39.08 | 38.29 | qfq | 6,886,526 | 271,073,017 | 0.98% |
| 2024-11-28 | 39.29 | 39.34 | 38.54 | 38.70 | 37.92 | qfq | 3,382,599 | 131,285,852 | -1.78% |
| 2024-11-27 | 38.99 | 39.48 | 38.03 | 39.40 | 38.60 | qfq | 5,017,875 | 194,839,529 | 1.16% |
| 2024-11-26 | 39.75 | 39.88 | 38.90 | 38.95 | 38.16 | qfq | 4,273,354 | 168,028,724 | -2.84% |
| 2024-11-25 | 39.90 | 40.79 | 39.31 | 40.09 | 39.28 | qfq | 4,928,000 | 196,773,675 | 0.48% |
| 2024-11-22 | 42.12 | 42.18 | 39.90 | 39.90 | 39.09 | qfq | 5,326,356 | 216,707,657 | -4.93% |
| 2024-11-21 | 41.91 | 42.76 | 41.50 | 41.97 | 41.12 | qfq | 6,345,973 | 267,495,250 | 0.10% |
| 2024-11-20 | 41.20 | 42.05 | 40.31 | 41.93 | 41.08 | qfq | 8,196,666 | 340,033,983 | 1.95% |
| 2024-11-19 | 39.17 | 41.32 | 39.01 | 41.13 | 40.30 | qfq | 11,553,300 | 468,606,545 | 6.06% |
| 2024-11-18 | 40.00 | 40.58 | 38.50 | 38.78 | 38.00 | qfq | 7,677,944 | 302,377,433 | -3.53% |
| 2024-11-15 | 40.07 | 40.91 | 39.95 | 40.20 | 39.39 | qfq | 6,676,942 | 270,211,305 | 0.32% |
| 2024-11-14 | 40.88 | 41.36 | 40.01 | 40.07 | 39.26 | qfq | 5,788,911 | 235,361,374 | -2.93% |
| 2024-11-13 | 40.73 | 41.77 | 40.65 | 41.28 | 40.45 | qfq | 5,772,265 | 237,544,764 | 0.44% |
| 2024-11-12 | 41.00 | 42.88 | 40.78 | 41.10 | 40.27 | qfq | 10,926,842 | 454,768,640 | -0.87% |
| 2024-11-11 | 42.22 | 42.27 | 40.76 | 41.46 | 40.62 | qfq | 9,936,381 | 410,621,978 | -2.99% |
| 2024-11-08 | 42.69 | 43.82 | 42.20 | 42.74 | 41.88 | qfq | 12,169,462 | 523,642,108 | 1.26% |
| 2024-11-07 | 42.51 | 42.52 | 40.61 | 42.21 | 41.36 | qfq | 12,539,815 | 524,130,892 | -1.93% |
| 2024-11-06 | 43.40 | 43.95 | 42.52 | 43.04 | 42.17 | qfq | 9,045,453 | 391,455,539 | -0.19% |
| 2024-11-05 | 41.66 | 43.30 | 41.66 | 43.12 | 42.25 | qfq | 8,594,091 | 366,250,255 | 2.72% |
| 2024-11-04 | 41.76 | 42.10 | 41.30 | 41.98 | 41.13 | qfq | 6,991,805 | 291,391,723 | 0.72% |
| 2024-11-01 | 39.80 | 42.90 | 39.61 | 41.68 | 40.84 | qfq | 15,213,581 | 634,893,392 | 4.04% |
| 2024-10-31 | 40.80 | 40.80 | 39.43 | 40.06 | 39.25 | qfq | 9,279,367 | 370,462,037 | -1.93% |
| 2024-10-30 | 41.99 | 42.44 | 40.62 | 40.85 | 40.02 | qfq | 8,730,337 | 359,840,880 | -1.59% |
| 2024-10-29 | 41.95 | 43.28 | 41.25 | 41.51 | 40.67 | qfq | 14,315,787 | 603,725,062 | 1.52% |
| 2024-10-28 | 40.68 | 41.43 | 40.53 | 40.89 | 40.06 | qfq | 6,405,841 | 261,962,704 | 0.57% |
| 2024-10-25 | 41.87 | 42.00 | 40.15 | 40.66 | 39.84 | qfq | 11,787,366 | 479,755,394 | -3.08% |
| 2024-10-24 | 43.80 | 43.81 | 41.80 | 41.95 | 41.10 | qfq | 10,534,032 | 446,191,436 | -4.66% |
| 2024-10-23 | 44.50 | 44.81 | 43.67 | 44.00 | 43.11 | qfq | 5,752,670 | 254,229,640 | -0.48% |
| 2024-10-22 | 43.90 | 44.80 | 43.33 | 44.21 | 43.32 | qfq | 5,393,579 | 238,408,079 | 0.07% |
| 2024-10-21 | 42.69 | 45.08 | 42.69 | 44.18 | 43.29 | qfq | 11,242,956 | 497,825,373 | 3.49% |
| 2024-10-18 | 41.80 | 43.42 | 41.80 | 42.69 | 41.83 | qfq | 8,207,919 | 348,328,200 | 1.35% |
| 2024-10-17 | 42.45 | 42.85 | 42.08 | 42.12 | 41.27 | qfq | 5,637,041 | 238,921,941 | -0.73% |
| 2024-10-16 | 41.50 | 43.07 | 41.50 | 42.43 | 41.57 | qfq | 7,605,368 | 323,046,776 | -0.02% |
| 2024-10-15 | 44.91 | 44.93 | 42.33 | 42.44 | 41.58 | qfq | 13,180,561 | 574,638,589 | -6.11% |
| 2024-10-14 | 43.70 | 46.17 | 43.01 | 45.20 | 44.29 | qfq | 19,058,176 | 863,018,319 | 3.67% |
| 2024-10-11 | 42.85 | 44.33 | 42.51 | 43.60 | 42.72 | qfq | 10,258,072 | 448,253,418 | 0.07% |
| 2024-10-10 | 40.80 | 46.27 | 40.70 | 43.57 | 42.69 | qfq | 28,696,652 | 1,240,084,614 | 2.23% |
| 2024-10-09 | 45.49 | 45.49 | 42.62 | 42.62 | 41.76 | qfq | 23,939,379 | 1,035,127,148 | -10.01% |
| 2024-10-08 | 53.61 | 53.61 | 45.20 | 47.36 | 46.40 | qfq | 41,282,017 | 1,988,877,638 | -5.39% |
| 2024-09-30 | 50.78 | 51.80 | 46.09 | 50.06 | 49.05 | qfq | 33,700,047 | 1,632,037,648 | 2.39% |
| 2024-09-27 | 47.57 | 51.50 | 47.12 | 48.89 | 47.90 | qfq | 5,776,276 | 281,890,216 | 3.82% |
| 2024-09-26 | 43.44 | 47.25 | 43.05 | 47.09 | 46.14 | qfq | 7,146,672 | 320,052,909 | 7.41% |
