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
德邦科技688035.SH
最近收盘价62.132026-07-17
最近交易日2026-07-17
成交量（股）7,353,356
成交额（元）489,128,407
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-23 | 2026-05-29 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-09-30 | 2025-10-14 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-23 | 2025-05-29 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-07 | 2024-06-14 | cash_dividend | 0.25 | — | — | — | 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 | 71.40 | 71.79 | 62.12 | 62.13 | 62.13 | qfq | 7,353,356 | 489,128,407 | -12.27% |
| 2026-07-16 | 73.00 | 76.30 | 70.19 | 70.82 | 70.82 | qfq | 6,263,176 | 456,408,513 | -5.95% |
| 2026-07-15 | 80.85 | 82.35 | 74.63 | 75.30 | 75.30 | qfq | 5,269,330 | 408,270,854 | -6.23% |
| 2026-07-14 | 80.40 | 81.99 | 75.07 | 80.30 | 80.30 | qfq | 7,247,709 | 571,261,177 | 0.38% |
| 2026-07-13 | 86.63 | 90.88 | 79.96 | 80.00 | 80.00 | qfq | 8,737,875 | 743,305,665 | -9.60% |
| 2026-07-10 | 98.44 | 105.25 | 88.50 | 88.50 | 88.50 | qfq | 12,487,754 | 1,218,383,387 | -9.80% |
| 2026-07-09 | 94.03 | 98.65 | 88.23 | 98.11 | 98.11 | qfq | 9,353,551 | 876,989,850 | 6.13% |
| 2026-07-08 | 92.53 | 96.60 | 85.78 | 92.44 | 92.44 | qfq | 8,889,174 | 817,805,983 | -0.03% |
| 2026-07-07 | 92.00 | 96.80 | 89.40 | 92.47 | 92.47 | qfq | 8,496,194 | 791,079,392 | -0.99% |
| 2026-07-06 | 89.40 | 97.79 | 86.00 | 93.39 | 93.39 | qfq | 10,537,326 | 978,938,571 | 5.99% |
| 2026-07-03 | 91.97 | 95.88 | 88.00 | 88.11 | 88.11 | qfq | 7,936,591 | 724,362,615 | -4.60% |
| 2026-07-02 | 90.00 | 98.49 | 87.96 | 92.36 | 92.36 | qfq | 8,359,416 | 781,840,027 | -1.64% |
| 2026-07-01 | 92.50 | 99.00 | 91.00 | 93.90 | 93.90 | qfq | 8,758,661 | 838,685,687 | 2.29% |
| 2026-06-30 | 88.00 | 93.13 | 87.31 | 91.80 | 91.80 | qfq | 7,706,059 | 699,739,051 | 3.20% |
| 2026-06-29 | 96.79 | 99.80 | 84.33 | 88.95 | 88.95 | qfq | 13,059,465 | 1,180,361,876 | -7.31% |
| 2026-06-26 | 92.07 | 98.89 | 91.28 | 95.96 | 95.96 | qfq | 9,216,578 | 884,941,889 | 1.98% |
| 2026-06-25 | 97.51 | 97.70 | 92.18 | 94.10 | 94.10 | qfq | 8,370,176 | 792,838,642 | -2.26% |
| 2026-06-24 | 95.50 | 97.26 | 91.70 | 96.28 | 96.28 | qfq | 8,009,713 | 763,177,688 | 1.28% |
| 2026-06-23 | 99.81 | 102.80 | 93.33 | 95.06 | 95.06 | qfq | 8,479,425 | 824,056,535 | -5.52% |
| 2026-06-22 | 107.11 | 107.28 | 97.00 | 100.61 | 100.61 | qfq | 9,228,135 | 933,009,446 | -2.66% |
| 2026-06-18 | 97.30 | 106.87 | 94.50 | 103.36 | 103.36 | qfq | 10,287,255 | 1,028,151,162 | 6.20% |
| 2026-06-17 | 88.50 | 99.58 | 88.28 | 97.33 | 97.33 | qfq | 9,128,150 | 873,381,807 | 7.04% |
| 2026-06-16 | 91.80 | 92.10 | 88.86 | 90.93 | 90.93 | qfq | 7,715,522 | 696,786,595 | -1.49% |
| 2026-06-15 | 84.90 | 92.31 | 84.52 | 92.31 | 92.31 | qfq | 8,824,946 | 787,572,416 | 9.00% |
| 2026-06-12 | 91.18 | 92.70 | 83.86 | 84.69 | 84.69 | qfq | 11,066,038 | 975,313,395 | -4.31% |
| 2026-06-11 | 81.00 | 89.77 | 81.00 | 88.50 | 88.50 | qfq | 11,573,970 | 995,652,810 | 7.83% |
| 2026-06-10 | 77.00 | 83.35 | 77.00 | 82.07 | 82.07 | qfq | 7,913,622 | 643,498,224 | 4.15% |
| 2026-06-09 | 75.73 | 79.52 | 74.13 | 78.80 | 78.80 | qfq | 5,223,416 | 401,939,941 | 6.80% |
| 2026-06-08 | 72.04 | 78.09 | 72.04 | 73.78 | 73.78 | qfq | 5,883,059 | 440,773,074 | -4.86% |
| 2026-06-05 | 76.15 | 79.99 | 74.51 | 77.55 | 77.55 | qfq | 6,515,924 | 506,427,343 | 0.19% |
| 2026-06-04 | 75.38 | 78.57 | 75.00 | 77.40 | 77.40 | qfq | 5,829,415 | 450,834,151 | 0.98% |
| 2026-06-03 | 75.01 | 79.70 | 75.00 | 76.65 | 76.65 | qfq | 6,489,216 | 502,333,313 | 2.36% |
| 2026-06-02 | 74.99 | 76.01 | 72.50 | 74.88 | 74.88 | qfq | 5,508,189 | 411,168,245 | -0.69% |
| 2026-06-01 | 75.70 | 78.42 | 74.41 | 75.40 | 75.40 | qfq | 7,496,316 | 571,141,203 | -0.41% |
| 2026-05-29 | 83.70 | 83.70 | 75.00 | 75.71 | 75.71 | qfq | 11,752,468 | 915,170,372 | -9.60% |
| 2026-05-28 | 82.00 | 85.38 | 80.80 | 83.75 | 83.60 | qfq | 9,171,448 | 765,730,355 | 1.76% |
| 2026-05-27 | 88.04 | 89.95 | 81.55 | 82.30 | 82.15 | qfq | 13,745,723 | 1,175,420,975 | -7.62% |
| 2026-05-26 | 93.75 | 96.80 | 85.78 | 89.09 | 88.93 | qfq | 17,315,138 | 1,581,710,470 | -2.01% |
| 2026-05-25 | 86.57 | 92.86 | 80.39 | 90.92 | 90.76 | qfq | 16,396,713 | 1,430,348,114 | 7.90% |
| 2026-05-22 | 80.52 | 84.80 | 79.80 | 84.26 | 84.11 | qfq | 8,905,949 | 733,872,352 | 4.64% |
| 2026-05-21 | 91.70 | 91.70 | 79.00 | 80.52 | 80.38 | qfq | 14,464,825 | 1,240,312,545 | -10.48% |
| 2026-05-20 | 86.00 | 90.90 | 85.06 | 89.95 | 89.79 | qfq | 9,785,017 | 860,571,695 | 3.58% |
| 2026-05-19 | 86.00 | 87.50 | 83.01 | 86.84 | 86.69 | qfq | 9,275,531 | 792,007,481 | 0.39% |
| 2026-05-18 | 82.78 | 92.87 | 82.78 | 86.50 | 86.35 | qfq | 14,433,745 | 1,274,851,039 | 6.47% |
| 2026-05-15 | 83.47 | 85.85 | 80.50 | 81.24 | 81.10 | qfq | 9,638,359 | 796,983,196 | -3.85% |
| 2026-05-14 | 81.90 | 86.89 | 81.55 | 84.49 | 84.34 | qfq | 9,883,391 | 836,022,960 | 2.34% |
| 2026-05-13 | 80.20 | 84.70 | 78.91 | 82.56 | 82.41 | qfq | 7,421,276 | 611,634,065 | 1.95% |
| 2026-05-12 | 83.61 | 85.30 | 78.45 | 80.98 | 80.84 | qfq | 8,274,842 | 664,814,693 | -2.87% |
| 2026-05-11 | 81.34 | 85.50 | 80.60 | 83.37 | 83.22 | qfq | 10,081,272 | 841,546,135 | 4.99% |
| 2026-05-08 | 77.22 | 80.60 | 76.54 | 79.41 | 79.27 | qfq | 7,310,186 | 577,981,321 | 0.52% |
| 2026-05-07 | 75.90 | 79.78 | 74.31 | 79.00 | 78.86 | qfq | 10,270,394 | 788,068,185 | 3.95% |
| 2026-05-06 | 75.17 | 77.18 | 73.97 | 76.00 | 75.87 | qfq | 9,067,744 | 687,618,633 | 2.94% |
| 2026-04-30 | 73.90 | 75.49 | 72.60 | 73.83 | 73.70 | qfq | 7,549,796 | 558,393,575 | -0.90% |
| 2026-04-29 | 70.86 | 79.43 | 70.00 | 74.50 | 74.37 | qfq | 11,044,847 | 825,728,699 | 3.62% |
| 2026-04-28 | 72.20 | 73.63 | 71.12 | 71.90 | 71.77 | qfq | 5,515,252 | 398,358,865 | -2.35% |
| 2026-04-27 | 73.00 | 75.80 | 71.39 | 73.63 | 73.50 | qfq | 9,280,845 | 682,385,835 | 2.92% |
| 2026-04-24 | 71.26 | 73.00 | 68.28 | 71.54 | 71.41 | qfq | 7,569,236 | 530,731,912 | -0.11% |
| 2026-04-23 | 71.01 | 74.50 | 69.55 | 71.62 | 71.49 | qfq | 8,827,889 | 633,691,454 | 1.33% |
| 2026-04-22 | 69.60 | 71.85 | 68.80 | 70.68 | 70.55 | qfq | 8,531,335 | 595,878,402 | 0.43% |
| 2026-04-21 | 65.49 | 72.45 | 64.33 | 70.38 | 70.26 | qfq | 11,192,916 | 768,260,084 | 7.47% |
| 2026-04-20 | 62.73 | 69.95 | 62.22 | 65.49 | 65.37 | qfq | 11,411,758 | 764,655,516 | 2.01% |
| 2026-04-17 | 62.89 | 64.99 | 61.65 | 64.20 | 64.09 | qfq | 5,723,948 | 363,526,183 | 2.12% |
| 2026-04-16 | 62.64 | 64.15 | 62.48 | 62.87 | 62.76 | qfq | 3,913,281 | 246,998,345 | 0.40% |
| 2026-04-15 | 63.79 | 64.98 | 62.32 | 62.62 | 62.51 | qfq | 5,531,229 | 352,522,555 | -2.90% |
| 2026-04-14 | 61.23 | 64.90 | 60.66 | 64.49 | 64.38 | qfq | 8,416,719 | 529,480,855 | 6.24% |
| 2026-04-13 | 61.51 | 63.10 | 60.40 | 60.70 | 60.59 | qfq | 6,841,580 | 417,900,261 | -3.80% |
| 2026-04-10 | 60.80 | 64.88 | 60.53 | 63.10 | 62.99 | qfq | 8,015,555 | 504,224,349 | 6.05% |
| 2026-04-09 | 58.28 | 60.90 | 58.00 | 59.50 | 59.39 | qfq | 4,171,988 | 248,908,792 | 0.34% |
| 2026-04-08 | 56.80 | 59.42 | 56.22 | 59.30 | 59.20 | qfq | 5,105,349 | 297,120,210 | 7.82% |
| 2026-04-07 | 53.60 | 56.53 | 53.28 | 55.00 | 54.90 | qfq | 3,994,946 | 220,071,832 | 3.97% |
| 2026-04-03 | 54.18 | 54.80 | 52.90 | 52.90 | 52.81 | qfq | 2,540,316 | 136,116,092 | -1.54% |
| 2026-04-02 | 55.36 | 55.93 | 53.20 | 53.73 | 53.63 | qfq | 3,393,772 | 184,438,764 | -3.90% |
| 2026-04-01 | 55.10 | 56.28 | 55.10 | 55.91 | 55.81 | qfq | 3,940,772 | 219,762,775 | 3.50% |
| 2026-03-31 | 56.09 | 56.71 | 53.80 | 54.02 | 53.92 | qfq | 4,038,388 | 221,814,812 | -4.83% |
| 2026-03-30 | 55.35 | 56.98 | 54.80 | 56.76 | 56.66 | qfq | 4,943,774 | 277,022,420 | 0.02% |
| 2026-03-27 | 55.50 | 57.40 | 55.10 | 56.75 | 56.65 | qfq | 4,653,556 | 262,687,038 | -0.44% |
| 2026-03-26 | 58.04 | 58.68 | 56.43 | 57.00 | 56.90 | qfq | 4,024,854 | 231,355,312 | -2.45% |
| 2026-03-25 | 57.48 | 59.88 | 57.24 | 58.43 | 58.33 | qfq | 5,543,240 | 324,633,614 | 3.31% |
| 2026-03-24 | 56.66 | 57.00 | 54.25 | 56.56 | 56.46 | qfq | 4,153,019 | 230,069,894 | 3.31% |
| 2026-03-23 | 57.00 | 59.00 | 54.31 | 54.75 | 54.65 | qfq | 6,278,514 | 354,954,101 | -7.53% |
| 2026-03-20 | 62.16 | 62.78 | 59.03 | 59.21 | 59.11 | qfq | 5,187,377 | 317,103,141 | -3.99% |
| 2026-03-19 | 62.81 | 64.28 | 61.21 | 61.67 | 61.56 | qfq | 4,092,949 | 255,530,619 | -4.08% |
| 2026-03-18 | 62.64 | 64.68 | 62.21 | 64.29 | 64.18 | qfq | 3,840,332 | 244,859,850 | 2.62% |
| 2026-03-17 | 68.42 | 68.42 | 62.24 | 62.65 | 62.54 | qfq | 6,099,549 | 390,844,207 | -6.55% |
| 2026-03-16 | 66.89 | 68.14 | 64.00 | 67.04 | 66.92 | qfq | 5,123,653 | 339,131,778 | -0.39% |
| 2026-03-13 | 70.39 | 70.80 | 67.09 | 67.30 | 67.18 | qfq | 5,203,370 | 355,991,678 | -4.17% |
