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
上海谊众688091.SH
最近收盘价39.552026-07-17
最近交易日2026-07-17
成交量（股）5,988,371
成交额（元）244,923,951
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 2 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 |
|---|---|---|---|---|---|---|---|
| 2024-05-13 | 2024-05-17 | cash_dividend | 0.31 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-13 | 2024-05-17 | bonus_share | — | — | 0.3 | — | 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 | 43.50 | 43.86 | 39.20 | 39.55 | 39.55 | qfq | 5,988,371 | 244,923,951 | -10.09% |
| 2026-07-16 | 43.00 | 44.50 | 41.97 | 43.99 | 43.99 | qfq | 6,679,978 | 290,428,543 | 1.34% |
| 2026-07-15 | 40.55 | 45.55 | 40.55 | 43.41 | 43.41 | qfq | 8,370,124 | 364,527,976 | 5.13% |
| 2026-07-14 | 41.69 | 42.20 | 40.30 | 41.29 | 41.29 | qfq | 4,923,117 | 202,373,528 | -0.07% |
| 2026-07-13 | 42.86 | 42.90 | 40.52 | 41.32 | 41.32 | qfq | 4,339,604 | 181,041,149 | -3.68% |
| 2026-07-10 | 41.00 | 43.85 | 40.64 | 42.90 | 42.90 | qfq | 5,235,366 | 223,275,058 | 3.08% |
| 2026-07-09 | 41.57 | 43.00 | 40.01 | 41.62 | 41.62 | qfq | 4,659,159 | 194,131,024 | 0.92% |
| 2026-07-08 | 44.29 | 44.29 | 40.90 | 41.24 | 41.24 | qfq | 5,429,695 | 228,790,890 | -4.71% |
| 2026-07-07 | 47.84 | 47.84 | 42.19 | 43.28 | 43.28 | qfq | 8,101,689 | 359,461,745 | -10.04% |
| 2026-07-06 | 43.99 | 50.40 | 43.67 | 48.11 | 48.11 | qfq | 10,877,994 | 518,590,701 | 8.28% |
| 2026-07-03 | 44.14 | 45.80 | 43.01 | 44.43 | 44.43 | qfq | 5,492,304 | 243,581,795 | 0.61% |
| 2026-07-02 | 43.80 | 46.13 | 42.88 | 44.16 | 44.16 | qfq | 8,338,684 | 369,914,238 | 3.44% |
| 2026-07-01 | 40.00 | 43.68 | 38.70 | 42.69 | 42.69 | qfq | 7,485,483 | 310,691,322 | 6.19% |
| 2026-06-30 | 40.41 | 41.81 | 39.77 | 40.20 | 40.20 | qfq | 4,112,138 | 166,318,148 | -1.59% |
| 2026-06-29 | 38.21 | 41.00 | 37.94 | 40.85 | 40.85 | qfq | 5,346,934 | 214,370,150 | 5.09% |
| 2026-06-26 | 40.74 | 40.91 | 38.50 | 38.87 | 38.87 | qfq | 3,888,728 | 152,900,040 | -4.78% |
| 2026-06-25 | 40.85 | 41.46 | 39.05 | 40.82 | 40.82 | qfq | 3,708,544 | 149,138,560 | 0.02% |
| 2026-06-24 | 41.15 | 42.50 | 40.65 | 40.81 | 40.81 | qfq | 4,375,522 | 181,540,158 | -0.46% |
| 2026-06-23 | 40.30 | 42.08 | 39.61 | 41.00 | 41.00 | qfq | 3,898,245 | 160,539,429 | 0.86% |
| 2026-06-22 | 40.81 | 40.81 | 38.31 | 40.65 | 40.65 | qfq | 5,063,099 | 198,820,901 | -0.39% |
| 2026-06-18 | 39.28 | 41.55 | 38.58 | 40.81 | 40.81 | qfq | 4,493,283 | 181,818,735 | 3.84% |
| 2026-06-17 | 40.00 | 40.30 | 39.19 | 39.30 | 39.30 | qfq | 3,311,842 | 131,028,096 | -2.14% |
| 2026-06-16 | 41.24 | 41.28 | 39.80 | 40.16 | 40.16 | qfq | 3,368,843 | 135,151,905 | -1.11% |
| 2026-06-15 | 42.27 | 42.27 | 40.24 | 40.61 | 40.61 | qfq | 3,457,199 | 141,809,335 | -2.99% |
| 2026-06-12 | 40.40 | 42.09 | 39.68 | 41.86 | 41.86 | qfq | 4,288,590 | 176,578,060 | 4.36% |
| 2026-06-11 | 41.00 | 41.43 | 39.83 | 40.11 | 40.11 | qfq | 3,378,555 | 135,958,961 | -3.54% |