| 2024-09-25 | 45.50 | 45.75 | 43.54 | 43.84 | 42.95 | qfq | 7,154,874 | 319,512,354 | 0.55% |
| 2024-09-24 | 41.81 | 44.55 | 41.14 | 43.60 | 42.72 | qfq | 9,434,985 | 404,698,379 | 6.06% |
| 2024-09-23 | 41.65 | 42.17 | 40.91 | 41.11 | 40.28 | qfq | 7,196,784 | 298,182,250 | -2.17% |
| 2024-09-20 | 39.44 | 42.02 | 38.80 | 42.02 | 41.17 | qfq | 10,074,211 | 411,541,804 | 6.65% |
| 2024-09-19 | 36.63 | 39.99 | 36.35 | 39.40 | 38.60 | qfq | 13,012,138 | 507,473,109 | 8.39% |
| 2024-09-18 | 36.16 | 36.94 | 36.00 | 36.35 | 35.61 | qfq | 3,100,014 | 113,082,227 | 0.53% |
| 2024-09-13 | 36.26 | 37.09 | 36.05 | 36.16 | 35.43 | qfq | 4,317,239 | 158,022,133 | -0.14% |
| 2024-09-12 | 35.58 | 36.55 | 35.50 | 36.21 | 35.48 | qfq | 4,411,657 | 159,577,382 | 1.29% |
| 2024-09-11 | 36.08 | 36.55 | 35.50 | 35.75 | 35.03 | qfq | 4,613,346 | 165,495,164 | -1.65% |
| 2024-09-10 | 37.36 | 37.40 | 36.16 | 36.35 | 35.61 | qfq | 5,087,477 | 185,808,191 | -2.36% |
| 2024-09-09 | 37.74 | 38.01 | 36.44 | 37.23 | 36.48 | qfq | 7,235,203 | 267,940,381 | -1.95% |
| 2024-09-06 | 38.00 | 38.29 | 37.74 | 37.97 | 37.20 | qfq | 1,850,941 | 70,388,932 | 0.24% |
| 2024-09-05 | 38.19 | 38.87 | 37.71 | 37.88 | 37.11 | qfq | 4,097,700 | 156,416,326 | -0.66% |
| 2024-09-04 | 38.36 | 38.36 | 37.21 | 38.13 | 37.36 | qfq | 7,557,502 | 285,496,243 | -2.61% |
| 2024-09-03 | 39.01 | 39.65 | 38.81 | 39.15 | 38.36 | qfq | 2,714,000 | 106,292,502 | 0.33% |
| 2024-09-02 | 40.85 | 40.86 | 38.55 | 39.02 | 38.23 | qfq | 5,549,021 | 217,458,256 | -4.46% |
| 2024-08-30 | 40.00 | 41.33 | 39.50 | 40.84 | 40.01 | qfq | 5,362,945 | 216,842,884 | 1.52% |
| 2024-08-29 | 38.62 | 40.69 | 38.62 | 40.23 | 39.42 | qfq | 4,190,192 | 167,775,951 | 1.11% |
| 2024-08-28 | 41.42 | 42.85 | 39.70 | 39.79 | 38.99 | qfq | 5,768,310 | 233,658,346 | -4.26% |
| 2024-08-27 | 41.75 | 42.24 | 41.33 | 41.56 | 40.72 | qfq | 3,204,954 | 133,941,453 | -1.61% |
| 2024-08-26 | 41.50 | 42.37 | 41.45 | 42.24 | 41.39 | qfq | 4,357,755 | 182,824,208 | 2.05% |
| 2024-08-23 | 41.50 | 41.80 | 40.70 | 41.39 | 40.55 | qfq | 3,059,168 | 126,209,865 | -0.27% |
| 2024-08-22 | 41.21 | 41.80 | 40.93 | 41.50 | 40.66 | qfq | 2,589,774 | 107,241,820 | 0.14% |
| 2024-08-21 | 41.10 | 41.73 | 41.07 | 41.44 | 40.60 | qfq | 2,009,785 | 83,167,536 | 0.24% |
| 2024-08-20 | 41.23 | 41.45 | 40.85 | 41.34 | 40.50 | qfq | 3,225,217 | 132,569,626 | 0.27% |
| 2024-08-19 | 41.54 | 42.39 | 41.10 | 41.23 | 40.40 | qfq | 4,186,048 | 174,362,750 | -0.24% |
| 2024-08-16 | 41.50 | 41.88 | 40.76 | 41.33 | 40.49 | qfq | 5,341,018 | 221,124,784 | 2.18% |
| 2024-08-15 | 40.02 | 40.78 | 39.60 | 40.45 | 39.63 | qfq | 3,323,737 | 133,980,551 | 0.70% |
| 2024-08-14 | 42.00 | 42.00 | 40.15 | 40.17 | 39.36 | qfq | 3,580,001 | 146,130,670 | -2.64% |
| 2024-08-13 | 40.99 | 41.55 | 40.81 | 41.26 | 40.43 | qfq | 4,125,459 | 169,948,396 | 1.15% |
| 2024-08-12 | 40.01 | 41.05 | 40.01 | 40.79 | 39.97 | qfq | 3,186,150 | 129,681,933 | 1.39% |
| 2024-08-09 | 40.51 | 41.53 | 40.13 | 40.23 | 39.42 | qfq | 4,529,738 | 185,369,734 | 0.32% |
| 2024-08-08 | 40.48 | 40.57 | 39.67 | 40.10 | 39.29 | qfq | 5,966,762 | 239,256,037 | -1.18% |
| 2024-08-07 | 40.00 | 41.37 | 39.56 | 40.58 | 39.76 | qfq | 4,028,297 | 164,108,697 | 1.55% |
| 2024-08-06 | 39.83 | 40.54 | 39.50 | 39.96 | 39.15 | qfq | 4,021,215 | 160,611,624 | 0.35% |
| 2024-08-05 | 40.50 | 40.80 | 39.75 | 39.82 | 39.01 | qfq | 5,376,680 | 216,034,003 | -1.85% |
| 2024-08-02 | 39.99 | 41.08 | 39.31 | 40.57 | 39.75 | qfq | 6,611,659 | 267,202,682 | 0.00% |
| 2024-08-01 | 42.73 | 43.27 | 40.46 | 40.57 | 39.75 | qfq | 9,075,903 | 374,801,905 | -1.79% |
| 2024-07-31 | 39.41 | 41.60 | 39.33 | 41.31 | 40.47 | qfq | 7,781,533 | 317,882,613 | 5.11% |
| 2024-07-30 | 40.99 | 40.99 | 38.81 | 39.30 | 38.51 | qfq | 7,823,188 | 308,133,150 | -3.91% |
| 2024-07-29 | 40.38 | 41.50 | 39.86 | 40.90 | 40.07 | qfq | 10,272,259 | 417,441,410 | 1.31% |
| 2024-07-26 | 38.01 | 40.42 | 38.01 | 40.37 | 39.55 | qfq | 12,956,679 | 516,140,802 | 5.63% |