| 2026-03-12 | 73.97 | 73.97 | 69.31 | 70.23 | 70.11 | qfq | 7,069,926 | 498,560,150 | -3.83% |
| 2026-03-11 | 74.00 | 78.03 | 72.67 | 73.03 | 72.90 | qfq | 9,347,364 | 704,565,449 | -2.50% |
| 2026-03-10 | 72.00 | 76.35 | 70.13 | 74.90 | 74.77 | qfq | 9,224,713 | 675,209,271 | 5.36% |
| 2026-03-09 | 64.80 | 71.50 | 63.21 | 71.09 | 70.96 | qfq | 9,554,576 | 638,813,955 | 3.72% |
| 2026-03-06 | 70.22 | 73.36 | 68.00 | 68.54 | 68.42 | qfq | 8,012,541 | 560,905,449 | -1.31% |
| 2026-03-05 | 74.03 | 76.00 | 68.90 | 69.45 | 69.33 | qfq | 8,262,557 | 590,517,385 | -0.73% |
| 2026-03-04 | 68.00 | 72.99 | 67.03 | 69.96 | 69.84 | qfq | 8,827,662 | 622,694,871 | 2.40% |
| 2026-03-03 | 76.07 | 77.26 | 68.00 | 68.32 | 68.20 | qfq | 11,208,080 | 793,602,459 | -9.03% |
| 2026-03-02 | 72.50 | 79.97 | 72.50 | 75.10 | 74.97 | qfq | 14,589,752 | 1,111,389,019 | 5.82% |
| 2026-02-27 | 68.65 | 71.98 | 66.28 | 70.97 | 70.84 | qfq | 11,973,358 | 826,835,552 | 1.24% |
| 2026-02-26 | 60.48 | 71.46 | 59.98 | 70.10 | 69.98 | qfq | 14,920,454 | 997,337,611 | 14.75% |
| 2026-02-25 | 62.24 | 62.24 | 59.90 | 61.09 | 60.98 | qfq | 8,394,610 | 509,500,334 | -0.83% |
| 2026-02-24 | 65.00 | 65.50 | 59.90 | 61.60 | 61.49 | qfq | 9,746,466 | 602,493,678 | -4.95% |
| 2026-02-13 | 66.35 | 68.32 | 64.61 | 64.81 | 64.70 | qfq | 12,267,536 | 815,048,823 | -2.13% |
| 2026-02-12 | 63.00 | 68.95 | 62.05 | 66.22 | 66.10 | qfq | 20,523,913 | 1,349,010,365 | 7.12% |
| 2026-02-11 | 51.43 | 61.82 | 51.11 | 61.82 | 61.71 | qfq | 17,546,644 | 1,044,524,744 | 19.99% |
| 2026-02-10 | 51.80 | 53.08 | 51.38 | 51.52 | 51.43 | qfq | 2,104,328 | 109,635,608 | -0.58% |
| 2026-02-09 | 50.65 | 52.46 | 50.35 | 51.82 | 51.73 | qfq | 2,657,653 | 136,781,380 | 3.85% |
| 2026-02-06 | 49.61 | 50.79 | 49.43 | 49.90 | 49.81 | qfq | 2,228,682 | 111,937,679 | -0.42% |
| 2026-02-05 | 50.72 | 51.39 | 49.78 | 50.11 | 50.02 | qfq | 2,570,620 | 129,396,229 | -2.89% |
| 2026-02-04 | 52.00 | 52.80 | 50.84 | 51.60 | 51.51 | qfq | 2,892,213 | 149,283,600 | -1.88% |
| 2026-02-03 | 52.06 | 53.11 | 51.75 | 52.59 | 52.50 | qfq | 2,583,752 | 135,704,008 | 2.12% |
| 2026-02-02 | 53.88 | 54.33 | 51.50 | 51.50 | 51.41 | qfq | 4,850,940 | 253,847,943 | -5.85% |
| 2026-01-30 | 53.33 | 55.32 | 52.60 | 54.70 | 54.60 | qfq | 7,356,701 | 397,150,808 | -3.93% |
| 2026-01-29 | 59.43 | 60.35 | 56.90 | 56.94 | 56.84 | qfq | 6,408,764 | 375,059,265 | -5.73% |
| 2026-01-28 | 58.59 | 61.20 | 58.13 | 60.40 | 60.29 | qfq | 9,063,626 | 541,995,370 | 3.30% |
| 2026-01-27 | 56.22 | 58.76 | 54.19 | 58.47 | 58.37 | qfq | 6,947,830 | 392,212,891 | 3.29% |
| 2026-01-26 | 57.26 | 59.80 | 56.10 | 56.61 | 56.51 | qfq | 7,936,904 | 456,977,220 | 0.68% |
| 2026-01-23 | 56.56 | 57.65 | 55.55 | 56.23 | 56.13 | qfq | 6,868,592 | 386,334,416 | -0.58% |
| 2026-01-22 | 60.00 | 61.60 | 56.00 | 56.56 | 56.46 | qfq | 8,754,627 | 505,147,727 | -1.82% |
| 2026-01-21 | 54.10 | 59.18 | 53.30 | 57.61 | 57.51 | qfq | 9,967,517 | 563,886,947 | 6.13% |
| 2026-01-20 | 53.22 | 55.28 | 53.00 | 54.28 | 54.18 | qfq | 6,269,229 | 339,743,545 | 1.33% |
| 2026-01-19 | 54.60 | 55.20 | 53.14 | 53.57 | 53.48 | qfq | 5,572,287 | 300,413,779 | 0.68% |
| 2026-01-16 | 52.00 | 53.69 | 51.40 | 53.21 | 53.12 | qfq | 6,180,663 | 324,506,294 | 3.62% |
| 2026-01-15 | 50.00 | 51.68 | 49.86 | 51.35 | 51.26 | qfq | 4,469,645 | 227,703,268 | 2.05% |
| 2026-01-14 | 50.40 | 51.65 | 49.37 | 50.32 | 50.23 | qfq | 5,309,398 | 268,575,766 | 0.32% |
| 2026-01-13 | 52.65 | 52.65 | 50.09 | 50.16 | 50.07 | qfq | 4,696,108 | 240,138,243 | -3.59% |
| 2026-01-12 | 52.00 | 52.65 | 50.94 | 52.03 | 51.94 | qfq | 5,672,878 | 292,728,442 | 0.77% |
| 2026-01-09 | 51.21 | 51.77 | 50.70 | 51.63 | 51.54 | qfq | 3,544,141 | 181,953,323 | 0.25% |
| 2026-01-08 | 51.72 | 52.48 | 50.92 | 51.50 | 51.41 | qfq | 3,873,720 | 200,109,256 | -0.73% |
| 2026-01-07 | 50.69 | 52.19 | 50.50 | 51.88 | 51.79 | qfq | 6,096,290 | 313,935,796 | 3.22% |
| 2026-01-06 | 49.54 | 51.38 | 49.54 | 50.26 | 50.17 | qfq | 3,541,356 | 178,454,484 | 1.45% |
| 2026-01-05 | 48.78 | 49.59 | 48.72 | 49.54 | 49.45 | qfq | 2,823,669 | 139,088,881 | 2.67% |
| 2025-12-31 | 49.20 | 49.25 | 47.81 | 48.25 | 48.16 | qfq | 2,257,284 | 109,042,350 | -1.09% |
| 2025-12-30 | 48.94 | 49.60 | 48.50 | 48.78 | 48.69 | qfq | 2,641,721 | 129,396,190 | -0.89% |
| 2025-12-29 | 50.01 | 50.70 | 48.96 | 49.22 | 49.13 | qfq | 3,714,019 | 184,602,207 | -2.15% |
| 2025-12-26 | 51.01 | 51.46 | 49.95 | 50.30 | 50.21 | qfq | 2,940,609 | 148,963,546 | -2.29% |
| 2025-12-25 | 50.30 | 51.80 | 50.01 | 51.48 | 51.39 | qfq | 3,194,814 | 162,896,451 | 2.43% |
| 2025-12-24 | 50.92 | 50.92 | 49.60 | 50.26 | 50.17 | qfq | 2,876,652 | 143,936,169 | -0.38% |
| 2025-12-23 | 48.96 | 51.60 | 48.96 | 50.45 | 50.36 | qfq | 3,917,444 | 198,317,678 | 2.21% |
| 2025-12-22 | 47.80 | 50.71 | 47.47 | 49.36 | 49.27 | qfq | 4,045,451 | 199,991,268 | 4.53% |
| 2025-12-19 | 47.37 | 48.17 | 47.19 | 47.22 | 47.14 | qfq | 2,181,076 | 103,863,592 | 0.06% |
| 2025-12-18 | 47.62 | 48.93 | 47.10 | 47.19 | 47.11 | qfq | 2,510,289 | 120,607,194 | -1.42% |
| 2025-12-17 | 46.36 | 48.08 | 46.32 | 47.87 | 47.79 | qfq | 2,607,201 | 123,067,319 | 2.16% |
| 2025-12-16 | 47.80 | 48.01 | 46.15 | 46.86 | 46.78 | qfq | 2,636,094 | 123,413,951 | -2.78% |
| 2025-12-15 | 46.81 | 49.05 | 46.71 | 48.20 | 48.11 | qfq | 4,225,099 | 203,569,906 | 1.07% |
| 2025-12-12 | 44.80 | 48.21 | 44.53 | 47.69 | 47.61 | qfq | 6,116,460 | 285,830,848 | 7.02% |
| 2025-12-11 | 45.76 | 45.79 | 44.54 | 44.56 | 44.48 | qfq | 1,975,505 | 88,935,258 | -2.66% |
| 2025-12-10 | 45.63 | 45.98 | 44.88 | 45.78 | 45.70 | qfq | 1,678,251 | 75,940,885 | 0.07% |
| 2025-12-09 | 46.45 | 46.45 | 45.50 | 45.75 | 45.67 | qfq | 2,323,318 | 106,730,677 | -1.51% |
| 2025-12-08 | 45.82 | 46.88 | 45.82 | 46.45 | 46.37 | qfq | 1,908,175 | 88,686,579 | 1.98% |
| 2025-12-05 | 45.42 | 45.70 | 44.44 | 45.55 | 45.47 | qfq | 1,619,464 | 73,300,817 | 0.55% |
| 2025-12-04 | 45.88 | 45.88 | 44.86 | 45.30 | 45.22 | qfq | 1,363,010 | 61,727,475 | -0.83% |
| 2025-12-03 | 46.66 | 46.67 | 45.42 | 45.68 | 45.60 | qfq | 1,137,915 | 52,077,110 | -1.38% |
| 2025-12-02 | 46.90 | 47.26 | 46.02 | 46.32 | 46.24 | qfq | 1,472,964 | 68,512,146 | -1.64% |
| 2025-12-01 | 47.00 | 47.12 | 46.22 | 47.09 | 47.01 | qfq | 1,750,905 | 81,966,809 | 0.88% |
| 2025-11-28 | 45.50 | 47.16 | 45.40 | 46.68 | 46.60 | qfq | 2,320,738 | 107,899,677 | 2.35% |
| 2025-11-27 | 45.00 | 46.80 | 45.00 | 45.61 | 45.53 | qfq | 2,274,950 | 105,089,396 | 1.20% |
| 2025-11-26 | 45.24 | 45.99 | 44.93 | 45.07 | 44.99 | qfq | 1,835,811 | 83,579,609 | -1.10% |
| 2025-11-25 | 45.08 | 46.41 | 45.00 | 45.57 | 45.49 | qfq | 1,956,992 | 89,481,404 | 1.38% |
| 2025-11-24 | 43.83 | 45.02 | 43.63 | 44.95 | 44.87 | qfq | 2,279,602 | 101,310,092 | 3.10% |
| 2025-11-21 | 45.98 | 46.67 | 43.56 | 43.60 | 43.52 | qfq | 4,078,769 | 182,017,453 | -6.98% |
| 2025-11-20 | 48.74 | 48.79 | 46.30 | 46.87 | 46.79 | qfq | 2,623,099 | 124,203,481 | -2.54% |
| 2025-11-19 | 49.33 | 49.63 | 47.64 | 48.09 | 48.00 | qfq | 2,627,373 | 127,571,550 | -3.01% |
| 2025-11-18 | 49.49 | 51.09 | 49.05 | 49.58 | 49.49 | qfq | 2,895,811 | 144,994,256 | -0.02% |
| 2025-11-17 | 50.50 | 51.45 | 49.10 | 49.59 | 49.50 | qfq | 3,031,035 | 151,443,242 | -2.50% |
| 2025-11-14 | 52.00 | 52.98 | 50.40 | 50.86 | 50.77 | qfq | 4,201,710 | 216,381,854 | -2.75% |
| 2025-11-13 | 48.53 | 52.65 | 48.03 | 52.30 | 52.21 | qfq | 6,395,578 | 326,894,443 | 8.60% |
| 2025-11-12 | 48.61 | 49.25 | 47.63 | 48.16 | 48.07 | qfq | 2,487,863 | 120,129,102 | -1.37% |
| 2025-11-11 | 50.43 | 50.94 | 48.70 | 48.83 | 48.74 | qfq | 2,324,766 | 115,609,120 | -2.07% |
| 2025-11-10 | 49.33 | 50.50 | 49.01 | 49.86 | 49.77 | qfq | 2,260,288 | 112,390,758 | 1.07% |
| 2025-11-07 | 48.72 | 50.30 | 48.26 | 49.33 | 49.24 | qfq | 2,015,217 | 99,316,451 | 0.06% |
| 2025-11-06 | 48.88 | 49.66 | 48.48 | 49.30 | 49.21 | qfq | 1,769,823 | 87,064,746 | 1.65% |
| 2025-11-05 | 48.00 | 49.30 | 47.80 | 48.50 | 48.41 | qfq | 2,370,351 | 114,890,356 | -1.34% |
| 2025-11-04 | 50.43 | 50.64 | 48.68 | 49.16 | 49.07 | qfq | 2,423,546 | 119,387,833 | -2.32% |
| 2025-11-03 | 51.01 | 51.13 | 49.00 | 50.33 | 50.24 | qfq | 3,602,759 | 179,465,190 | -1.85% |
| 2025-10-31 | 51.90 | 52.62 | 50.91 | 51.28 | 51.19 | qfq | 2,695,632 | 139,226,882 | -0.79% |
| 2025-10-30 | 52.63 | 53.10 | 51.50 | 51.69 | 51.60 | qfq | 3,014,587 | 157,153,383 | -1.84% |
| 2025-10-29 | 52.34 | 53.80 | 52.11 | 52.66 | 52.57 | qfq | 2,701,932 | 142,560,152 | 0.15% |
| 2025-10-28 | 52.10 | 53.63 | 52.00 | 52.58 | 52.49 | qfq | 2,609,837 | 137,477,643 | -0.62% |
| 2025-10-27 | 53.23 | 54.89 | 52.01 | 52.91 | 52.82 | qfq | 4,172,336 | 222,067,989 | 0.80% |