| 2024-07-25 | 38.98 | 39.88 | 37.92 | 38.22 | 37.45 | qfq | 11,966,680 | 460,917,789 | -4.26% |
| 2024-07-24 | 40.77 | 41.07 | 39.00 | 39.92 | 39.11 | qfq | 10,998,957 | 440,138,477 | -2.66% |
| 2024-07-23 | 43.90 | 43.90 | 40.93 | 41.01 | 40.18 | qfq | 11,446,552 | 478,537,114 | -6.71% |
| 2024-07-22 | 44.55 | 44.65 | 43.37 | 43.96 | 43.07 | qfq | 7,140,971 | 313,507,860 | -1.72% |
| 2024-07-19 | 45.03 | 45.50 | 43.94 | 44.73 | 43.83 | qfq | 9,915,157 | 441,807,525 | -2.12% |
| 2024-07-18 | 45.22 | 46.18 | 44.72 | 45.70 | 44.78 | qfq | 5,898,319 | 268,107,735 | 0.15% |
| 2024-07-17 | 47.28 | 47.38 | 45.16 | 45.63 | 44.71 | qfq | 11,206,917 | 511,688,074 | -3.61% |
| 2024-07-16 | 48.88 | 48.88 | 46.90 | 47.34 | 46.38 | qfq | 9,200,969 | 436,323,525 | -3.25% |
| 2024-07-15 | 47.72 | 49.98 | 46.65 | 48.93 | 47.94 | qfq | 10,246,171 | 502,326,726 | 3.75% |
| 2024-07-12 | 51.49 | 51.49 | 46.98 | 47.16 | 46.21 | qfq | 13,571,733 | 649,527,824 | -7.67% |
| 2024-07-11 | 49.50 | 51.88 | 48.69 | 51.08 | 50.05 | qfq | 7,316,808 | 371,504,638 | 3.40% |
| 2024-07-10 | 52.41 | 52.98 | 49.23 | 49.40 | 48.20 | qfq | 7,210,110 | 363,427,195 | -5.98% |
| 2024-07-09 | 51.03 | 52.76 | 50.80 | 52.54 | 51.27 | qfq | 4,576,084 | 237,205,291 | 1.92% |
| 2024-07-08 | 53.44 | 53.72 | 51.20 | 51.55 | 50.30 | qfq | 3,916,704 | 203,802,884 | -1.83% |
| 2024-07-05 | 50.60 | 52.77 | 49.64 | 52.51 | 51.24 | qfq | 6,923,269 | 358,358,393 | 4.27% |
| 2024-07-04 | 49.50 | 51.78 | 49.10 | 50.36 | 49.14 | qfq | 8,738,408 | 443,141,283 | 2.82% |
| 2024-07-03 | 48.96 | 49.80 | 48.41 | 48.98 | 47.80 | qfq | 3,904,247 | 190,598,827 | -1.17% |
| 2024-07-02 | 50.50 | 50.98 | 49.09 | 49.56 | 48.36 | qfq | 3,564,030 | 176,968,503 | -2.06% |
| 2024-07-01 | 50.49 | 51.50 | 50.30 | 50.60 | 49.38 | qfq | 3,055,500 | 155,523,799 | 0.14% |
| 2024-06-28 | 49.14 | 51.11 | 48.89 | 50.53 | 49.31 | qfq | 4,763,250 | 240,019,944 | 3.12% |
| 2024-06-27 | 49.38 | 49.65 | 48.39 | 49.00 | 47.81 | qfq | 4,515,300 | 221,714,269 | -0.79% |
| 2024-06-26 | 49.49 | 50.30 | 48.90 | 49.39 | 48.20 | qfq | 4,425,515 | 218,059,973 | -1.67% |
| 2024-06-25 | 50.54 | 51.20 | 49.91 | 50.23 | 49.01 | qfq | 3,825,557 | 192,525,777 | -0.99% |
| 2024-06-24 | 50.40 | 51.60 | 50.40 | 50.73 | 49.50 | qfq | 3,729,054 | 189,698,896 | -1.50% |
| 2024-06-21 | 52.48 | 53.27 | 51.37 | 51.50 | 50.25 | qfq | 4,291,193 | 222,938,743 | -1.08% |
| 2024-06-20 | 51.55 | 53.30 | 51.52 | 52.06 | 50.80 | qfq | 5,434,364 | 284,985,383 | 1.50% |
| 2024-06-19 | 50.51 | 52.10 | 50.26 | 51.29 | 50.05 | qfq | 5,948,662 | 306,621,196 | 1.81% |
| 2024-06-18 | 50.55 | 50.78 | 49.56 | 50.38 | 49.16 | qfq | 5,859,954 | 294,971,609 | -0.24% |
| 2024-06-17 | 50.80 | 51.22 | 49.43 | 50.50 | 49.28 | qfq | 9,926,246 | 499,224,773 | -2.81% |
| 2024-06-14 | 51.63 | 52.30 | 50.49 | 51.96 | 50.70 | qfq | 15,392,240 | 790,949,850 | 0.23% |
| 2024-06-13 | 53.20 | 53.50 | 51.20 | 51.84 | 50.59 | qfq | 6,862,777 | 356,009,040 | -2.02% |
| 2024-06-12 | 52.02 | 53.20 | 51.50 | 52.91 | 51.63 | qfq | 6,568,901 | 343,988,035 | 1.24% |
| 2024-06-11 | 53.21 | 53.51 | 50.75 | 52.26 | 51.00 | qfq | 10,070,981 | 521,111,471 | -2.97% |
| 2024-06-07 | 54.20 | 54.64 | 52.82 | 53.86 | 52.56 | qfq | 5,218,453 | 279,966,739 | 0.20% |
| 2024-06-06 | 54.11 | 54.68 | 53.58 | 53.75 | 52.45 | qfq | 5,429,978 | 293,802,133 | -0.22% |
| 2024-06-05 | 52.71 | 54.23 | 52.40 | 53.87 | 52.57 | qfq | 6,700,311 | 358,926,708 | -1.12% |
| 2024-06-04 | 54.72 | 55.37 | 53.60 | 54.48 | 53.16 | qfq | 7,328,576 | 398,924,096 | -0.44% |
| 2024-06-03 | 55.40 | 55.97 | 52.88 | 54.72 | 53.40 | qfq | 12,278,437 | 670,637,786 | -3.78% |
| 2024-05-31 | 56.98 | 57.15 | 55.70 | 56.87 | 55.49 | qfq | 8,904,329 | 503,918,289 | 0.32% |
| 2024-05-30 | 57.84 | 58.20 | 56.05 | 56.69 | 55.32 | qfq | 4,476,952 | 255,282,560 | -2.73% |
| 2024-05-29 | 57.33 | 59.48 | 56.59 | 58.28 | 56.87 | qfq | 3,536,113 | 206,461,804 | 1.85% |
| 2024-05-28 | 57.20 | 58.10 | 57.06 | 57.22 | 55.84 | qfq | 3,236,336 | 186,381,315 | 0.39% |
| 2024-05-27 | 55.80 | 57.22 | 55.80 | 57.00 | 55.62 | qfq | 5,827,121 | 329,807,483 | 2.21% |
| 2024-05-24 | 55.51 | 56.40 | 55.37 | 55.77 | 54.42 | qfq | 3,079,615 | 172,132,617 | -0.05% |
| 2024-05-23 | 56.50 | 56.50 | 54.52 | 55.80 | 54.45 | qfq | 7,141,387 | 397,293,374 | -3.34% |
| 2024-05-22 | 58.74 | 59.32 | 57.53 | 57.73 | 56.33 | qfq | 3,159,006 | 183,655,274 | -1.72% |
| 2024-05-21 | 60.07 | 60.49 | 58.54 | 58.74 | 57.32 | qfq | 3,874,353 | 229,188,631 | -2.46% |
| 2024-05-20 | 59.50 | 61.00 | 58.50 | 60.22 | 58.76 | qfq | 6,822,769 | 407,728,379 | 4.57% |
| 2024-05-17 | 56.54 | 57.66 | 55.57 | 57.59 | 56.20 | qfq | 4,273,500 | 241,906,991 | 1.86% |
| 2024-05-16 | 56.96 | 58.65 | 56.25 | 56.54 | 55.17 | qfq | 6,908,736 | 397,215,637 | 0.25% |
| 2024-05-15 | 56.36 | 57.50 | 55.00 | 56.40 | 55.04 | qfq | 5,175,417 | 291,419,957 | 0.41% |
| 2024-05-14 | 54.75 | 56.57 | 54.56 | 56.17 | 54.81 | qfq | 7,921,300 | 442,358,800 | 3.88% |
| 2024-05-13 | 53.06 | 54.45 | 52.12 | 54.07 | 52.76 | qfq | 5,667,913 | 302,458,002 | 0.52% |
| 2024-05-10 | 53.22 | 54.16 | 53.01 | 53.79 | 52.49 | qfq | 5,141,247 | 276,005,466 | 1.89% |
| 2024-05-09 | 51.56 | 53.30 | 51.56 | 52.79 | 51.51 | qfq | 4,391,006 | 231,607,272 | 1.03% |
| 2024-05-08 | 52.79 | 52.95 | 51.55 | 52.25 | 50.99 | qfq | 3,941,317 | 206,160,381 | -0.27% |
| 2024-05-07 | 53.01 | 53.50 | 52.33 | 52.39 | 51.12 | qfq | 3,670,025 | 194,159,901 | -0.42% |
| 2024-05-06 | 53.00 | 53.40 | 51.70 | 52.61 | 51.34 | qfq | 7,735,855 | 404,239,147 | -1.70% |
| 2024-04-30 | 53.05 | 54.95 | 52.87 | 53.52 | 52.23 | qfq | 6,394,439 | 345,877,658 | 0.79% |
| 2024-04-29 | 55.00 | 55.00 | 52.89 | 53.10 | 51.82 | qfq | 9,118,072 | 488,350,589 | -4.50% |
| 2024-04-26 | 52.00 | 55.71 | 51.00 | 55.60 | 54.25 | qfq | 9,146,314 | 495,388,841 | 5.50% |
| 2024-04-25 | 53.10 | 53.65 | 51.76 | 52.70 | 51.43 | qfq | 4,410,235 | 232,017,895 | -0.64% |
| 2024-04-24 | 51.99 | 53.30 | 51.52 | 53.04 | 51.76 | qfq | 6,805,853 | 358,938,720 | 2.10% |
| 2024-04-23 | 54.35 | 54.39 | 51.00 | 51.95 | 50.69 | qfq | 11,265,589 | 589,865,575 | -5.55% |
| 2024-04-22 | 56.84 | 58.75 | 54.86 | 55.00 | 53.67 | qfq | 5,727,705 | 321,195,264 | -3.22% |
| 2024-04-19 | 56.48 | 58.95 | 56.15 | 56.83 | 55.46 | qfq | 5,544,235 | 318,938,373 | 1.21% |
| 2024-04-18 | 54.55 | 56.59 | 54.40 | 56.15 | 54.79 | qfq | 5,280,445 | 292,512,469 | 1.91% |
| 2024-04-17 | 54.05 | 55.47 | 53.73 | 55.10 | 53.77 | qfq | 4,183,939 | 228,020,112 | 1.01% |
| 2024-04-16 | 56.35 | 56.98 | 54.51 | 54.55 | 53.23 | qfq | 5,440,249 | 303,329,741 | -2.94% |
| 2024-04-15 | 54.30 | 56.33 | 53.01 | 56.20 | 54.84 | qfq | 5,562,490 | 306,653,937 | 2.37% |
| 2024-04-12 | 54.98 | 55.60 | 53.70 | 54.90 | 53.57 | qfq | 3,399,241 | 186,381,057 | 1.27% |
| 2024-04-11 | 53.01 | 55.91 | 52.40 | 54.21 | 52.90 | qfq | 6,652,736 | 362,045,645 | 0.35% |
| 2024-04-10 | 52.00 | 54.44 | 51.80 | 54.02 | 52.71 | qfq | 6,844,024 | 366,971,535 | 3.88% |
| 2024-04-09 | 52.69 | 52.99 | 51.35 | 52.00 | 50.74 | qfq | 5,322,034 | 276,965,752 | -1.89% |
| 2024-04-08 | 53.55 | 56.46 | 52.81 | 53.00 | 51.72 | qfq | 11,945,778 | 653,149,823 | -0.93% |
| 2024-04-03 | 51.30 | 53.57 | 51.10 | 53.50 | 52.21 | qfq | 8,338,681 | 438,247,155 | 5.21% |
| 2024-04-02 | 51.44 | 52.53 | 50.44 | 50.85 | 49.62 | qfq | 5,974,133 | 305,006,745 | -1.24% |
| 2024-04-01 | 53.23 | 54.46 | 50.81 | 51.49 | 50.24 | qfq | 9,502,824 | 492,441,851 | -2.87% |
| 2024-03-29 | 53.12 | 54.00 | 51.69 | 53.01 | 51.73 | qfq | 6,315,490 | 333,343,849 | 0.97% |
| 2024-03-28 | 51.08 | 53.12 | 50.62 | 52.50 | 51.23 | qfq | 4,655,633 | 243,512,584 | 2.78% |
| 2024-03-27 | 51.10 | 51.80 | 50.58 | 51.08 | 49.84 | qfq | 2,961,104 | 151,958,450 | 0.29% |
| 2024-03-26 | 51.30 | 51.41 | 50.04 | 50.93 | 49.70 | qfq | 3,036,457 | 153,488,876 | -0.90% |
| 2024-03-25 | 49.48 | 51.86 | 49.18 | 51.39 | 50.15 | qfq | 7,598,561 | 388,253,460 | 3.61% |