| 2025-10-24 | 51.35 | 52.68 | 50.95 | 52.49 | 52.40 | qfq | 2,987,333 | 155,544,513 | 3.86% |
| 2025-10-23 | 51.46 | 51.52 | 49.49 | 50.54 | 50.45 | qfq | 2,353,517 | 117,887,171 | -1.75% |
| 2025-10-22 | 51.00 | 52.19 | 50.05 | 51.44 | 51.35 | qfq | 2,346,343 | 119,840,579 | 0.04% |
| 2025-10-21 | 49.44 | 52.08 | 49.44 | 51.42 | 51.33 | qfq | 3,283,793 | 167,689,780 | 4.05% |
| 2025-10-20 | 50.00 | 51.12 | 49.16 | 49.42 | 49.33 | qfq | 2,889,934 | 144,444,066 | 0.80% |
| 2025-10-17 | 52.82 | 53.44 | 49.00 | 49.03 | 48.94 | qfq | 5,686,918 | 288,548,619 | -8.34% |
| 2025-10-16 | 54.75 | 56.83 | 52.87 | 53.49 | 53.40 | qfq | 5,517,249 | 303,550,065 | -2.25% |
| 2025-10-15 | 54.10 | 54.98 | 52.65 | 54.72 | 54.62 | qfq | 3,519,024 | 189,873,223 | 1.15% |
| 2025-10-14 | 58.73 | 58.96 | 53.30 | 54.10 | 54.00 | qfq | 7,622,187 | 424,857,388 | -8.66% |
| 2025-10-13 | 55.00 | 60.00 | 54.55 | 59.23 | 59.03 | qfq | 8,491,594 | 496,040,786 | 2.30% |
| 2025-10-10 | 61.70 | 62.26 | 56.54 | 57.90 | 57.70 | qfq | 8,443,828 | 492,082,953 | -6.22% |
| 2025-10-09 | 55.88 | 65.28 | 55.88 | 61.74 | 61.53 | qfq | 12,331,044 | 745,490,097 | 11.95% |
| 2025-09-30 | 53.80 | 55.89 | 53.80 | 55.15 | 54.96 | qfq | 4,473,262 | 246,800,544 | 2.41% |
| 2025-09-29 | 53.72 | 54.55 | 52.73 | 53.85 | 53.66 | qfq | 3,175,423 | 169,660,893 | 0.19% |
| 2025-09-26 | 56.39 | 56.39 | 53.49 | 53.75 | 53.57 | qfq | 4,577,839 | 250,837,224 | -4.63% |
| 2025-09-25 | 56.51 | 56.92 | 55.22 | 56.36 | 56.17 | qfq | 5,578,915 | 312,754,654 | -0.93% |
| 2025-09-24 | 52.15 | 57.72 | 52.10 | 56.89 | 56.69 | qfq | 8,599,452 | 479,787,623 | 6.96% |
| 2025-09-23 | 54.97 | 55.28 | 51.36 | 53.19 | 53.01 | qfq | 6,376,008 | 336,311,396 | -3.19% |
| 2025-09-22 | 53.89 | 55.65 | 53.60 | 54.94 | 54.75 | qfq | 6,268,300 | 343,321,978 | 1.97% |
| 2025-09-19 | 52.88 | 56.25 | 52.88 | 53.88 | 53.69 | qfq | 7,016,015 | 382,863,398 | 2.18% |
| 2025-09-18 | 51.90 | 55.34 | 51.70 | 52.73 | 52.55 | qfq | 7,176,033 | 382,568,164 | 0.57% |
| 2025-09-17 | 52.00 | 53.18 | 51.30 | 52.43 | 52.25 | qfq | 4,383,423 | 228,696,496 | 0.96% |
| 2025-09-16 | 50.50 | 51.98 | 50.28 | 51.93 | 51.75 | qfq | 3,599,937 | 184,330,819 | 2.30% |
| 2025-09-15 | 52.42 | 52.70 | 50.72 | 50.76 | 50.59 | qfq | 3,564,864 | 182,761,033 | -2.12% |
| 2025-09-12 | 51.00 | 52.97 | 50.25 | 51.86 | 51.68 | qfq | 5,199,733 | 269,087,132 | 0.95% |
| 2025-09-11 | 49.80 | 51.72 | 48.81 | 51.37 | 51.19 | qfq | 4,515,119 | 228,670,059 | 3.84% |
| 2025-09-10 | 49.33 | 50.51 | 49.28 | 49.47 | 49.30 | qfq | 2,239,402 | 111,383,733 | 0.08% |
| 2025-09-09 | 50.93 | 50.93 | 49.00 | 49.43 | 49.26 | qfq | 2,712,559 | 135,190,725 | -3.04% |
| 2025-09-08 | 51.01 | 51.48 | 50.03 | 50.98 | 50.80 | qfq | 3,539,001 | 179,210,693 | -0.04% |
| 2025-09-05 | 49.24 | 51.20 | 49.10 | 51.00 | 50.82 | qfq | 4,002,741 | 200,490,004 | 3.57% |
| 2025-09-04 | 52.00 | 52.18 | 48.34 | 49.24 | 49.07 | qfq | 5,247,927 | 264,537,099 | -5.69% |
| 2025-09-03 | 52.23 | 53.50 | 51.67 | 52.21 | 52.03 | qfq | 4,711,172 | 247,564,751 | -0.17% |
| 2025-09-02 | 56.35 | 56.72 | 51.84 | 52.30 | 52.12 | qfq | 8,330,010 | 444,763,208 | -8.36% |
| 2025-09-01 | 56.91 | 59.23 | 55.59 | 57.07 | 56.87 | qfq | 6,144,550 | 351,532,788 | 0.49% |
| 2025-08-29 | 57.57 | 58.60 | 56.37 | 56.79 | 56.59 | qfq | 5,645,342 | 323,285,284 | -1.27% |
| 2025-08-28 | 55.99 | 58.23 | 54.73 | 57.52 | 57.32 | qfq | 6,672,747 | 378,382,855 | 3.27% |
| 2025-08-27 | 55.94 | 58.19 | 55.11 | 55.70 | 55.51 | qfq | 7,244,677 | 411,367,805 | 0.04% |
| 2025-08-26 | 56.99 | 57.50 | 55.40 | 55.68 | 55.49 | qfq | 6,396,049 | 360,796,595 | -3.17% |
| 2025-08-25 | 58.76 | 58.80 | 56.58 | 57.50 | 57.30 | qfq | 8,999,188 | 516,190,956 | -1.30% |
| 2025-08-22 | 55.09 | 58.99 | 54.57 | 58.26 | 58.06 | qfq | 11,908,914 | 667,070,264 | 3.57% |
| 2025-08-21 | 61.00 | 63.62 | 55.48 | 56.25 | 56.06 | qfq | 12,718,057 | 738,153,049 | -8.71% |
| 2025-08-20 | 59.45 | 63.03 | 56.88 | 61.62 | 61.41 | qfq | 12,931,229 | 783,943,822 | 1.58% |
| 2025-08-19 | 57.40 | 65.30 | 55.50 | 60.66 | 60.45 | qfq | 17,564,901 | 1,051,950,370 | 5.90% |
| 2025-08-18 | 50.33 | 58.02 | 49.21 | 57.28 | 57.08 | qfq | 14,024,138 | 753,824,478 | 16.78% |
| 2025-08-15 | 45.66 | 49.80 | 45.66 | 49.05 | 48.88 | qfq | 9,095,314 | 435,752,311 | 7.52% |
| 2025-08-14 | 47.01 | 47.89 | 45.60 | 45.62 | 45.46 | qfq | 7,270,562 | 337,358,647 | -3.76% |
| 2025-08-13 | 44.48 | 47.50 | 44.46 | 47.40 | 47.24 | qfq | 10,142,182 | 470,403,135 | 6.54% |
| 2025-08-12 | 44.01 | 45.88 | 43.55 | 44.49 | 44.34 | qfq | 6,268,041 | 278,063,798 | 1.14% |
| 2025-08-11 | 42.15 | 44.19 | 41.90 | 43.99 | 43.84 | qfq | 4,697,202 | 203,364,135 | 4.64% |
| 2025-08-08 | 42.76 | 43.00 | 41.71 | 42.04 | 41.90 | qfq | 2,913,802 | 122,677,761 | -1.68% |
| 2025-08-07 | 41.88 | 43.39 | 41.80 | 42.76 | 42.61 | qfq | 4,643,362 | 197,598,204 | 2.03% |
| 2025-08-06 | 41.32 | 42.09 | 40.57 | 41.91 | 41.77 | qfq | 5,810,653 | 241,498,679 | -2.06% |
| 2025-08-05 | 42.15 | 42.99 | 41.76 | 42.79 | 42.64 | qfq | 3,035,038 | 128,650,292 | 1.74% |
| 2025-08-04 | 41.30 | 42.10 | 41.18 | 42.06 | 41.92 | qfq | 2,192,934 | 91,578,694 | 1.28% |
| 2025-08-01 | 42.28 | 42.53 | 41.11 | 41.53 | 41.39 | qfq | 2,620,718 | 109,311,578 | -1.59% |
| 2025-07-31 | 42.30 | 43.19 | 41.90 | 42.20 | 42.05 | qfq | 3,075,347 | 130,659,742 | -0.05% |
| 2025-07-30 | 43.10 | 43.10 | 41.88 | 42.22 | 42.07 | qfq | 2,654,087 | 112,616,540 | -1.36% |
| 2025-07-29 | 42.45 | 43.00 | 42.30 | 42.80 | 42.65 | qfq | 3,300,563 | 140,659,294 | 0.28% |
| 2025-07-28 | 41.67 | 42.96 | 41.20 | 42.68 | 42.53 | qfq | 4,349,901 | 183,561,726 | 2.94% |
| 2025-07-25 | 40.55 | 41.49 | 40.25 | 41.46 | 41.32 | qfq | 2,752,152 | 112,475,526 | 2.35% |
| 2025-07-24 | 40.17 | 40.89 | 40.01 | 40.51 | 40.37 | qfq | 2,022,756 | 82,081,790 | 0.85% |
| 2025-07-23 | 40.35 | 40.65 | 40.11 | 40.17 | 40.03 | qfq | 1,994,702 | 80,560,038 | -0.99% |
| 2025-07-22 | 40.90 | 40.98 | 39.90 | 40.57 | 40.43 | qfq | 4,264,916 | 172,880,593 | -2.29% |
| 2025-07-21 | 41.41 | 42.09 | 41.08 | 41.52 | 41.38 | qfq | 2,565,077 | 106,527,083 | 0.87% |
| 2025-07-18 | 41.44 | 41.45 | 40.63 | 41.16 | 41.02 | qfq | 2,001,739 | 82,118,839 | -0.39% |
| 2025-07-17 | 40.19 | 41.48 | 39.91 | 41.32 | 41.18 | qfq | 3,600,997 | 147,668,173 | 2.79% |
| 2025-07-16 | 40.50 | 40.60 | 39.88 | 40.20 | 40.06 | qfq | 2,230,889 | 89,907,744 | -0.50% |
| 2025-07-15 | 40.03 | 40.47 | 39.69 | 40.40 | 40.26 | qfq | 2,628,713 | 105,568,979 | 0.52% |
| 2025-07-14 | 40.15 | 40.38 | 39.97 | 40.19 | 40.05 | qfq | 1,543,234 | 61,952,684 | 0.22% |
| 2025-07-11 | 39.65 | 40.30 | 39.28 | 40.10 | 39.96 | qfq | 2,649,423 | 105,950,009 | 1.13% |
| 2025-07-10 | 39.38 | 39.80 | 39.09 | 39.65 | 39.51 | qfq | 1,708,048 | 67,383,313 | 0.30% |
| 2025-07-09 | 40.01 | 40.29 | 39.42 | 39.53 | 39.39 | qfq | 1,450,531 | 57,668,425 | -1.27% |
| 2025-07-08 | 39.41 | 40.30 | 39.41 | 40.04 | 39.90 | qfq | 1,993,184 | 79,739,688 | 1.57% |
| 2025-07-07 | 39.25 | 39.84 | 39.12 | 39.42 | 39.28 | qfq | 1,373,926 | 54,312,519 | 0.18% |
| 2025-07-04 | 39.79 | 40.06 | 39.10 | 39.35 | 39.21 | qfq | 1,880,180 | 74,179,178 | -1.11% |
| 2025-07-03 | 39.64 | 39.92 | 39.42 | 39.79 | 39.65 | qfq | 1,412,768 | 56,125,436 | 0.23% |
| 2025-07-02 | 40.32 | 40.41 | 39.51 | 39.70 | 39.56 | qfq | 2,087,245 | 83,069,616 | -1.85% |
| 2025-07-01 | 40.70 | 41.00 | 40.20 | 40.45 | 40.31 | qfq | 2,310,776 | 93,837,720 | -0.42% |
| 2025-06-30 | 40.66 | 41.08 | 40.33 | 40.62 | 40.48 | qfq | 2,327,380 | 94,622,409 | 0.10% |
| 2025-06-27 | 39.82 | 41.20 | 39.68 | 40.58 | 40.44 | qfq | 3,329,614 | 134,725,408 | 1.96% |
| 2025-06-26 | 40.15 | 40.64 | 39.70 | 39.80 | 39.66 | qfq | 2,865,615 | 115,113,668 | -0.50% |
| 2025-06-25 | 39.89 | 40.00 | 39.50 | 40.00 | 39.86 | qfq | 2,719,412 | 108,191,672 | 0.68% |
| 2025-06-24 | 39.36 | 39.75 | 39.11 | 39.73 | 39.59 | qfq | 2,714,414 | 106,992,118 | 1.27% |
| 2025-06-23 | 38.69 | 39.66 | 38.31 | 39.23 | 39.10 | qfq | 2,603,945 | 101,885,103 | 1.16% |
| 2025-06-20 | 37.66 | 39.45 | 37.62 | 38.78 | 38.65 | qfq | 3,989,604 | 155,441,579 | 2.73% |
| 2025-06-19 | 37.67 | 38.66 | 37.56 | 37.75 | 37.62 | qfq | 2,371,264 | 90,537,181 | 0.19% |
| 2025-06-18 | 37.30 | 37.85 | 37.11 | 37.68 | 37.55 | qfq | 1,506,153 | 56,494,089 | 1.05% |
| 2025-06-17 | 37.73 | 37.84 | 37.05 | 37.29 | 37.16 | qfq | 1,345,257 | 50,240,791 | -0.82% |
| 2025-06-16 | 37.33 | 37.86 | 37.33 | 37.60 | 37.47 | qfq | 941,232 | 35,405,226 | 0.45% |
| 2025-06-13 | 38.60 | 38.64 | 37.39 | 37.43 | 37.30 | qfq | 1,853,382 | 70,076,216 | -2.78% |
| 2025-06-12 | 38.80 | 39.08 | 38.33 | 38.50 | 38.37 | qfq | 1,427,985 | 55,180,452 | -0.93% |