| 2024-03-22 | 49.70 | 50.08 | 48.85 | 49.60 | 48.40 | qfq | 4,262,804 | 210,365,637 | -0.36% |
| 2024-03-21 | 50.47 | 51.29 | 49.50 | 49.78 | 48.58 | qfq | 6,644,928 | 334,247,756 | -0.38% |
| 2024-03-20 | 51.50 | 51.61 | 49.34 | 49.97 | 48.76 | qfq | 10,525,970 | 527,218,603 | -3.87% |
| 2024-03-19 | 51.23 | 53.25 | 50.60 | 51.98 | 50.72 | qfq | 5,581,475 | 291,995,448 | 1.37% |
| 2024-03-18 | 53.20 | 53.88 | 50.76 | 51.28 | 50.04 | qfq | 7,152,436 | 369,485,575 | -2.12% |
| 2024-03-15 | 50.80 | 53.00 | 49.53 | 52.39 | 51.12 | qfq | 10,490,041 | 539,513,800 | 3.50% |
| 2024-03-14 | 49.92 | 52.00 | 48.85 | 50.62 | 49.40 | qfq | 10,233,209 | 519,171,303 | 5.33% |
| 2024-03-13 | 46.56 | 48.38 | 46.31 | 48.06 | 46.90 | qfq | 5,889,887 | 280,466,119 | 2.93% |
| 2024-03-12 | 47.48 | 47.80 | 46.00 | 46.69 | 45.56 | qfq | 6,605,090 | 307,302,666 | -2.73% |
| 2024-03-11 | 48.80 | 49.10 | 47.09 | 48.00 | 46.84 | qfq | 5,511,337 | 263,812,205 | -0.41% |
| 2024-03-08 | 46.75 | 48.46 | 46.63 | 48.20 | 47.03 | qfq | 5,183,007 | 246,319,974 | 2.64% |
| 2024-03-07 | 46.30 | 47.83 | 45.88 | 46.96 | 45.82 | qfq | 6,729,759 | 316,759,442 | 2.35% |
| 2024-03-06 | 45.20 | 46.57 | 44.80 | 45.88 | 44.77 | qfq | 6,245,674 | 286,446,693 | 0.61% |
| 2024-03-05 | 44.03 | 45.76 | 43.90 | 45.60 | 44.50 | qfq | 6,929,795 | 313,278,197 | 3.24% |
| 2024-03-04 | 43.16 | 44.25 | 42.85 | 44.17 | 43.10 | qfq | 5,668,605 | 246,774,758 | 1.96% |
| 2024-03-01 | 43.48 | 43.59 | 42.47 | 43.32 | 42.27 | qfq | 5,727,249 | 246,857,962 | -0.07% |
| 2024-02-29 | 43.49 | 44.09 | 42.96 | 43.35 | 42.30 | qfq | 4,488,330 | 194,762,653 | -1.32% |
| 2024-02-28 | 43.80 | 44.38 | 43.30 | 43.93 | 42.87 | qfq | 4,062,017 | 177,897,950 | 0.30% |
| 2024-02-27 | 43.66 | 44.15 | 43.33 | 43.80 | 42.74 | qfq | 3,726,304 | 162,881,411 | 0.32% |
| 2024-02-26 | 44.55 | 44.88 | 42.88 | 43.66 | 42.60 | qfq | 5,779,754 | 251,941,686 | -2.98% |
| 2024-02-23 | 43.90 | 45.29 | 42.76 | 45.00 | 43.91 | qfq | 7,327,786 | 324,483,815 | 2.27% |
| 2024-02-22 | 41.74 | 44.00 | 41.36 | 44.00 | 42.94 | qfq | 5,702,784 | 245,385,007 | 5.21% |
| 2024-02-21 | 42.34 | 43.35 | 41.53 | 41.82 | 40.81 | qfq | 5,721,119 | 242,307,136 | -1.30% |
| 2024-02-20 | 41.19 | 42.70 | 40.63 | 42.37 | 41.34 | qfq | 5,194,710 | 219,107,853 | 1.73% |
| 2024-02-19 | 40.32 | 42.39 | 39.71 | 41.65 | 40.64 | qfq | 7,004,885 | 289,573,355 | 2.41% |
| 2024-02-08 | 41.90 | 44.44 | 40.40 | 40.67 | 39.69 | qfq | 8,560,830 | 361,439,454 | -4.51% |
| 2024-02-07 | 40.02 | 42.65 | 40.02 | 42.59 | 41.56 | qfq | 7,275,067 | 302,333,945 | 5.42% |
| 2024-02-06 | 39.17 | 40.50 | 38.62 | 40.40 | 39.42 | qfq | 7,086,744 | 281,957,238 | 3.06% |
| 2024-02-05 | 37.75 | 39.35 | 37.25 | 39.20 | 38.25 | qfq | 7,141,623 | 274,497,381 | 3.65% |
| 2024-02-02 | 38.10 | 38.63 | 37.21 | 37.82 | 36.91 | qfq | 3,077,880 | 116,779,984 | -0.34% |
| 2024-02-01 | 37.59 | 38.57 | 37.31 | 37.95 | 37.03 | qfq | 3,156,710 | 119,583,429 | -0.58% |
| 2024-01-31 | 38.80 | 39.19 | 37.91 | 38.17 | 37.25 | qfq | 3,409,539 | 131,204,549 | -1.47% |
| 2024-01-30 | 38.67 | 39.88 | 38.55 | 38.74 | 37.80 | qfq | 5,060,296 | 198,205,013 | -0.67% |
| 2024-01-29 | 39.12 | 39.30 | 38.69 | 39.00 | 38.06 | qfq | 3,206,794 | 125,078,407 | -0.31% |
| 2024-01-26 | 38.52 | 39.39 | 38.34 | 39.12 | 38.17 | qfq | 3,526,799 | 137,500,026 | 0.88% |
| 2024-01-25 | 37.50 | 38.85 | 37.16 | 38.78 | 37.84 | qfq | 6,604,072 | 253,255,624 | 5.21% |
| 2024-01-24 | 36.21 | 37.20 | 35.62 | 36.86 | 35.97 | qfq | 4,347,376 | 158,686,091 | 1.65% |
| 2024-01-23 | 35.43 | 36.54 | 34.89 | 36.26 | 35.38 | qfq | 6,426,152 | 229,635,147 | 0.86% |
| 2024-01-22 | 37.35 | 37.75 | 35.40 | 35.95 | 35.08 | qfq | 6,508,660 | 235,422,811 | -3.10% |
| 2024-01-19 | 37.90 | 37.90 | 36.87 | 37.10 | 36.20 | qfq | 3,827,454 | 142,683,345 | -2.32% |
| 2024-01-18 | 38.25 | 38.25 | 36.70 | 37.98 | 37.06 | qfq | 5,420,837 | 202,241,253 | -1.04% |
| 2024-01-17 | 39.44 | 39.58 | 38.32 | 38.38 | 37.45 | qfq | 3,424,959 | 133,309,419 | -2.86% |
| 2024-01-16 | 38.63 | 39.56 | 38.62 | 39.51 | 38.55 | qfq | 4,166,402 | 163,979,171 | 1.57% |
| 2024-01-15 | 38.27 | 39.20 | 38.18 | 38.90 | 37.96 | qfq | 3,516,136 | 136,401,759 | 0.96% |
| 2024-01-12 | 37.70 | 38.75 | 37.54 | 38.53 | 37.60 | qfq | 2,428,695 | 93,562,834 | 1.96% |
| 2024-01-11 | 38.06 | 38.12 | 37.65 | 37.79 | 36.88 | qfq | 1,990,528 | 75,354,678 | -0.87% |
| 2024-01-10 | 38.12 | 38.52 | 37.73 | 38.12 | 37.20 | qfq | 2,396,155 | 91,511,766 | -0.73% |
| 2024-01-09 | 37.70 | 38.65 | 37.30 | 38.40 | 37.47 | qfq | 3,660,762 | 139,423,706 | 2.18% |
| 2024-01-08 | 38.38 | 38.38 | 37.51 | 37.58 | 36.67 | qfq | 3,052,968 | 115,538,872 | -1.67% |
| 2024-01-05 | 39.08 | 39.09 | 37.90 | 38.22 | 37.30 | qfq | 3,622,872 | 138,928,537 | -1.49% |
| 2024-01-04 | 38.60 | 38.90 | 38.30 | 38.80 | 37.86 | qfq | 3,353,771 | 129,643,591 | -0.05% |
| 2024-01-03 | 38.75 | 39.06 | 38.51 | 38.82 | 37.88 | qfq | 2,946,756 | 114,355,956 | 0.18% |
| 2024-01-02 | 37.76 | 39.09 | 37.39 | 38.75 | 37.81 | qfq | 5,325,676 | 206,194,189 | 2.62% |
| 2023-12-29 | 37.49 | 37.76 | 37.14 | 37.76 | 36.85 | qfq | 3,678,628 | 138,005,381 | 0.21% |
| 2023-12-28 | 38.00 | 38.60 | 37.50 | 37.68 | 36.77 | qfq | 4,135,334 | 156,879,268 | -0.79% |
| 2023-12-27 | 37.07 | 38.15 | 36.82 | 37.98 | 37.06 | qfq | 3,903,031 | 146,579,337 | 2.93% |
| 2023-12-26 | 37.31 | 37.77 | 36.78 | 36.90 | 36.01 | qfq | 4,209,641 | 156,352,196 | -0.86% |
| 2023-12-25 | 37.80 | 38.00 | 36.96 | 37.22 | 36.32 | qfq | 3,831,101 | 142,766,627 | -1.69% |
| 2023-12-22 | 37.12 | 38.00 | 36.90 | 37.86 | 36.94 | qfq | 3,673,655 | 138,130,377 | 1.77% |
| 2023-12-21 | 36.52 | 37.30 | 36.32 | 37.20 | 36.30 | qfq | 3,859,432 | 142,862,584 | 0.84% |
| 2023-12-20 | 36.13 | 37.60 | 36.00 | 36.89 | 36.00 | qfq | 4,770,176 | 176,338,129 | 2.36% |
| 2023-12-19 | 35.92 | 36.20 | 35.56 | 36.04 | 35.17 | qfq | 2,108,179 | 75,601,580 | 0.11% |
| 2023-12-18 | 35.81 | 36.40 | 35.77 | 36.00 | 35.13 | qfq | 1,749,298 | 63,044,069 | -0.33% |
| 2023-12-15 | 35.05 | 36.50 | 35.05 | 36.12 | 35.25 | qfq | 4,620,044 | 166,503,550 | 3.05% |
| 2023-12-14 | 34.74 | 35.17 | 34.74 | 35.05 | 34.20 | qfq | 1,376,900 | 48,211,127 | 1.10% |
| 2023-12-13 | 35.25 | 35.39 | 34.65 | 34.67 | 33.83 | qfq | 1,667,033 | 58,271,272 | -2.06% |
| 2023-12-12 | 35.19 | 35.80 | 35.00 | 35.40 | 34.54 | qfq | 1,547,556 | 54,607,786 | 0.06% |
| 2023-12-11 | 35.07 | 35.40 | 34.81 | 35.38 | 34.52 | qfq | 1,616,219 | 56,831,681 | 0.88% |
| 2023-12-08 | 35.28 | 35.69 | 35.07 | 35.07 | 34.22 | qfq | 2,004,847 | 70,744,898 | -0.60% |
| 2023-12-07 | 35.12 | 35.33 | 34.73 | 35.28 | 34.43 | qfq | 1,705,808 | 59,878,039 | 0.37% |
| 2023-12-06 | 35.10 | 35.56 | 34.72 | 35.15 | 34.30 | qfq | 2,086,496 | 73,411,667 | 0.23% |
| 2023-12-05 | 35.57 | 35.57 | 34.65 | 35.07 | 34.22 | qfq | 3,034,427 | 106,768,275 | -1.49% |
| 2023-12-04 | 35.24 | 36.12 | 35.22 | 35.60 | 34.74 | qfq | 3,217,100 | 115,140,954 | 1.37% |
| 2023-12-01 | 35.04 | 35.25 | 34.80 | 35.12 | 34.27 | qfq | 1,738,673 | 60,915,652 | 0.09% |
| 2023-11-30 | 35.62 | 35.62 | 34.91 | 35.09 | 34.24 | qfq | 1,373,100 | 48,263,651 | -0.85% |
| 2023-11-29 | 35.17 | 35.55 | 35.01 | 35.39 | 34.53 | qfq | 1,742,071 | 61,450,811 | 0.68% |
| 2023-11-28 | 35.22 | 35.51 | 34.76 | 35.15 | 34.30 | qfq | 2,554,899 | 89,718,201 | -1.01% |
| 2023-11-27 | 35.56 | 35.68 | 35.11 | 35.51 | 34.65 | qfq | 1,669,079 | 58,960,465 | 0.11% |
| 2023-11-24 | 35.61 | 35.78 | 35.12 | 35.47 | 34.61 | qfq | 1,637,700 | 57,943,024 | -0.08% |
| 2023-11-23 | 35.00 | 35.68 | 34.85 | 35.50 | 34.64 | qfq | 1,845,856 | 65,180,012 | 1.28% |
| 2023-11-22 | 35.83 | 36.00 | 35.04 | 35.05 | 34.20 | qfq | 1,754,899 | 62,218,823 | -2.39% |
| 2023-11-21 | 35.35 | 36.20 | 35.24 | 35.91 | 35.04 | qfq | 5,322,020 | 191,309,830 | 1.58% |
| 2023-11-20 | 35.49 | 35.49 | 34.76 | 35.35 | 34.49 | qfq | 1,806,649 | 63,510,393 | -0.42% |