| 2025-06-11 | 38.05 | 39.80 | 38.05 | 38.86 | 38.73 | qfq | 2,669,738 | 104,163,487 | 1.73% |
| 2025-06-10 | 38.50 | 38.70 | 37.79 | 38.20 | 38.07 | qfq | 1,693,881 | 64,764,667 | -1.42% |
| 2025-06-09 | 38.40 | 38.88 | 38.40 | 38.75 | 38.62 | qfq | 1,549,860 | 59,893,213 | 0.18% |
| 2025-06-06 | 38.23 | 39.08 | 38.23 | 38.68 | 38.55 | qfq | 1,871,537 | 72,245,470 | 0.44% |
| 2025-06-05 | 37.97 | 38.68 | 37.68 | 38.51 | 38.38 | qfq | 2,079,687 | 79,315,217 | 1.48% |
| 2025-06-04 | 37.85 | 38.35 | 37.85 | 37.95 | 37.82 | qfq | 1,557,832 | 59,252,249 | 0.13% |
| 2025-06-03 | 37.40 | 38.28 | 37.40 | 37.90 | 37.77 | qfq | 1,392,193 | 52,823,756 | 0.26% |
| 2025-05-30 | 37.74 | 38.26 | 37.47 | 37.80 | 37.67 | qfq | 1,257,079 | 47,503,612 | -0.50% |
| 2025-05-29 | 37.51 | 38.18 | 37.27 | 37.99 | 37.86 | qfq | 1,334,245 | 50,550,758 | 1.23% |
| 2025-05-28 | 38.30 | 38.30 | 37.44 | 37.53 | 37.15 | qfq | 1,463,744 | 55,296,992 | -1.26% |
| 2025-05-27 | 38.92 | 38.92 | 37.80 | 38.01 | 37.63 | qfq | 1,851,308 | 70,434,762 | -2.26% |
| 2025-05-26 | 38.99 | 39.39 | 38.44 | 38.89 | 38.50 | qfq | 1,597,072 | 62,071,084 | 0.31% |
| 2025-05-23 | 40.34 | 40.34 | 38.74 | 38.77 | 38.38 | qfq | 2,612,291 | 102,947,929 | -3.08% |
| 2025-05-22 | 39.91 | 41.29 | 39.60 | 40.00 | 39.60 | qfq | 2,560,524 | 103,179,060 | 0.23% |
| 2025-05-21 | 40.51 | 40.98 | 39.80 | 39.91 | 39.51 | qfq | 3,069,839 | 123,209,576 | -3.01% |
| 2025-05-20 | 41.02 | 42.27 | 39.90 | 41.15 | 40.74 | qfq | 4,173,126 | 171,221,715 | -0.31% |
| 2025-05-19 | 39.69 | 41.81 | 39.50 | 41.28 | 40.87 | qfq | 4,141,023 | 168,467,204 | 2.53% |
| 2025-05-16 | 40.15 | 41.80 | 39.61 | 40.26 | 39.86 | qfq | 4,866,745 | 198,017,019 | 3.55% |
| 2025-05-15 | 39.71 | 39.85 | 38.85 | 38.88 | 38.49 | qfq | 2,089,289 | 81,802,388 | -2.92% |
| 2025-05-14 | 39.39 | 40.59 | 39.25 | 40.05 | 39.65 | qfq | 2,162,144 | 86,098,750 | 1.68% |
| 2025-05-13 | 40.39 | 40.39 | 39.23 | 39.39 | 39.00 | qfq | 1,549,961 | 61,435,805 | -0.73% |
| 2025-05-12 | 39.93 | 40.31 | 39.53 | 39.68 | 39.28 | qfq | 1,741,235 | 69,345,711 | 0.38% |
| 2025-05-09 | 40.29 | 40.46 | 39.37 | 39.53 | 39.13 | qfq | 1,749,132 | 69,516,463 | -2.30% |
| 2025-05-08 | 40.21 | 40.75 | 40.08 | 40.46 | 40.06 | qfq | 1,690,968 | 68,455,481 | 0.20% |
| 2025-05-07 | 40.80 | 41.75 | 39.93 | 40.38 | 39.98 | qfq | 2,656,363 | 108,131,589 | -0.91% |
| 2025-05-06 | 38.90 | 40.77 | 38.90 | 40.75 | 40.34 | qfq | 3,129,683 | 125,617,963 | 4.94% |
| 2025-04-30 | 38.73 | 39.25 | 38.60 | 38.83 | 38.44 | qfq | 1,878,964 | 73,266,324 | -0.36% |
| 2025-04-29 | 39.04 | 39.13 | 38.69 | 38.97 | 38.58 | qfq | 1,623,969 | 63,174,140 | -0.18% |
| 2025-04-28 | 40.22 | 40.22 | 38.32 | 39.04 | 38.65 | qfq | 2,971,391 | 115,715,903 | -2.91% |
| 2025-04-25 | 39.76 | 40.62 | 39.39 | 40.21 | 39.81 | qfq | 2,457,591 | 98,385,368 | 1.62% |
| 2025-04-24 | 39.30 | 39.88 | 38.80 | 39.57 | 39.17 | qfq | 1,842,833 | 72,544,147 | 0.03% |
| 2025-04-23 | 39.60 | 39.95 | 39.00 | 39.56 | 39.16 | qfq | 2,190,035 | 86,427,518 | 0.41% |
| 2025-04-22 | 38.03 | 40.31 | 38.01 | 39.40 | 39.01 | qfq | 3,337,222 | 131,682,487 | 2.98% |
| 2025-04-21 | 36.67 | 38.48 | 36.67 | 38.26 | 37.88 | qfq | 2,021,835 | 76,689,344 | 3.29% |
| 2025-04-18 | 37.33 | 37.33 | 36.60 | 37.04 | 36.67 | qfq | 969,280 | 35,803,499 | -0.64% |
| 2025-04-17 | 37.02 | 37.99 | 36.49 | 37.28 | 36.91 | qfq | 1,524,944 | 57,434,237 | 0.51% |
| 2025-04-16 | 37.57 | 37.94 | 36.39 | 37.09 | 36.72 | qfq | 1,320,895 | 49,062,229 | -1.36% |
| 2025-04-15 | 37.53 | 37.86 | 37.12 | 37.60 | 37.22 | qfq | 1,274,048 | 47,816,318 | 0.29% |
| 2025-04-14 | 38.30 | 38.50 | 37.36 | 37.49 | 37.12 | qfq | 2,016,025 | 76,216,267 | -0.82% |
| 2025-04-11 | 35.82 | 38.45 | 35.79 | 37.80 | 37.42 | qfq | 3,287,845 | 122,539,248 | 5.62% |
| 2025-04-10 | 35.63 | 36.79 | 35.60 | 35.79 | 35.43 | qfq | 2,404,496 | 87,093,384 | 3.05% |
| 2025-04-09 | 32.50 | 35.11 | 31.24 | 34.73 | 34.38 | qfq | 2,892,238 | 96,877,512 | 3.98% |
| 2025-04-08 | 34.00 | 35.48 | 32.68 | 33.40 | 33.07 | qfq | 3,113,570 | 105,921,459 | 0.27% |
| 2025-04-07 | 37.48 | 37.97 | 31.78 | 33.31 | 32.98 | qfq | 3,954,337 | 139,549,993 | -15.22% |
| 2025-04-03 | 38.51 | 40.20 | 38.51 | 39.29 | 38.90 | qfq | 1,453,308 | 57,363,056 | 0.59% |
| 2025-04-02 | 39.47 | 39.93 | 39.04 | 39.06 | 38.67 | qfq | 1,301,035 | 51,378,199 | -1.54% |
| 2025-04-01 | 39.00 | 39.73 | 39.00 | 39.67 | 39.27 | qfq | 1,573,093 | 61,987,685 | 1.20% |
| 2025-03-31 | 38.62 | 39.37 | 38.19 | 39.20 | 38.81 | qfq | 1,870,842 | 72,683,940 | 1.50% |
| 2025-03-28 | 39.01 | 39.76 | 38.61 | 38.62 | 38.23 | qfq | 1,439,015 | 56,260,908 | -1.83% |
| 2025-03-27 | 38.83 | 40.08 | 38.60 | 39.34 | 38.95 | qfq | 2,778,898 | 109,535,203 | 2.00% |
| 2025-03-26 | 38.51 | 38.97 | 38.41 | 38.57 | 38.18 | qfq | 1,219,579 | 47,128,692 | 0.00% |
| 2025-03-25 | 38.28 | 38.76 | 38.00 | 38.57 | 38.18 | qfq | 1,531,387 | 58,863,658 | 0.70% |
| 2025-03-24 | 39.03 | 39.21 | 37.40 | 38.30 | 37.92 | qfq | 2,596,457 | 99,294,063 | -1.95% |
| 2025-03-21 | 39.67 | 40.28 | 38.90 | 39.06 | 38.67 | qfq | 3,139,019 | 123,817,403 | -2.28% |
| 2025-03-20 | 40.50 | 40.83 | 39.66 | 39.97 | 39.57 | qfq | 5,504,376 | 221,561,234 | -5.73% |
| 2025-03-19 | 43.35 | 43.35 | 42.10 | 42.40 | 41.98 | qfq | 2,477,838 | 105,444,106 | -2.42% |
| 2025-03-18 | 43.80 | 44.48 | 43.05 | 43.45 | 43.02 | qfq | 3,147,356 | 137,247,625 | -0.80% |
| 2025-03-17 | 43.81 | 44.29 | 43.06 | 43.80 | 43.36 | qfq | 2,240,424 | 98,085,791 | 0.00% |
| 2025-03-14 | 42.79 | 43.80 | 42.30 | 43.80 | 43.36 | qfq | 2,945,442 | 127,318,900 | 2.41% |
| 2025-03-13 | 44.40 | 44.49 | 42.50 | 42.77 | 42.34 | qfq | 3,416,052 | 147,451,655 | -3.02% |
| 2025-03-12 | 44.68 | 45.94 | 44.00 | 44.10 | 43.66 | qfq | 4,471,795 | 201,402,854 | -1.36% |
| 2025-03-11 | 45.00 | 45.37 | 44.04 | 44.71 | 44.26 | qfq | 4,059,823 | 181,622,560 | -2.80% |
| 2025-03-10 | 44.28 | 46.00 | 44.01 | 46.00 | 45.54 | qfq | 5,448,555 | 245,288,616 | 2.93% |
| 2025-03-07 | 44.99 | 45.24 | 44.16 | 44.69 | 44.24 | qfq | 5,493,598 | 245,133,208 | -2.08% |
| 2025-03-06 | 43.06 | 47.30 | 43.06 | 45.64 | 45.18 | qfq | 9,288,595 | 417,907,152 | 5.28% |
| 2025-03-05 | 44.60 | 44.98 | 42.92 | 43.35 | 42.92 | qfq | 8,650,499 | 378,083,059 | 3.98% |
| 2025-03-04 | 40.28 | 42.02 | 40.26 | 41.69 | 41.27 | qfq | 3,778,061 | 156,722,451 | 2.03% |
| 2025-03-03 | 41.20 | 41.95 | 39.87 | 40.86 | 40.45 | qfq | 3,596,214 | 147,527,930 | 0.37% |
| 2025-02-28 | 43.50 | 43.99 | 40.46 | 40.71 | 40.30 | qfq | 5,954,056 | 251,291,293 | -3.71% |
| 2025-02-27 | 43.63 | 43.63 | 41.10 | 42.28 | 41.86 | qfq | 4,292,091 | 180,857,216 | -1.35% |
| 2025-02-26 | 42.90 | 43.00 | 41.82 | 42.86 | 42.43 | qfq | 4,480,513 | 190,372,586 | 0.56% |
| 2025-02-25 | 42.50 | 43.30 | 42.12 | 42.62 | 42.19 | qfq | 4,807,251 | 205,135,415 | -2.11% |
| 2025-02-24 | 41.96 | 44.44 | 41.11 | 43.54 | 43.10 | qfq | 7,027,725 | 300,456,270 | 3.79% |
| 2025-02-21 | 40.61 | 42.23 | 40.01 | 41.95 | 41.53 | qfq | 5,882,266 | 242,549,557 | 3.68% |
| 2025-02-20 | 40.10 | 40.86 | 39.49 | 40.46 | 40.06 | qfq | 4,145,818 | 166,218,631 | 0.90% |
| 2025-02-19 | 38.30 | 40.20 | 38.23 | 40.10 | 39.70 | qfq | 4,257,136 | 168,665,886 | 3.89% |
| 2025-02-18 | 39.40 | 40.90 | 38.12 | 38.60 | 38.21 | qfq | 4,422,553 | 175,423,675 | -1.91% |
| 2025-02-17 | 38.70 | 39.45 | 38.48 | 39.35 | 38.96 | qfq | 2,931,619 | 114,419,415 | 1.65% |
| 2025-02-14 | 39.01 | 39.36 | 38.30 | 38.71 | 38.32 | qfq | 3,029,423 | 117,243,505 | -1.40% |
| 2025-02-13 | 40.21 | 40.49 | 39.00 | 39.26 | 38.87 | qfq | 2,761,801 | 109,462,670 | -2.92% |
| 2025-02-12 | 39.42 | 40.49 | 39.30 | 40.44 | 40.04 | qfq | 3,370,589 | 134,792,497 | 1.79% |
| 2025-02-11 | 40.14 | 40.20 | 39.40 | 39.73 | 39.33 | qfq | 2,711,874 | 108,044,744 | -1.22% |
| 2025-02-10 | 40.00 | 40.67 | 39.71 | 40.22 | 39.82 | qfq | 4,051,231 | 162,391,585 | 0.58% |
| 2025-02-07 | 39.28 | 40.37 | 39.00 | 39.99 | 39.59 | qfq | 5,529,996 | 219,370,144 | 1.81% |
| 2025-02-06 | 37.34 | 39.28 | 37.01 | 39.28 | 38.89 | qfq | 4,615,368 | 178,298,230 | 5.62% |
| 2025-02-05 | 36.94 | 37.60 | 36.71 | 37.19 | 36.82 | qfq | 2,788,657 | 103,581,539 | 1.64% |
| 2025-01-27 | 38.39 | 38.60 | 36.59 | 36.59 | 36.22 | qfq | 3,160,016 | 118,616,632 | -4.69% |
| 2025-01-24 | 37.99 | 38.57 | 37.60 | 38.39 | 38.01 | qfq | 3,311,897 | 126,721,629 | 1.88% |
| 2025-01-23 | 38.46 | 39.20 | 37.68 | 37.68 | 37.30 | qfq | 3,642,520 | 140,383,460 | -1.31% |
| 2025-01-22 | 38.99 | 38.99 | 37.86 | 38.18 | 37.80 | qfq | 3,301,583 | 126,366,779 | -2.23% |
| 2025-01-21 | 39.63 | 39.65 | 38.12 | 39.05 | 38.66 | qfq | 4,746,881 | 184,147,918 | -1.09% |
| 2025-01-20 | 39.65 | 39.86 | 38.92 | 39.48 | 39.09 | qfq | 3,535,641 | 139,350,707 | -0.40% |
| 2025-01-17 | 40.00 | 40.68 | 38.74 | 39.64 | 39.24 | qfq | 5,577,549 | 221,383,591 | -1.05% |
| 2025-01-16 | 38.91 | 40.32 | 38.40 | 40.06 | 39.66 | qfq | 6,239,228 | 245,407,846 | 3.81% |
| 2025-01-15 | 38.70 | 39.55 | 38.26 | 38.59 | 38.20 | qfq | 4,765,013 | 185,429,848 | 0.23% |
| 2025-01-14 | 36.87 | 38.58 | 36.25 | 38.50 | 38.12 | qfq | 5,034,092 | 190,406,469 | 5.39% |
| 2025-01-13 | 35.50 | 36.98 | 35.11 | 36.53 | 36.16 | qfq | 4,619,384 | 167,236,618 | -1.30% |
| 2025-01-10 | 39.34 | 41.68 | 36.88 | 37.01 | 36.64 | qfq | 10,145,574 | 398,381,319 | -8.75% |
| 2025-01-09 | 41.99 | 43.10 | 40.48 | 40.56 | 40.15 | qfq | 12,745,863 | 532,087,134 | -0.90% |
| 2025-01-08 | 34.02 | 40.93 | 33.53 | 40.93 | 40.52 | qfq | 12,573,938 | 487,851,487 | 19.99% |
| 2025-01-07 | 33.37 | 34.11 | 33.12 | 34.11 | 33.77 | qfq | 1,577,446 | 53,119,781 | 2.19% |
| 2025-01-06 | 34.99 | 35.18 | 33.18 | 33.38 | 33.05 | qfq | 1,988,430 | 67,682,352 | -4.38% |
| 2025-01-03 | 36.00 | 36.42 | 34.88 | 34.91 | 34.56 | qfq | 1,934,105 | 68,951,080 | -2.84% |
| 2025-01-02 | 36.60 | 37.08 | 35.20 | 35.93 | 35.57 | qfq | 2,350,385 | 84,828,439 | -2.23% |
| 2024-12-31 | 38.74 | 39.08 | 36.66 | 36.75 | 36.38 | qfq | 3,781,069 | 141,451,646 | -5.36% |
| 2024-12-30 | 40.50 | 40.61 | 38.61 | 38.83 | 38.44 | qfq | 3,994,944 | 157,829,142 | -4.38% |
| 2024-12-27 | 42.88 | 46.01 | 40.60 | 40.61 | 40.20 | qfq | 7,537,908 | 324,185,567 | -5.16% |
| 2024-12-26 | 40.76 | 43.00 | 40.30 | 42.82 | 42.39 | qfq | 4,002,797 | 168,682,009 | 4.87% |
| 2024-12-25 | 40.50 | 41.33 | 39.09 | 40.83 | 40.42 | qfq | 3,339,246 | 134,691,142 | 0.94% |
| 2024-12-24 | 40.96 | 40.97 | 39.59 | 40.45 | 40.05 | qfq | 3,101,466 | 124,474,713 | -1.12% |
| 2024-12-23 | 40.28 | 41.35 | 39.50 | 40.91 | 40.50 | qfq | 4,130,207 | 167,199,336 | 1.31% |
| 2024-12-20 | 38.68 | 41.00 | 38.44 | 40.38 | 39.98 | qfq | 5,003,866 | 201,081,556 | 4.40% |
| 2024-12-19 | 37.19 | 38.85 | 37.03 | 38.68 | 38.29 | qfq | 2,554,675 | 97,845,875 | 2.14% |
| 2024-12-18 | 37.13 | 38.21 | 35.82 | 37.87 | 37.49 | qfq | 2,212,948 | 82,595,074 | 2.94% |
| 2024-12-17 | 38.49 | 38.78 | 36.65 | 36.79 | 36.42 | qfq | 2,116,248 | 79,666,811 | -3.46% |
| 2024-12-16 | 38.69 | 39.38 | 37.88 | 38.11 | 37.73 | qfq | 2,355,117 | 90,611,223 | -0.99% |
| 2024-12-13 | 38.58 | 39.00 | 38.02 | 38.49 | 38.11 | qfq | 3,272,419 | 126,308,673 | -0.03% |
| 2024-12-12 | 37.99 | 38.72 | 37.80 | 38.50 | 38.12 | qfq | 2,730,859 | 104,544,506 | 1.34% |
| 2024-12-11 | 37.44 | 38.09 | 37.20 | 37.99 | 37.61 | qfq | 2,095,015 | 79,022,653 | 1.44% |
| 2024-12-10 | 38.60 | 38.78 | 37.38 | 37.45 | 37.08 | qfq | 2,748,992 | 104,616,969 | 0.40% |
| 2024-12-09 | 37.23 | 37.88 | 36.93 | 37.30 | 36.93 | qfq | 1,873,153 | 70,049,133 | -0.75% |
| 2024-12-06 | 37.33 | 38.29 | 36.50 | 37.58 | 37.20 | qfq | 3,210,929 | 120,120,785 | 0.67% |
| 2024-12-05 | 36.93 | 37.61 | 36.72 | 37.33 | 36.96 | qfq | 1,739,508 | 64,701,661 | 1.14% |
| 2024-12-04 | 38.27 | 38.80 | 36.80 | 36.91 | 36.54 | qfq | 2,330,047 | 88,366,424 | -2.28% |
| 2024-12-03 | 38.50 | 38.65 | 37.41 | 37.77 | 37.39 | qfq | 1,797,153 | 68,325,894 | -1.33% |
| 2024-12-02 | 37.97 | 38.55 | 37.62 | 38.28 | 37.90 | qfq | 2,479,785 | 94,725,842 | 0.87% |
| 2024-11-29 | 37.02 | 38.38 | 36.60 | 37.95 | 37.57 | qfq | 2,160,755 | 81,144,283 | 1.77% |
| 2024-11-28 | 37.20 | 38.28 | 36.83 | 37.29 | 36.92 | qfq | 2,526,969 | 95,036,087 | 0.51% |
| 2024-11-27 | 36.28 | 37.12 | 35.05 | 37.10 | 36.73 | qfq | 2,068,068 | 74,353,499 | 2.26% |
| 2024-11-26 | 36.97 | 37.87 | 36.01 | 36.28 | 35.92 | qfq | 1,874,953 | 68,931,252 | -2.29% |
| 2024-11-25 | 36.90 | 37.70 | 35.93 | 37.13 | 36.76 | qfq | 2,622,489 | 96,525,518 | 2.09% |
| 2024-11-22 | 39.00 | 39.56 | 36.36 | 36.37 | 36.01 | qfq | 2,942,817 | 111,906,807 | -6.43% |
| 2024-11-21 | 38.58 | 39.68 | 38.00 | 38.87 | 38.48 | qfq | 2,575,092 | 99,292,999 | 0.65% |
| 2024-11-20 | 37.39 | 38.68 | 37.21 | 38.62 | 38.23 | qfq | 2,371,603 | 90,372,840 | 2.33% |
| 2024-11-19 | 36.32 | 37.74 | 35.86 | 37.74 | 37.36 | qfq | 2,480,065 | 91,004,194 | 4.95% |
| 2024-11-18 | 37.20 | 37.76 | 35.61 | 35.96 | 35.60 | qfq | 2,772,814 | 100,703,752 | -3.59% |
| 2024-11-15 | 38.92 | 39.34 | 37.28 | 37.30 | 36.93 | qfq | 3,193,109 | 122,391,377 | -4.38% |
| 2024-11-14 | 41.19 | 41.19 | 39.00 | 39.01 | 38.62 | qfq | 3,314,342 | 132,281,589 | -5.38% |
| 2024-11-13 | 41.50 | 42.33 | 40.47 | 41.23 | 40.82 | qfq | 3,574,091 | 147,293,781 | -1.51% |
| 2024-11-12 | 44.25 | 44.25 | 41.30 | 41.86 | 41.44 | qfq | 5,836,437 | 247,646,084 | -3.77% |
| 2024-11-11 | 40.80 | 44.30 | 40.80 | 43.50 | 43.07 | qfq | 8,103,682 | 347,819,767 | 9.30% |
| 2024-11-08 | 38.20 | 40.38 | 38.20 | 39.80 | 39.40 | qfq | 5,824,110 | 229,669,479 | 4.46% |
| 2024-11-07 | 37.62 | 38.79 | 37.40 | 38.10 | 37.72 | qfq | 4,407,286 | 167,466,264 | 0.40% |
| 2024-11-06 | 37.50 | 39.22 | 37.43 | 37.95 | 37.57 | qfq | 5,791,770 | 221,815,655 | 1.34% |
| 2024-11-05 | 36.71 | 38.50 | 36.12 | 37.45 | 37.08 | qfq | 8,000,762 | 297,471,659 | 1.46% |
| 2024-11-04 | 38.00 | 39.50 | 35.10 | 36.91 | 36.54 | qfq | 11,049,947 | 402,958,792 | -15.60% |
| 2024-11-01 | 46.18 | 48.80 | 43.71 | 43.73 | 43.29 | qfq | 5,501,946 | 250,266,389 | -7.51% |
| 2024-10-31 | 42.71 | 48.89 | 41.00 | 47.28 | 46.81 | qfq | 7,268,177 | 326,387,009 | 10.65% |
| 2024-10-30 | 42.60 | 44.39 | 41.26 | 42.73 | 42.30 | qfq | 4,321,944 | 185,047,030 | 0.14% |
| 2024-10-29 | 41.25 | 44.74 | 41.00 | 42.67 | 42.24 | qfq | 7,650,616 | 328,205,060 | 4.66% |
| 2024-10-28 | 41.30 | 41.30 | 39.61 | 40.77 | 40.36 | qfq | 3,936,447 | 158,876,329 | -0.32% |
| 2024-10-25 | 40.20 | 41.87 | 39.86 | 40.90 | 40.49 | qfq | 4,259,308 | 175,262,954 | 2.40% |
| 2024-10-24 | 39.56 | 40.28 | 38.88 | 39.94 | 39.54 | qfq | 2,895,670 | 115,233,788 | 0.88% |
| 2024-10-23 | 40.38 | 41.28 | 39.45 | 39.59 | 39.19 | qfq | 4,707,288 | 189,522,536 | -2.44% |
| 2024-10-22 | 41.80 | 41.99 | 39.77 | 40.58 | 40.17 | qfq | 6,272,120 | 256,343,815 | -4.27% |
| 2024-10-21 | 43.00 | 45.10 | 42.04 | 42.39 | 41.97 | qfq | 8,705,007 | 377,870,380 | 1.22% |
| 2024-10-18 | 37.26 | 43.25 | 37.00 | 41.88 | 41.46 | qfq | 8,852,213 | 356,438,970 | 11.32% |
| 2024-10-17 | 37.38 | 38.85 | 36.45 | 37.62 | 37.24 | qfq | 5,489,931 | 205,450,928 | 2.37% |
| 2024-10-16 | 36.48 | 37.81 | 36.11 | 36.75 | 36.38 | qfq | 5,308,494 | 195,729,868 | -6.03% |
| 2024-10-15 | 38.00 | 41.50 | 37.25 | 39.11 | 38.72 | qfq | 6,800,065 | 270,649,631 | 2.46% |
| 2024-10-14 | 37.00 | 38.39 | 34.93 | 38.17 | 37.79 | qfq | 6,263,112 | 229,522,696 | 4.86% |
| 2024-10-11 | 40.22 | 40.66 | 34.81 | 36.40 | 36.04 | qfq | 7,655,774 | 282,913,698 | -9.50% |
| 2024-10-10 | 40.91 | 45.10 | 39.00 | 40.22 | 39.82 | qfq | 13,423,972 | 562,957,408 | 5.15% |
| 2024-10-09 | 39.61 | 41.96 | 36.50 | 38.25 | 37.87 | qfq | 8,937,638 | 354,307,938 | -8.84% |
| 2024-10-08 | 41.90 | 41.98 | 37.17 | 41.96 | 41.54 | qfq | 10,444,814 | 423,844,266 | 19.95% |
| 2024-09-30 | 31.53 | 35.30 | 31.53 | 34.98 | 34.63 | qfq | 8,779,080 | 291,346,668 | 17.30% |
| 2024-09-27 | 28.80 | 30.70 | 28.33 | 29.82 | 29.52 | qfq | 5,367,493 | 157,013,750 | 5.74% |
| 2024-09-26 | 27.74 | 28.44 | 27.26 | 28.20 | 27.92 | qfq | 6,157,706 | 171,792,325 | 1.66% |
| 2024-09-25 | 28.30 | 29.10 | 27.26 | 27.74 | 27.46 | qfq | 7,661,950 | 216,409,419 | -1.84% |
| 2024-09-24 | 29.50 | 29.50 | 27.08 | 28.26 | 27.98 | qfq | 9,427,656 | 262,173,341 | -2.89% |
| 2024-09-23 | 30.55 | 30.70 | 28.32 | 29.10 | 28.81 | qfq | 10,403,555 | 305,624,115 | 13.76% |
| 2024-09-20 | 24.12 | 25.68 | 23.87 | 25.58 | 25.32 | qfq | 2,474,337 | 61,520,801 | 6.49% |
| 2024-09-19 | 23.42 | 24.40 | 23.37 | 24.02 | 23.78 | qfq | 898,927 | 21,490,898 | 2.78% |
| 2024-09-18 | 23.70 | 23.92 | 23.23 | 23.37 | 23.14 | qfq | 834,522 | 19,688,270 | -0.97% |
| 2024-09-13 | 24.45 | 24.48 | 23.57 | 23.60 | 23.36 | qfq | 854,090 | 20,430,565 | -3.28% |
| 2024-09-12 | 24.94 | 25.19 | 24.37 | 24.40 | 24.16 | qfq | 627,972 | 15,551,414 | -1.69% |
| 2024-09-11 | 24.71 | 24.97 | 24.40 | 24.82 | 24.57 | qfq | 545,223 | 13,512,291 | 0.20% |
| 2024-09-10 | 24.30 | 25.00 | 23.89 | 24.77 | 24.52 | qfq | 1,016,423 | 24,716,401 | 2.27% |
| 2024-09-09 | 24.72 | 25.15 | 24.15 | 24.22 | 23.98 | qfq | 1,107,746 | 27,097,288 | -3.12% |
| 2024-09-06 | 25.68 | 25.87 | 24.90 | 25.00 | 24.75 | qfq | 1,462,294 | 37,021,652 | -3.44% |
| 2024-09-05 | 25.94 | 26.24 | 25.42 | 25.89 | 25.63 | qfq | 1,396,312 | 35,991,987 | 0.39% |
| 2024-09-04 | 24.84 | 26.25 | 24.56 | 25.79 | 25.53 | qfq | 2,085,712 | 53,039,482 | 3.28% |
| 2024-09-03 | 24.36 | 25.20 | 24.36 | 24.97 | 24.72 | qfq | 743,332 | 18,511,837 | 1.75% |
| 2024-09-02 | 25.51 | 25.60 | 24.50 | 24.54 | 24.29 | qfq | 1,293,542 | 32,324,488 | -3.73% |