| 2023-11-17 | 35.14 | 35.57 | 34.70 | 35.50 | 34.64 | qfq | 2,329,331 | 81,982,679 | 0.71% |
| 2023-11-16 | 35.49 | 35.51 | 35.01 | 35.25 | 34.40 | qfq | 1,584,509 | 55,913,541 | -0.20% |
| 2023-11-15 | 35.95 | 35.98 | 35.09 | 35.32 | 34.47 | qfq | 4,099,711 | 145,501,419 | 0.14% |
| 2023-11-14 | 34.62 | 35.33 | 34.32 | 35.27 | 34.42 | qfq | 2,821,460 | 99,016,947 | 1.29% |
| 2023-11-13 | 33.81 | 34.89 | 33.60 | 34.82 | 33.98 | qfq | 4,105,311 | 141,284,696 | 2.38% |
| 2023-11-10 | 33.98 | 34.35 | 33.81 | 34.01 | 33.19 | qfq | 1,892,734 | 64,425,406 | -0.26% |
| 2023-11-09 | 33.74 | 34.77 | 33.60 | 34.10 | 33.28 | qfq | 3,312,881 | 113,332,213 | 1.04% |
| 2023-11-08 | 34.45 | 34.45 | 33.56 | 33.75 | 32.93 | qfq | 3,125,356 | 105,764,538 | -1.49% |
| 2023-11-07 | 34.97 | 34.97 | 33.81 | 34.26 | 33.43 | qfq | 3,628,470 | 123,850,911 | -0.90% |
| 2023-11-06 | 34.90 | 35.11 | 34.16 | 34.57 | 33.73 | qfq | 3,883,510 | 133,934,250 | -0.83% |
| 2023-11-03 | 35.59 | 35.69 | 34.79 | 34.86 | 34.02 | qfq | 3,005,429 | 105,674,208 | -1.89% |
| 2023-11-02 | 36.01 | 36.34 | 35.51 | 35.53 | 34.67 | qfq | 2,058,424 | 73,664,513 | -1.80% |
| 2023-11-01 | 36.00 | 36.64 | 35.98 | 36.18 | 35.30 | qfq | 2,286,597 | 82,923,673 | -0.22% |
| 2023-10-31 | 36.15 | 36.42 | 35.81 | 36.26 | 35.38 | qfq | 1,388,460 | 50,199,231 | 0.30% |
| 2023-10-30 | 36.60 | 36.85 | 36.06 | 36.15 | 35.28 | qfq | 3,623,172 | 131,952,088 | -0.88% |
| 2023-10-27 | 36.21 | 36.80 | 35.94 | 36.47 | 35.59 | qfq | 3,965,759 | 145,014,507 | 0.22% |
| 2023-10-26 | 35.93 | 36.48 | 35.65 | 36.39 | 35.51 | qfq | 2,815,427 | 101,611,454 | 0.72% |
| 2023-10-25 | 36.09 | 37.05 | 35.70 | 36.13 | 35.26 | qfq | 4,946,288 | 181,063,706 | 1.77% |
| 2023-10-24 | 33.93 | 35.78 | 33.93 | 35.50 | 34.64 | qfq | 5,156,278 | 181,174,512 | 3.14% |
| 2023-10-23 | 34.19 | 34.95 | 34.10 | 34.42 | 33.59 | qfq | 3,786,614 | 130,428,578 | -0.81% |
| 2023-10-20 | 34.89 | 35.34 | 34.60 | 34.70 | 33.86 | qfq | 3,990,108 | 139,224,538 | 0.17% |
| 2023-10-19 | 35.70 | 35.70 | 34.54 | 34.64 | 33.80 | qfq | 6,845,855 | 239,923,437 | -1.45% |
| 2023-10-18 | 37.25 | 38.38 | 34.98 | 35.15 | 34.30 | qfq | 7,331,033 | 260,772,871 | -2.60% |
| 2023-10-17 | 36.10 | 36.24 | 35.45 | 36.09 | 35.22 | qfq | 2,954,926 | 105,774,042 | 0.70% |
| 2023-10-16 | 35.85 | 36.20 | 35.61 | 35.84 | 34.97 | qfq | 3,321,302 | 119,014,209 | -0.36% |
| 2023-10-13 | 36.33 | 36.79 | 35.83 | 35.97 | 35.10 | qfq | 2,921,966 | 105,153,444 | -1.72% |
| 2023-10-12 | 36.49 | 36.98 | 36.35 | 36.60 | 35.71 | qfq | 2,416,996 | 88,498,752 | 1.02% |
| 2023-10-11 | 36.83 | 37.60 | 36.00 | 36.23 | 35.35 | qfq | 5,653,170 | 205,327,527 | -2.69% |
| 2023-10-10 | 36.70 | 37.40 | 36.69 | 37.23 | 36.33 | qfq | 2,644,996 | 98,071,197 | 1.44% |
| 2023-10-09 | 37.05 | 37.05 | 36.01 | 36.70 | 35.81 | qfq | 2,921,220 | 106,773,727 | -1.00% |
| 2023-09-28 | 36.85 | 37.17 | 36.56 | 37.07 | 36.17 | qfq | 2,610,361 | 96,236,718 | 0.38% |
| 2023-09-27 | 36.89 | 37.20 | 36.70 | 36.93 | 36.04 | qfq | 2,300,473 | 84,919,963 | -0.19% |
| 2023-09-26 | 36.66 | 37.50 | 36.66 | 37.00 | 36.10 | qfq | 2,838,259 | 105,708,785 | -0.35% |
| 2023-09-25 | 37.05 | 37.24 | 36.41 | 37.13 | 36.23 | qfq | 3,921,440 | 145,089,703 | 0.95% |
| 2023-09-22 | 38.08 | 38.17 | 36.23 | 36.78 | 35.89 | qfq | 9,298,391 | 342,832,500 | -3.39% |
| 2023-09-21 | 38.73 | 39.09 | 37.97 | 38.07 | 37.15 | qfq | 2,707,350 | 103,890,403 | -1.93% |
| 2023-09-20 | 39.25 | 39.25 | 38.66 | 38.82 | 37.88 | qfq | 1,866,219 | 72,438,298 | -0.15% |
| 2023-09-19 | 38.69 | 39.03 | 38.41 | 38.88 | 37.94 | qfq | 2,363,020 | 91,751,778 | 0.15% |
| 2023-09-18 | 38.38 | 38.94 | 37.78 | 38.82 | 37.88 | qfq | 3,422,992 | 131,439,972 | 1.20% |
| 2023-09-15 | 38.00 | 39.06 | 37.99 | 38.36 | 37.43 | qfq | 4,216,468 | 162,684,079 | 0.97% |
| 2023-09-14 | 37.85 | 38.26 | 37.51 | 37.99 | 37.07 | qfq | 2,742,260 | 104,296,850 | 0.58% |
| 2023-09-13 | 38.04 | 38.23 | 37.30 | 37.77 | 36.86 | qfq | 2,707,342 | 102,009,009 | -0.74% |