| 2024-08-30 | 24.69 | 25.91 | 24.50 | 25.49 | 25.24 | qfq | 1,849,616 | 46,960,138 | 3.37% |
| 2024-08-29 | 24.29 | 24.84 | 24.00 | 24.66 | 24.41 | qfq | 1,343,557 | 32,942,614 | 1.52% |
| 2024-08-28 | 24.37 | 24.61 | 24.10 | 24.29 | 24.05 | qfq | 723,111 | 17,606,292 | -0.29% |
| 2024-08-27 | 24.93 | 24.93 | 24.35 | 24.36 | 24.12 | qfq | 1,143,527 | 28,056,951 | -3.14% |
| 2024-08-26 | 25.20 | 25.20 | 24.09 | 25.15 | 24.90 | qfq | 1,812,919 | 44,927,034 | -0.44% |
| 2024-08-23 | 24.70 | 25.35 | 24.10 | 25.26 | 25.01 | qfq | 1,481,607 | 36,573,015 | 2.14% |
| 2024-08-22 | 25.46 | 25.77 | 24.68 | 24.73 | 24.48 | qfq | 1,043,176 | 26,237,101 | -2.71% |
| 2024-08-21 | 25.12 | 25.80 | 25.06 | 25.42 | 25.17 | qfq | 798,469 | 20,329,555 | 0.67% |
| 2024-08-20 | 25.85 | 26.09 | 25.11 | 25.25 | 25.00 | qfq | 1,111,598 | 28,275,353 | -2.85% |
| 2024-08-19 | 26.18 | 26.76 | 25.90 | 25.99 | 25.73 | qfq | 868,081 | 22,826,342 | -1.33% |
| 2024-08-16 | 25.98 | 26.70 | 25.98 | 26.34 | 26.08 | qfq | 1,125,977 | 29,771,555 | 1.35% |
| 2024-08-15 | 25.88 | 26.46 | 25.67 | 25.99 | 25.73 | qfq | 799,781 | 20,870,331 | 0.39% |
| 2024-08-14 | 26.43 | 26.50 | 25.83 | 25.89 | 25.63 | qfq | 598,224 | 15,551,519 | -1.45% |
| 2024-08-13 | 26.31 | 26.47 | 25.67 | 26.27 | 26.01 | qfq | 1,124,366 | 29,297,972 | -0.15% |
| 2024-08-12 | 26.66 | 26.85 | 26.22 | 26.31 | 26.05 | qfq | 899,792 | 23,839,522 | -2.12% |
| 2024-08-09 | 27.12 | 27.50 | 26.84 | 26.88 | 26.61 | qfq | 569,986 | 15,467,297 | -0.15% |
| 2024-08-08 | 27.17 | 27.50 | 26.50 | 26.92 | 26.65 | qfq | 935,485 | 25,178,368 | -0.92% |
| 2024-08-07 | 27.34 | 27.60 | 27.17 | 27.17 | 26.90 | qfq | 957,585 | 26,206,935 | -0.59% |
| 2024-08-06 | 27.40 | 27.57 | 26.90 | 27.33 | 27.06 | qfq | 1,143,651 | 31,132,455 | 1.22% |
| 2024-08-05 | 27.95 | 28.20 | 26.89 | 27.00 | 26.73 | qfq | 1,351,218 | 37,080,007 | -3.57% |
| 2024-08-02 | 29.00 | 29.00 | 27.93 | 28.00 | 27.72 | qfq | 1,410,850 | 40,043,517 | -3.48% |
| 2024-08-01 | 28.28 | 29.39 | 27.94 | 29.01 | 28.72 | qfq | 2,169,597 | 62,439,315 | 2.51% |
| 2024-07-31 | 26.94 | 28.30 | 26.41 | 28.30 | 28.02 | qfq | 1,533,443 | 42,499,916 | 5.32% |
| 2024-07-30 | 26.59 | 27.30 | 26.41 | 26.87 | 26.60 | qfq | 983,621 | 26,401,278 | 0.64% |
| 2024-07-29 | 27.40 | 27.64 | 26.61 | 26.70 | 26.43 | qfq | 1,335,092 | 36,109,855 | -3.16% |
| 2024-07-26 | 27.34 | 27.87 | 27.15 | 27.57 | 27.29 | qfq | 727,152 | 20,059,321 | 0.95% |
| 2024-07-25 | 27.01 | 27.89 | 26.67 | 27.31 | 27.04 | qfq | 1,133,092 | 30,924,976 | 0.55% |
| 2024-07-24 | 28.43 | 28.67 | 27.05 | 27.16 | 26.89 | qfq | 1,840,538 | 50,872,190 | -4.06% |
| 2024-07-23 | 29.90 | 29.94 | 28.31 | 28.31 | 28.03 | qfq | 1,481,658 | 42,959,709 | -5.16% |
| 2024-07-22 | 29.41 | 30.18 | 29.40 | 29.85 | 29.55 | qfq | 1,663,117 | 49,672,272 | 1.19% |
| 2024-07-19 | 28.35 | 29.99 | 27.99 | 29.50 | 29.21 | qfq | 1,778,581 | 52,186,737 | 3.80% |
| 2024-07-18 | 28.90 | 28.90 | 27.66 | 28.42 | 28.14 | qfq | 1,555,876 | 43,944,306 | -2.17% |
| 2024-07-17 | 29.81 | 30.04 | 29.00 | 29.05 | 28.76 | qfq | 1,169,208 | 34,530,856 | -3.17% |
| 2024-07-16 | 29.37 | 30.12 | 28.76 | 30.00 | 29.70 | qfq | 1,319,434 | 38,913,959 | 2.28% |
| 2024-07-15 | 30.08 | 30.49 | 29.20 | 29.33 | 29.04 | qfq | 1,008,282 | 29,859,489 | -2.20% |
| 2024-07-12 | 30.59 | 30.59 | 29.91 | 29.99 | 29.69 | qfq | 1,085,626 | 32,721,305 | -1.99% |
| 2024-07-11 | 30.25 | 30.86 | 30.01 | 30.60 | 30.29 | qfq | 1,536,083 | 46,747,947 | 3.27% |
| 2024-07-10 | 29.46 | 29.95 | 29.29 | 29.63 | 29.33 | qfq | 1,178,094 | 34,971,271 | 0.20% |
| 2024-07-09 | 28.38 | 29.65 | 28.02 | 29.57 | 29.27 | qfq | 1,733,657 | 50,262,376 | 3.83% |
| 2024-07-08 | 29.13 | 29.75 | 28.35 | 28.48 | 28.20 | qfq | 1,239,474 | 36,032,744 | -2.70% |
| 2024-07-05 | 29.10 | 29.80 | 28.41 | 29.27 | 28.98 | qfq | 932,245 | 27,124,785 | 0.38% |
| 2024-07-04 | 30.63 | 30.76 | 29.16 | 29.16 | 28.87 | qfq | 1,763,888 | 52,539,747 | -4.80% |
| 2024-07-03 | 31.01 | 31.39 | 29.92 | 30.63 | 30.32 | qfq | 1,729,780 | 52,889,732 | -0.58% |
| 2024-07-02 | 31.60 | 31.60 | 30.66 | 30.81 | 30.50 | qfq | 1,494,745 | 46,353,025 | -2.47% |
| 2024-07-01 | 32.22 | 32.22 | 30.78 | 31.59 | 31.27 | qfq | 2,569,376 | 80,395,615 | -1.96% |
| 2024-06-28 | 31.34 | 32.83 | 31.00 | 32.22 | 31.90 | qfq | 2,238,873 | 72,304,695 | 2.25% |
| 2024-06-27 | 32.21 | 33.13 | 31.47 | 31.51 | 31.20 | qfq | 2,368,347 | 76,511,997 | -2.81% |
| 2024-06-26 | 31.20 | 32.64 | 30.55 | 32.42 | 32.10 | qfq | 2,156,515 | 68,419,565 | 4.24% |
| 2024-06-25 | 32.70 | 33.25 | 30.88 | 31.10 | 30.79 | qfq | 3,165,505 | 100,344,605 | -5.79% |
| 2024-06-24 | 34.69 | 35.68 | 32.95 | 33.01 | 32.68 | qfq | 3,346,433 | 115,347,448 | -5.42% |
| 2024-06-21 | 34.52 | 35.02 | 33.80 | 34.90 | 34.55 | qfq | 3,029,881 | 104,361,226 | -0.88% |
| 2024-06-20 | 35.18 | 37.11 | 34.82 | 35.21 | 34.86 | qfq | 5,670,376 | 203,608,465 | 0.09% |
| 2024-06-19 | 35.12 | 35.55 | 34.05 | 35.18 | 34.83 | qfq | 3,390,164 | 118,242,900 | 0.66% |
| 2024-06-18 | 35.27 | 35.55 | 34.48 | 34.95 | 34.60 | qfq | 2,767,067 | 96,669,634 | 0.63% |
| 2024-06-17 | 33.97 | 35.12 | 33.75 | 34.73 | 34.38 | qfq | 2,712,546 | 93,731,522 | 1.91% |
| 2024-06-14 | 34.37 | 34.61 | 33.70 | 34.08 | 33.74 | qfq | 2,669,682 | 91,042,747 | -2.80% |
| 2024-06-13 | 33.93 | 36.20 | 33.86 | 35.06 | 34.46 | qfq | 4,927,591 | 172,226,191 | 3.57% |
| 2024-06-12 | 33.55 | 34.30 | 33.42 | 33.85 | 33.27 | qfq | 2,566,022 | 86,985,760 | 0.92% |
| 2024-06-11 | 31.48 | 33.80 | 31.02 | 33.54 | 32.97 | qfq | 3,053,684 | 100,354,118 | 5.64% |
| 2024-06-07 | 31.88 | 33.02 | 31.51 | 31.75 | 31.21 | qfq | 2,107,029 | 67,643,654 | 0.13% |
| 2024-06-06 | 32.98 | 33.66 | 31.67 | 31.71 | 31.17 | qfq | 2,430,988 | 79,282,578 | -2.76% |
| 2024-06-05 | 33.01 | 34.10 | 32.60 | 32.61 | 32.06 | qfq | 2,231,200 | 74,473,417 | -1.75% |
| 2024-06-04 | 33.82 | 33.82 | 32.26 | 33.19 | 32.63 | qfq | 2,748,680 | 90,638,020 | -2.78% |
| 2024-06-03 | 34.23 | 35.13 | 33.59 | 34.14 | 33.56 | qfq | 3,383,924 | 116,437,100 | 0.26% |
| 2024-05-31 | 33.61 | 34.39 | 33.50 | 34.05 | 33.47 | qfq | 3,196,079 | 108,906,448 | 0.80% |
| 2024-05-30 | 32.50 | 34.47 | 32.16 | 33.78 | 33.21 | qfq | 3,980,695 | 133,714,547 | 3.33% |
| 2024-05-29 | 32.30 | 33.43 | 32.28 | 32.69 | 32.13 | qfq | 2,522,589 | 83,008,684 | 0.09% |
| 2024-05-28 | 32.44 | 33.78 | 32.28 | 32.66 | 32.10 | qfq | 3,578,399 | 118,365,672 | 0.18% |
| 2024-05-27 | 31.49 | 32.72 | 30.10 | 32.60 | 32.05 | qfq | 3,443,943 | 108,200,994 | 4.79% |
| 2024-05-24 | 34.00 | 34.00 | 30.88 | 31.11 | 30.58 | qfq | 4,345,526 | 138,281,901 | -6.91% |
| 2024-05-23 | 32.54 | 34.72 | 31.82 | 33.42 | 32.85 | qfq | 4,686,709 | 156,301,659 | 1.86% |
| 2024-05-22 | 31.92 | 33.01 | 31.78 | 32.81 | 32.25 | qfq | 1,803,697 | 58,533,570 | 3.05% |
| 2024-05-21 | 32.37 | 32.40 | 31.70 | 31.84 | 31.30 | qfq | 843,322 | 26,971,596 | -1.42% |
| 2024-05-20 | 32.36 | 32.84 | 32.11 | 32.30 | 31.75 | qfq | 1,144,259 | 37,124,373 | 0.34% |
| 2024-05-17 | 31.40 | 32.19 | 31.13 | 32.19 | 31.64 | qfq | 1,275,076 | 40,659,330 | 2.26% |
| 2024-05-16 | 31.52 | 32.25 | 31.41 | 31.48 | 30.94 | qfq | 1,189,866 | 37,869,842 | 0.48% |
| 2024-05-15 | 31.65 | 32.03 | 30.92 | 31.33 | 30.80 | qfq | 961,777 | 30,354,847 | -0.95% |
| 2024-05-14 | 31.49 | 32.30 | 31.45 | 31.63 | 31.09 | qfq | 1,236,960 | 39,407,140 | 0.64% |
| 2024-05-13 | 32.88 | 32.88 | 31.24 | 31.43 | 30.90 | qfq | 1,787,044 | 57,078,253 | -5.30% |
| 2024-05-10 | 34.57 | 34.65 | 33.05 | 33.19 | 32.63 | qfq | 1,521,965 | 50,936,647 | -3.49% |
| 2024-05-09 | 34.52 | 34.90 | 34.20 | 34.39 | 33.80 | qfq | 1,641,399 | 56,682,287 | 0.09% |
| 2024-05-08 | 35.28 | 35.36 | 34.17 | 34.36 | 33.78 | qfq | 1,268,393 | 43,942,343 | -2.44% |
| 2024-05-07 | 35.15 | 35.79 | 34.85 | 35.22 | 34.62 | qfq | 1,268,218 | 44,628,309 | 0.06% |
| 2024-05-06 | 35.26 | 35.92 | 35.00 | 35.20 | 34.60 | qfq | 1,602,635 | 56,716,113 | 2.00% |
| 2024-04-30 | 35.85 | 35.97 | 34.18 | 34.51 | 33.92 | qfq | 2,412,450 | 84,034,680 | -4.93% |
| 2024-04-29 | 34.03 | 36.30 | 33.80 | 36.30 | 35.68 | qfq | 3,323,727 | 116,464,879 | 4.94% |
| 2024-04-26 | 33.56 | 35.08 | 33.15 | 34.59 | 34.00 | qfq | 1,663,396 | 57,093,263 | 2.70% |
| 2024-04-25 | 32.81 | 34.50 | 32.58 | 33.68 | 33.11 | qfq | 1,919,947 | 64,606,610 | 4.27% |
| 2024-04-24 | 31.87 | 32.47 | 31.50 | 32.30 | 31.75 | qfq | 1,027,690 | 33,006,904 | 2.28% |
| 2024-04-23 | 30.99 | 31.69 | 30.96 | 31.58 | 31.04 | qfq | 1,046,644 | 32,841,930 | 2.17% |
| 2024-04-22 | 30.50 | 31.29 | 29.39 | 30.91 | 30.38 | qfq | 1,415,712 | 43,207,473 | 0.65% |
| 2024-04-19 | 31.71 | 31.76 | 30.50 | 30.71 | 30.19 | qfq | 1,651,081 | 51,058,646 | -3.79% |
| 2024-04-18 | 32.09 | 32.55 | 31.02 | 31.92 | 31.38 | qfq | 1,342,399 | 42,799,530 | -0.47% |
| 2024-04-17 | 30.39 | 32.32 | 30.21 | 32.07 | 31.52 | qfq | 1,906,002 | 60,275,223 | 8.38% |
| 2024-04-16 | 32.44 | 32.44 | 29.44 | 29.59 | 29.09 | qfq | 2,221,170 | 67,023,106 | -7.70% |
| 2024-04-15 | 33.50 | 34.22 | 31.55 | 32.06 | 31.51 | qfq | 1,715,724 | 55,649,183 | -4.87% |
| 2024-04-12 | 34.25 | 35.10 | 33.54 | 33.70 | 33.13 | qfq | 1,530,347 | 52,295,060 | -2.09% |
| 2024-04-11 | 34.78 | 35.56 | 34.36 | 34.42 | 33.83 | qfq | 1,703,338 | 59,504,893 | -1.85% |
| 2024-04-10 | 36.35 | 37.09 | 35.06 | 35.07 | 34.47 | qfq | 2,578,001 | 93,338,036 | -1.98% |
| 2024-04-09 | 34.97 | 35.91 | 34.12 | 35.78 | 35.17 | qfq | 1,091,324 | 38,290,905 | 3.83% |
| 2024-04-08 | 36.40 | 36.80 | 34.41 | 34.46 | 33.87 | qfq | 1,615,577 | 56,779,152 | -5.30% |
| 2024-04-03 | 37.03 | 37.28 | 35.53 | 36.39 | 35.77 | qfq | 1,374,488 | 50,018,978 | -2.18% |
| 2024-04-02 | 37.90 | 37.97 | 36.90 | 37.20 | 36.57 | qfq | 1,278,177 | 47,727,323 | -0.67% |
| 2024-04-01 | 36.70 | 37.77 | 36.70 | 37.45 | 36.81 | qfq | 1,273,063 | 47,654,640 | 2.15% |
| 2024-03-29 | 36.37 | 36.77 | 35.52 | 36.66 | 36.04 | qfq | 1,217,727 | 44,071,242 | 1.75% |
| 2024-03-28 | 35.70 | 36.80 | 34.73 | 36.03 | 35.42 | qfq | 1,528,865 | 55,036,743 | 1.95% |
| 2024-03-27 | 37.39 | 37.78 | 35.17 | 35.34 | 34.74 | qfq | 1,940,308 | 70,148,236 | -6.28% |
| 2024-03-26 | 39.03 | 39.90 | 37.00 | 37.71 | 37.07 | qfq | 3,330,170 | 126,835,569 | -4.24% |
| 2024-03-25 | 41.12 | 41.97 | 39.00 | 39.38 | 38.71 | qfq | 2,231,682 | 89,992,905 | -4.97% |
| 2024-03-22 | 43.00 | 43.47 | 41.44 | 41.44 | 40.74 | qfq | 2,260,673 | 95,790,383 | -3.36% |
| 2024-03-21 | 43.22 | 44.49 | 42.73 | 42.88 | 42.15 | qfq | 2,534,983 | 110,696,369 | 0.12% |
| 2024-03-20 | 42.12 | 43.90 | 41.65 | 42.83 | 42.10 | qfq | 2,475,810 | 106,053,886 | 1.66% |
| 2024-03-19 | 42.50 | 42.70 | 41.89 | 42.13 | 41.41 | qfq | 2,241,979 | 94,560,330 | -2.23% |
| 2024-03-18 | 41.21 | 43.13 | 41.07 | 43.09 | 42.36 | qfq | 2,696,559 | 113,060,553 | 4.79% |
| 2024-03-15 | 41.50 | 41.50 | 40.30 | 41.12 | 40.42 | qfq | 2,473,125 | 100,929,889 | -2.05% |
| 2024-03-14 | 41.18 | 43.20 | 40.00 | 41.98 | 41.27 | qfq | 3,728,254 | 156,033,265 | 0.84% |
| 2024-03-13 | 42.10 | 42.25 | 41.00 | 41.63 | 40.92 | qfq | 1,988,866 | 83,013,043 | 0.02% |
| 2024-03-12 | 41.28 | 42.28 | 40.52 | 41.62 | 40.91 | qfq | 3,015,490 | 125,088,974 | 0.82% |
| 2024-03-11 | 40.10 | 41.28 | 39.30 | 41.28 | 40.58 | qfq | 2,596,784 | 105,398,921 | 3.17% |
| 2024-03-08 | 38.46 | 40.40 | 37.90 | 40.01 | 39.33 | qfq | 3,146,552 | 123,955,452 | 4.88% |
| 2024-03-07 | 38.90 | 40.00 | 37.70 | 38.15 | 37.50 | qfq | 2,056,744 | 79,928,747 | -2.30% |
| 2024-03-06 | 39.49 | 39.94 | 37.60 | 39.05 | 38.39 | qfq | 2,804,490 | 108,168,259 | -1.09% |
| 2024-03-05 | 40.79 | 42.31 | 38.88 | 39.48 | 38.81 | qfq | 3,373,123 | 136,623,490 | -3.40% |
| 2024-03-04 | 39.32 | 42.60 | 38.77 | 40.87 | 40.17 | qfq | 4,392,381 | 178,506,714 | 4.47% |
| 2024-03-01 | 38.67 | 39.50 | 38.21 | 39.12 | 38.45 | qfq | 2,105,798 | 82,070,714 | 2.01% |
| 2024-02-29 | 35.50 | 38.67 | 35.15 | 38.35 | 37.70 | qfq | 2,795,866 | 105,349,313 | 5.71% |
| 2024-02-28 | 39.98 | 41.36 | 36.07 | 36.28 | 35.66 | qfq | 3,644,322 | 141,577,092 | -9.98% |
| 2024-02-27 | 37.88 | 40.30 | 37.50 | 40.30 | 39.61 | qfq | 2,341,893 | 91,383,622 | 6.42% |
| 2024-02-26 | 36.74 | 38.83 | 36.51 | 37.87 | 37.23 | qfq | 2,571,672 | 96,740,195 | 2.91% |
| 2024-02-23 | 36.20 | 36.86 | 35.78 | 36.80 | 36.17 | qfq | 2,090,749 | 75,896,516 | 2.28% |
| 2024-02-22 | 35.03 | 36.36 | 34.60 | 35.98 | 35.37 | qfq | 2,336,537 | 82,929,621 | 4.17% |
| 2024-02-21 | 34.10 | 35.86 | 34.01 | 34.54 | 33.95 | qfq | 2,613,255 | 91,210,822 | -0.75% |
| 2024-02-20 | 34.09 | 35.30 | 33.39 | 34.80 | 34.21 | qfq | 2,203,944 | 75,141,565 | 0.58% |
| 2024-02-19 | 33.52 | 34.70 | 33.06 | 34.60 | 34.01 | qfq | 3,144,070 | 106,467,780 | 5.52% |
| 2024-02-08 | 29.33 | 33.30 | 28.89 | 32.79 | 32.23 | qfq | 3,494,509 | 108,951,639 | 13.50% |
| 2024-02-07 | 29.72 | 30.95 | 27.99 | 28.89 | 28.40 | qfq | 2,702,565 | 80,073,192 | -1.80% |
| 2024-02-06 | 27.14 | 29.88 | 25.50 | 29.42 | 28.92 | qfq | 2,766,734 | 76,372,619 | 5.26% |
| 2024-02-05 | 31.82 | 32.28 | 27.00 | 27.95 | 27.47 | qfq | 3,208,417 | 92,523,001 | -13.55% |
| 2024-02-02 | 34.11 | 34.60 | 31.14 | 32.33 | 31.78 | qfq | 2,551,675 | 84,084,048 | -4.86% |
| 2024-02-01 | 33.38 | 34.73 | 32.92 | 33.98 | 33.40 | qfq | 2,115,707 | 71,606,411 | 1.95% |
| 2024-01-31 | 35.82 | 36.48 | 33.33 | 33.33 | 32.76 | qfq | 2,934,522 | 101,418,135 | -7.31% |
| 2024-01-30 | 37.62 | 38.50 | 35.57 | 35.96 | 35.35 | qfq | 3,072,442 | 113,032,374 | -5.86% |
| 2024-01-29 | 40.00 | 40.99 | 37.83 | 38.20 | 37.55 | qfq | 1,970,496 | 76,945,884 | -3.95% |
| 2024-01-26 | 41.87 | 41.87 | 39.53 | 39.77 | 39.09 | qfq | 1,831,235 | 74,221,149 | -5.04% |
| 2024-01-25 | 39.80 | 42.19 | 39.45 | 41.88 | 41.17 | qfq | 2,162,613 | 88,573,714 | 5.23% |
| 2024-01-24 | 40.88 | 41.33 | 38.45 | 39.80 | 39.12 | qfq | 2,016,676 | 79,818,635 | -2.83% |
| 2024-01-23 | 40.10 | 41.07 | 39.31 | 40.96 | 40.26 | qfq | 1,857,909 | 74,748,674 | 2.14% |
| 2024-01-22 | 43.77 | 43.90 | 39.77 | 40.10 | 39.42 | qfq | 2,360,877 | 98,097,349 | -8.41% |
| 2024-01-19 | 44.54 | 45.55 | 43.78 | 43.78 | 43.04 | qfq | 980,887 | 43,852,300 | -2.01% |
| 2024-01-18 | 44.35 | 44.85 | 42.60 | 44.68 | 43.92 | qfq | 2,000,791 | 87,166,238 | 0.61% |
| 2024-01-17 | 45.96 | 46.15 | 44.41 | 44.41 | 43.65 | qfq | 885,294 | 40,080,216 | -3.46% |
| 2024-01-16 | 46.31 | 46.68 | 45.23 | 46.00 | 45.22 | qfq | 982,783 | 45,057,902 | -1.05% |
| 2024-01-15 | 46.53 | 46.95 | 45.50 | 46.49 | 45.70 | qfq | 1,672,899 | 77,208,246 | -0.53% |
| 2024-01-12 | 47.48 | 48.23 | 46.74 | 46.74 | 45.94 | qfq | 898,590 | 42,595,544 | -2.12% |
| 2024-01-11 | 46.69 | 47.95 | 46.35 | 47.75 | 46.94 | qfq | 1,203,768 | 56,929,766 | 2.05% |
| 2024-01-10 | 46.90 | 47.20 | 45.00 | 46.79 | 45.99 | qfq | 1,183,845 | 54,750,330 | -0.28% |
| 2024-01-09 | 47.75 | 48.19 | 46.30 | 46.92 | 46.12 | qfq | 1,491,904 | 70,182,190 | -1.03% |
| 2024-01-08 | 49.30 | 49.30 | 47.00 | 47.41 | 46.60 | qfq | 1,645,580 | 78,613,332 | -3.83% |
| 2024-01-05 | 50.50 | 50.95 | 49.10 | 49.30 | 48.46 | qfq | 1,190,428 | 59,375,587 | -2.67% |
| 2024-01-04 | 51.94 | 51.94 | 50.55 | 50.65 | 49.79 | qfq | 1,015,121 | 51,762,554 | -2.46% |
| 2024-01-03 | 52.40 | 52.40 | 50.85 | 51.93 | 51.05 | qfq | 1,431,736 | 73,811,383 | -0.92% |
| 2024-01-02 | 53.36 | 53.36 | 51.91 | 52.41 | 51.52 | qfq | 1,393,101 | 73,074,318 | -1.78% |
| 2023-12-29 | 52.78 | 53.88 | 52.45 | 53.36 | 52.45 | qfq | 2,268,335 | 121,070,830 | 1.21% |
| 2023-12-28 | 51.53 | 53.45 | 51.50 | 52.72 | 51.82 | qfq | 2,132,529 | 112,037,508 | 2.37% |
| 2023-12-27 | 50.50 | 52.55 | 49.92 | 51.50 | 50.62 | qfq | 1,927,919 | 99,365,180 | 2.51% |
| 2023-12-26 | 51.30 | 51.40 | 50.18 | 50.24 | 49.39 | qfq | 923,025 | 46,757,725 | -2.03% |
| 2023-12-25 | 52.00 | 52.00 | 50.68 | 51.28 | 50.41 | qfq | 831,920 | 42,620,441 | -1.18% |
| 2023-12-22 | 52.06 | 53.13 | 51.30 | 51.89 | 51.01 | qfq | 1,299,904 | 67,840,060 | -0.38% |
| 2023-12-21 | 50.25 | 52.50 | 50.25 | 52.09 | 51.20 | qfq | 1,676,392 | 86,305,902 | 2.66% |
| 2023-12-20 | 52.00 | 52.50 | 50.74 | 50.74 | 49.88 | qfq | 1,267,921 | 64,973,391 | -2.29% |
| 2023-12-19 | 51.89 | 52.75 | 51.50 | 51.93 | 51.05 | qfq | 1,052,423 | 54,868,019 | 0.00% |
| 2023-12-18 | 53.01 | 53.19 | 51.88 | 51.93 | 51.05 | qfq | 1,305,875 | 68,313,631 | -2.55% |
| 2023-12-15 | 54.45 | 54.49 | 53.29 | 53.29 | 52.38 | qfq | 1,053,498 | 56,777,360 | -0.97% |
| 2023-12-14 | 54.12 | 54.40 | 53.22 | 53.81 | 52.89 | qfq | 1,189,437 | 64,114,544 | -0.07% |
| 2023-12-13 | 55.00 | 55.00 | 53.61 | 53.85 | 52.93 | qfq | 1,666,302 | 89,992,746 | -2.64% |
| 2023-12-12 | 55.52 | 56.30 | 54.88 | 55.31 | 54.37 | qfq | 1,379,942 | 76,587,324 | -0.91% |
| 2023-12-11 | 54.90 | 56.25 | 54.49 | 55.82 | 54.87 | qfq | 1,745,529 | 96,988,363 | 1.77% |
| 2023-12-08 | 55.41 | 56.44 | 54.85 | 54.85 | 53.92 | qfq | 1,985,034 | 110,572,898 | -0.54% |
| 2023-12-07 | 56.50 | 57.22 | 54.82 | 55.15 | 54.21 | qfq | 1,994,647 | 111,151,318 | -2.70% |
| 2023-12-06 | 56.60 | 57.97 | 56.35 | 56.68 | 55.72 | qfq | 1,603,383 | 91,698,092 | -0.49% |
| 2023-12-05 | 57.42 | 58.41 | 56.87 | 56.96 | 55.99 | qfq | 2,132,903 | 123,321,179 | -1.42% |
| 2023-12-04 | 57.28 | 58.69 | 57.08 | 57.78 | 56.80 | qfq | 2,024,364 | 117,559,562 | 0.93% |
| 2023-12-01 | 55.99 | 57.90 | 55.25 | 57.25 | 56.28 | qfq | 2,357,476 | 134,032,679 | 2.18% |
| 2023-11-30 | 56.80 | 57.26 | 55.10 | 56.03 | 55.08 | qfq | 1,636,834 | 91,934,157 | -1.36% |