| 2023-09-12 | 38.00 | 38.50 | 37.86 | 38.05 | 37.13 | qfq | 1,630,400 | 62,082,178 | -0.18% |
| 2023-09-11 | 37.66 | 38.58 | 37.51 | 38.12 | 37.20 | qfq | 3,001,570 | 114,499,291 | 1.03% |
| 2023-09-08 | 38.07 | 38.25 | 37.40 | 37.73 | 36.82 | qfq | 2,740,498 | 103,228,822 | -0.81% |
| 2023-09-07 | 37.87 | 38.52 | 37.30 | 38.04 | 37.12 | qfq | 3,985,171 | 151,146,062 | -0.08% |
| 2023-09-06 | 38.56 | 38.89 | 37.61 | 38.07 | 37.15 | qfq | 3,387,743 | 129,020,131 | -1.63% |
| 2023-09-05 | 38.25 | 38.70 | 37.70 | 38.70 | 37.76 | qfq | 4,050,298 | 155,021,395 | 1.02% |
| 2023-09-04 | 37.49 | 39.90 | 37.36 | 38.31 | 37.38 | qfq | 13,681,648 | 527,501,998 | 2.49% |
| 2023-09-01 | 35.95 | 37.49 | 35.82 | 37.38 | 36.48 | qfq | 5,692,699 | 210,719,829 | 3.89% |
| 2023-08-31 | 35.69 | 36.09 | 35.60 | 35.98 | 35.11 | qfq | 1,783,962 | 63,992,443 | 0.62% |
| 2023-08-30 | 36.04 | 36.15 | 35.66 | 35.76 | 34.89 | qfq | 2,217,479 | 79,518,864 | -0.78% |
| 2023-08-29 | 36.00 | 36.11 | 35.57 | 36.04 | 35.17 | qfq | 2,827,178 | 101,553,420 | 0.73% |
| 2023-08-28 | 38.50 | 38.50 | 35.26 | 35.78 | 34.91 | qfq | 5,461,449 | 197,233,605 | 1.45% |
| 2023-08-25 | 34.91 | 35.45 | 34.70 | 35.27 | 34.42 | qfq | 2,992,480 | 105,175,337 | 0.00% |
| 2023-08-24 | 34.81 | 35.47 | 34.67 | 35.27 | 34.42 | qfq | 3,696,392 | 130,053,276 | 1.55% |
| 2023-08-23 | 34.74 | 35.15 | 34.30 | 34.73 | 33.89 | qfq | 5,165,418 | 180,065,277 | 0.52% |
| 2023-08-22 | 33.55 | 34.97 | 33.55 | 34.55 | 33.71 | qfq | 4,169,312 | 143,805,963 | 1.86% |
| 2023-08-21 | 33.84 | 34.31 | 33.67 | 33.92 | 33.10 | qfq | 3,075,962 | 104,680,087 | 0.24% |
| 2023-08-18 | 33.76 | 34.05 | 33.66 | 33.84 | 33.02 | qfq | 2,684,918 | 90,975,996 | -0.18% |
| 2023-08-17 | 32.87 | 33.99 | 32.40 | 33.90 | 33.08 | qfq | 3,500,814 | 117,006,667 | 2.11% |
| 2023-08-16 | 34.10 | 34.10 | 33.03 | 33.20 | 32.40 | qfq | 4,343,356 | 145,390,739 | -2.72% |
| 2023-08-15 | 33.89 | 35.00 | 33.80 | 34.13 | 33.30 | qfq | 3,805,400 | 131,023,098 | 1.13% |
| 2023-08-14 | 33.50 | 34.08 | 33.48 | 33.75 | 32.93 | qfq | 1,992,498 | 67,221,298 | 0.06% |
| 2023-08-11 | 34.13 | 34.23 | 33.70 | 33.73 | 32.91 | qfq | 1,626,880 | 55,135,764 | -1.40% |
| 2023-08-10 | 34.18 | 34.55 | 33.96 | 34.21 | 33.38 | qfq | 2,289,031 | 78,375,670 | -0.38% |
| 2023-08-09 | 34.02 | 34.61 | 33.37 | 34.34 | 33.51 | qfq | 3,413,178 | 116,492,405 | 0.76% |
| 2023-08-08 | 33.11 | 34.41 | 32.95 | 34.08 | 33.26 | qfq | 4,306,647 | 145,729,385 | 2.74% |
| 2023-08-07 | 33.02 | 33.50 | 32.90 | 33.17 | 32.37 | qfq | 1,696,526 | 56,382,188 | 0.36% |
| 2023-08-04 | 33.19 | 33.66 | 32.91 | 33.05 | 32.25 | qfq | 3,055,274 | 101,582,346 | 0.49% |
| 2023-08-03 | 33.24 | 33.32 | 32.68 | 32.89 | 32.09 | qfq | 2,649,613 | 87,259,108 | -1.38% |
| 2023-08-02 | 33.04 | 33.60 | 32.10 | 33.35 | 32.54 | qfq | 4,570,906 | 150,716,766 | 1.09% |
| 2023-08-01 | 32.96 | 34.50 | 32.59 | 32.99 | 32.19 | qfq | 5,744,495 | 191,946,845 | 0.79% |
| 2023-07-31 | 33.50 | 33.98 | 32.50 | 32.73 | 31.94 | qfq | 4,581,355 | 151,615,019 | -1.48% |
| 2023-07-28 | 32.80 | 33.46 | 32.31 | 33.22 | 32.42 | qfq | 3,150,438 | 103,963,860 | 0.30% |
| 2023-07-27 | 34.15 | 34.15 | 32.95 | 33.12 | 32.32 | qfq | 3,401,473 | 113,406,115 | -1.95% |
| 2023-07-26 | 33.73 | 34.26 | 33.44 | 33.78 | 32.96 | qfq | 3,816,037 | 129,196,834 | 0.54% |
| 2023-07-25 | 32.40 | 33.82 | 32.30 | 33.60 | 32.79 | qfq | 6,893,079 | 229,231,946 | 4.84% |
| 2023-07-24 | 32.51 | 32.77 | 31.88 | 32.05 | 31.27 | qfq | 2,741,587 | 88,188,962 | -1.32% |
| 2023-07-21 | 32.33 | 32.94 | 32.09 | 32.48 | 31.69 | qfq | 2,352,267 | 76,641,234 | 0.74% |
| 2023-07-20 | 32.68 | 33.05 | 32.22 | 32.24 | 31.46 | qfq | 2,917,314 | 95,157,852 | -0.52% |
| 2023-07-19 | 32.32 | 32.58 | 31.90 | 32.41 | 31.63 | qfq | 3,024,787 | 97,536,623 | 1.28% |
| 2023-07-18 | 31.59 | 32.50 | 30.70 | 32.00 | 31.23 | qfq | 3,666,404 | 116,810,990 | -0.16% |
| 2023-07-17 | 32.65 | 33.10 | 31.91 | 32.05 | 31.27 | qfq | 3,240,155 | 104,805,459 | -1.84% |