| 2023-11-29 | 57.01 | 58.48 | 56.60 | 56.80 | 55.83 | qfq | 1,885,949 | 108,160,199 | -0.44% |
| 2023-11-28 | 56.60 | 57.88 | 56.40 | 57.05 | 56.08 | qfq | 2,389,439 | 136,638,016 | 0.35% |
| 2023-11-27 | 58.33 | 58.53 | 56.64 | 56.85 | 55.88 | qfq | 4,856,154 | 278,163,495 | -2.20% |
| 2023-11-24 | 59.58 | 59.68 | 57.15 | 58.13 | 57.14 | qfq | 3,937,146 | 228,917,174 | -3.08% |
| 2023-11-23 | 59.88 | 61.15 | 59.36 | 59.98 | 58.96 | qfq | 2,609,183 | 156,400,276 | -1.83% |
| 2023-11-22 | 61.50 | 63.93 | 60.22 | 61.10 | 60.06 | qfq | 4,650,790 | 288,444,689 | -0.07% |
| 2023-11-21 | 62.80 | 64.11 | 61.00 | 61.14 | 60.10 | qfq | 4,324,152 | 271,331,943 | -2.43% |
| 2023-11-20 | 64.00 | 65.20 | 62.02 | 62.66 | 61.59 | qfq | 4,341,304 | 274,176,355 | -1.63% |
| 2023-11-17 | 59.15 | 63.99 | 59.12 | 63.70 | 62.62 | qfq | 5,905,517 | 367,289,938 | 7.71% |
| 2023-11-16 | 60.37 | 60.88 | 58.36 | 59.14 | 58.13 | qfq | 2,310,896 | 138,001,178 | -1.99% |
| 2023-11-15 | 62.31 | 63.80 | 59.50 | 60.34 | 59.31 | qfq | 3,695,484 | 226,834,692 | -2.68% |
| 2023-11-14 | 61.53 | 62.80 | 61.17 | 62.00 | 60.95 | qfq | 2,690,880 | 166,912,106 | -1.12% |
| 2023-11-13 | 61.11 | 62.70 | 59.10 | 62.70 | 61.63 | qfq | 4,504,493 | 273,111,703 | 2.75% |
| 2023-11-10 | 60.00 | 61.99 | 59.47 | 61.02 | 59.98 | qfq | 5,010,065 | 305,334,793 | 1.70% |
| 2023-11-09 | 60.94 | 62.33 | 59.16 | 60.00 | 58.98 | qfq | 4,140,432 | 249,799,358 | -2.25% |
| 2023-11-08 | 59.90 | 63.87 | 59.00 | 61.38 | 60.34 | qfq | 5,869,699 | 358,249,004 | 1.89% |
| 2023-11-07 | 59.20 | 62.92 | 59.11 | 60.24 | 59.22 | qfq | 6,326,020 | 387,142,450 | -0.10% |
| 2023-11-06 | 58.01 | 60.38 | 57.18 | 60.30 | 59.27 | qfq | 6,995,838 | 409,405,820 | 1.86% |
| 2023-11-03 | 52.81 | 59.20 | 52.46 | 59.20 | 58.19 | qfq | 6,368,468 | 360,816,200 | 11.55% |
| 2023-11-02 | 56.05 | 56.05 | 52.80 | 53.07 | 52.17 | qfq | 2,800,715 | 150,404,110 | -3.51% |
| 2023-11-01 | 55.47 | 56.53 | 54.60 | 55.00 | 54.06 | qfq | 2,732,998 | 151,697,199 | -0.36% |
| 2023-10-31 | 54.51 | 56.94 | 54.45 | 55.20 | 54.26 | qfq | 5,637,147 | 313,898,051 | 1.38% |
| 2023-10-30 | 49.10 | 55.45 | 49.00 | 54.45 | 53.52 | qfq | 6,874,684 | 362,585,199 | 11.10% |
| 2023-10-27 | 47.66 | 49.88 | 46.48 | 49.01 | 48.18 | qfq | 2,492,391 | 120,115,554 | 2.32% |
| 2023-10-26 | 48.15 | 48.48 | 46.69 | 47.90 | 47.09 | qfq | 1,699,170 | 80,628,505 | -1.34% |
| 2023-10-25 | 49.70 | 49.89 | 48.10 | 48.55 | 47.72 | qfq | 1,767,624 | 86,127,629 | -0.72% |
| 2023-10-24 | 48.06 | 50.08 | 47.20 | 48.90 | 48.07 | qfq | 1,915,340 | 93,585,630 | 2.69% |
| 2023-10-23 | 49.90 | 50.01 | 47.24 | 47.62 | 46.81 | qfq | 2,349,389 | 113,108,149 | -5.42% |
| 2023-10-20 | 50.52 | 52.25 | 50.30 | 50.35 | 49.49 | qfq | 2,830,092 | 144,883,559 | -1.37% |
| 2023-10-19 | 49.32 | 53.00 | 49.20 | 51.05 | 50.18 | qfq | 3,948,692 | 204,313,331 | 2.20% |
| 2023-10-18 | 50.89 | 52.26 | 49.93 | 49.95 | 49.10 | qfq | 1,531,295 | 77,708,664 | -2.21% |
| 2023-10-17 | 50.40 | 51.21 | 49.66 | 51.08 | 50.21 | qfq | 1,596,645 | 80,899,067 | 1.92% |
| 2023-10-16 | 51.81 | 52.05 | 49.77 | 50.12 | 49.27 | qfq | 2,282,351 | 114,899,139 | -4.06% |
| 2023-10-13 | 51.50 | 53.50 | 50.78 | 52.24 | 51.35 | qfq | 2,947,899 | 153,643,047 | 0.83% |
| 2023-10-12 | 52.22 | 52.30 | 50.54 | 51.81 | 50.93 | qfq | 2,328,022 | 119,785,835 | 0.35% |
| 2023-10-11 | 50.75 | 52.75 | 50.59 | 51.63 | 50.75 | qfq | 2,313,867 | 119,443,142 | 1.73% |
| 2023-10-10 | 52.02 | 52.80 | 50.00 | 50.75 | 49.89 | qfq | 2,510,932 | 128,691,321 | -2.33% |
| 2023-10-09 | 53.00 | 53.00 | 51.40 | 51.96 | 51.08 | qfq | 1,645,073 | 85,670,183 | -2.61% |
| 2023-09-28 | 52.31 | 53.47 | 51.36 | 53.35 | 52.44 | qfq | 2,134,401 | 112,491,523 | 2.26% |
| 2023-09-27 | 52.28 | 53.38 | 51.85 | 52.17 | 51.28 | qfq | 1,208,926 | 63,515,172 | -0.21% |
| 2023-09-26 | 52.09 | 53.52 | 51.25 | 52.28 | 51.39 | qfq | 1,770,775 | 93,134,879 | 0.17% |
| 2023-09-25 | 53.80 | 54.00 | 51.11 | 52.19 | 51.30 | qfq | 1,799,508 | 93,899,077 | -0.15% |
| 2023-09-22 | 51.03 | 52.45 | 50.30 | 52.27 | 51.38 | qfq | 2,019,505 | 104,145,177 | 2.43% |
| 2023-09-21 | 50.89 | 52.10 | 50.80 | 51.03 | 50.16 | qfq | 902,931 | 46,298,585 | -0.89% |
| 2023-09-20 | 53.18 | 53.48 | 51.35 | 51.49 | 50.61 | qfq | 1,535,422 | 79,965,974 | -2.81% |
| 2023-09-19 | 52.05 | 53.48 | 51.90 | 52.98 | 52.08 | qfq | 1,651,354 | 87,052,374 | 0.80% |
| 2023-09-18 | 54.07 | 54.07 | 52.22 | 52.56 | 51.67 | qfq | 2,778,132 | 146,823,352 | -3.38% |
| 2023-09-15 | 54.32 | 55.89 | 53.00 | 54.40 | 53.47 | qfq | 2,226,798 | 121,170,523 | 0.15% |
| 2023-09-14 | 56.30 | 56.30 | 52.01 | 54.32 | 53.40 | qfq | 3,681,224 | 197,789,511 | -3.65% |
| 2023-09-13 | 57.28 | 57.28 | 54.35 | 56.38 | 55.42 | qfq | 2,925,290 | 162,289,060 | -1.61% |
| 2023-09-12 | 58.90 | 59.90 | 56.90 | 57.30 | 56.33 | qfq | 2,896,609 | 167,182,908 | -3.79% |
| 2023-09-11 | 61.82 | 61.82 | 59.10 | 59.56 | 58.55 | qfq | 3,013,181 | 180,656,883 | -3.70% |
| 2023-09-08 | 60.07 | 63.20 | 59.22 | 61.85 | 60.80 | qfq | 3,494,009 | 213,264,688 | 3.90% |
| 2023-09-07 | 61.98 | 62.22 | 59.40 | 59.53 | 58.52 | qfq | 3,645,752 | 220,291,609 | -5.66% |
| 2023-09-06 | 60.71 | 64.78 | 60.20 | 63.10 | 62.03 | qfq | 5,068,326 | 316,558,357 | 3.27% |
| 2023-09-05 | 62.11 | 65.89 | 60.51 | 61.10 | 60.06 | qfq | 7,444,847 | 473,412,521 | -0.97% |
| 2023-09-04 | 57.80 | 61.70 | 57.20 | 61.70 | 60.65 | qfq | 5,476,413 | 326,061,658 | 8.09% |
| 2023-09-01 | 59.31 | 60.50 | 55.91 | 57.08 | 56.11 | qfq | 5,110,478 | 294,787,016 | -3.76% |
| 2023-08-31 | 61.50 | 63.97 | 58.52 | 59.31 | 58.30 | qfq | 8,717,175 | 527,061,814 | 0.90% |
| 2023-08-30 | 52.88 | 58.78 | 52.88 | 58.78 | 57.78 | qfq | 5,899,999 | 338,118,018 | 20.01% |
| 2023-08-29 | 46.22 | 49.20 | 45.12 | 48.98 | 48.15 | qfq | 2,279,315 | 107,484,879 | 5.95% |
| 2023-08-28 | 51.20 | 51.80 | 45.20 | 46.23 | 45.44 | qfq | 2,234,812 | 105,818,776 | -3.65% |
| 2023-08-25 | 50.90 | 50.90 | 47.75 | 47.98 | 47.16 | qfq | 1,585,033 | 77,174,908 | -5.79% |
| 2023-08-24 | 51.27 | 51.82 | 50.19 | 50.93 | 50.06 | qfq | 581,115 | 29,636,278 | 0.63% |
| 2023-08-23 | 52.42 | 52.50 | 50.50 | 50.61 | 49.75 | qfq | 860,383 | 44,081,094 | -4.33% |
| 2023-08-22 | 52.59 | 53.40 | 51.63 | 52.90 | 52.00 | qfq | 958,441 | 50,283,634 | 0.76% |
| 2023-08-21 | 54.50 | 55.09 | 52.35 | 52.50 | 51.61 | qfq | 1,107,135 | 59,244,631 | -3.67% |
| 2023-08-18 | 55.76 | 56.60 | 54.50 | 54.50 | 53.57 | qfq | 934,087 | 51,974,049 | -1.68% |
| 2023-08-17 | 54.89 | 55.80 | 54.05 | 55.43 | 54.49 | qfq | 587,421 | 32,378,023 | 0.89% |
| 2023-08-16 | 55.78 | 56.86 | 54.51 | 54.94 | 54.01 | qfq | 1,075,307 | 59,335,600 | -2.78% |
| 2023-08-15 | 57.85 | 58.79 | 55.99 | 56.51 | 55.55 | qfq | 890,611 | 51,023,580 | -1.26% |
| 2023-08-14 | 57.50 | 57.50 | 56.32 | 57.23 | 56.26 | qfq | 827,894 | 47,117,425 | -0.47% |
| 2023-08-11 | 57.80 | 58.67 | 57.40 | 57.50 | 56.52 | qfq | 817,959 | 47,516,791 | -0.52% |
| 2023-08-10 | 58.16 | 58.66 | 57.72 | 57.80 | 56.82 | qfq | 565,529 | 32,860,612 | -0.84% |
| 2023-08-09 | 57.65 | 59.20 | 57.65 | 58.29 | 57.30 | qfq | 742,279 | 43,334,992 | 0.00% |
| 2023-08-08 | 58.99 | 59.65 | 58.01 | 58.29 | 57.30 | qfq | 1,365,370 | 80,256,652 | -0.55% |
| 2023-08-07 | 57.30 | 59.50 | 57.30 | 58.61 | 57.61 | qfq | 2,327,846 | 136,298,739 | 3.66% |
| 2023-08-04 | 56.92 | 57.29 | 56.20 | 56.54 | 55.58 | qfq | 1,066,803 | 60,457,555 | -0.30% |
| 2023-08-03 | 55.98 | 57.18 | 55.28 | 56.71 | 55.75 | qfq | 1,332,927 | 74,871,945 | 0.93% |
| 2023-08-02 | 57.77 | 57.77 | 56.01 | 56.19 | 55.23 | qfq | 1,457,343 | 82,490,978 | -2.73% |
| 2023-08-01 | 57.07 | 58.95 | 56.19 | 57.77 | 56.79 | qfq | 2,366,775 | 136,199,586 | 1.21% |
| 2023-07-31 | 55.22 | 57.65 | 54.82 | 57.08 | 56.11 | qfq | 3,640,093 | 206,584,317 | 5.74% |
| 2023-07-28 | 57.25 | 57.49 | 53.20 | 53.98 | 53.06 | qfq | 3,987,785 | 217,202,587 | -5.79% |
| 2023-07-27 | 59.88 | 60.86 | 56.98 | 57.30 | 56.33 | qfq | 3,132,313 | 182,400,596 | -4.90% |
| 2023-07-26 | 60.76 | 61.22 | 59.56 | 60.25 | 59.23 | qfq | 1,861,743 | 112,095,134 | -1.58% |
| 2023-07-25 | 62.29 | 63.61 | 59.50 | 61.22 | 60.18 | qfq | 4,006,375 | 246,698,061 | -0.68% |
| 2023-07-24 | 65.00 | 67.98 | 61.50 | 61.64 | 60.59 | qfq | 5,657,520 | 361,328,349 | -7.46% |
| 2023-07-21 | 67.18 | 73.00 | 65.05 | 66.61 | 65.48 | qfq | 6,828,207 | 469,795,374 | 0.65% |
| 2023-07-20 | 73.00 | 75.01 | 65.10 | 66.18 | 65.05 | qfq | 7,674,431 | 538,638,304 | -3.85% |
| 2023-07-19 | 64.22 | 69.77 | 62.60 | 68.83 | 67.66 | qfq | 4,172,516 | 279,757,423 | 7.75% |
| 2023-07-18 | 64.42 | 68.57 | 63.53 | 63.88 | 62.79 | qfq | 2,760,839 | 182,239,299 | -0.42% |
| 2023-07-17 | 66.52 | 66.52 | 62.50 | 64.15 | 63.06 | qfq | 2,345,243 | 150,137,226 | -4.07% |