| 2026-06-10 | 41.28 | 41.67 | 40.01 | 41.58 | 41.58 | qfq | 3,589,313 | 146,673,823 | 0.97% |
| 2026-06-09 | 41.48 | 41.98 | 40.20 | 41.18 | 41.18 | qfq | 3,760,909 | 154,240,031 | -0.72% |
| 2026-06-08 | 42.29 | 43.18 | 40.60 | 41.48 | 41.48 | qfq | 4,583,928 | 190,649,567 | -2.58% |
| 2026-06-05 | 43.12 | 43.99 | 41.88 | 42.58 | 42.58 | qfq | 3,999,551 | 170,078,962 | -0.51% |
| 2026-06-04 | 44.02 | 44.02 | 42.08 | 42.80 | 42.80 | qfq | 5,134,177 | 218,608,259 | -2.84% |
| 2026-06-03 | 45.70 | 46.00 | 43.74 | 44.05 | 44.05 | qfq | 5,092,239 | 227,525,682 | -3.95% |
| 2026-06-02 | 44.15 | 46.20 | 41.61 | 45.86 | 45.86 | qfq | 7,606,941 | 335,611,506 | 2.83% |
| 2026-06-01 | 46.47 | 47.78 | 44.30 | 44.60 | 44.60 | qfq | 7,353,445 | 336,530,351 | -4.54% |
| 2026-05-29 | 50.60 | 51.40 | 46.20 | 46.72 | 46.72 | qfq | 12,017,809 | 572,660,425 | -9.46% |
| 2026-05-28 | 61.81 | 61.98 | 50.00 | 51.60 | 51.60 | qfq | 16,172,342 | 869,636,780 | -16.12% |
| 2026-05-27 | 57.36 | 61.60 | 56.18 | 61.52 | 61.52 | qfq | 10,246,744 | 608,165,373 | 6.88% |
| 2026-05-26 | 57.48 | 58.96 | 56.00 | 57.56 | 57.56 | qfq | 4,065,492 | 232,175,195 | 0.12% |
| 2026-05-25 | 56.14 | 59.40 | 56.00 | 57.49 | 57.49 | qfq | 6,710,293 | 386,448,246 | 3.74% |
| 2026-05-22 | 55.00 | 55.78 | 53.68 | 55.42 | 55.42 | qfq | 4,623,787 | 253,386,027 | 0.78% |
| 2026-05-21 | 57.78 | 58.49 | 54.83 | 54.99 | 54.99 | qfq | 6,028,219 | 341,969,127 | -4.35% |
| 2026-05-20 | 61.80 | 61.81 | 57.01 | 57.49 | 57.49 | qfq | 9,466,583 | 554,073,290 | -6.72% |
| 2026-05-19 | 63.28 | 63.37 | 60.50 | 61.63 | 61.63 | qfq | 6,097,133 | 375,096,447 | -2.70% |
| 2026-05-18 | 62.80 | 66.20 | 62.30 | 63.34 | 63.34 | qfq | 5,838,675 | 375,019,775 | -0.14% |
| 2026-05-15 | 62.35 | 65.88 | 62.19 | 63.43 | 63.43 | qfq | 7,504,230 | 480,273,817 | 1.10% |
| 2026-05-14 | 66.00 | 66.19 | 62.40 | 62.74 | 62.74 | qfq | 6,260,006 | 400,793,841 | -3.12% |
| 2026-05-13 | 64.61 | 66.20 | 64.00 | 64.76 | 64.76 | qfq | 5,798,023 | 377,257,230 | 0.23% |
| 2026-05-12 | 64.39 | 65.80 | 64.12 | 64.61 | 64.61 | qfq | 6,000,906 | 388,850,040 | -0.32% |
| 2026-05-11 | 59.51 | 65.59 | 59.05 | 64.82 | 64.82 | qfq | 9,726,309 | 608,483,199 | 6.96% |
| 2026-05-08 | 61.86 | 61.86 | 59.00 | 60.60 | 60.60 | qfq | 5,748,279 | 345,686,130 | 0.02% |
| 2026-05-07 | 56.98 | 60.99 | 56.12 | 60.59 | 60.59 | qfq | 8,207,504 | 482,104,806 | 6.30% |
| 2026-05-06 | 55.38 | 57.35 | 54.77 | 57.00 | 57.00 | qfq | 5,724,060 | 324,435,328 | 2.98% |
| 2026-04-30 | 54.95 | 56.89 | 53.98 | 55.35 | 55.35 | qfq | 5,036,314 | 278,815,880 | 0.73% |
| 2026-04-29 | 53.30 | 55.96 | 52.63 | 54.95 | 54.95 | qfq | 5,433,423 | 296,550,283 | 3.10% |
| 2026-04-28 | 53.98 | 54.55 | 52.50 | 53.30 | 53.30 | qfq | 4,546,811 | 243,222,914 | -2.02% |
| 2026-04-27 | 53.71 | 54.79 | 51.70 | 54.40 | 54.40 | qfq | 4,870,781 | 259,647,806 | 1.78% |
| 2026-04-24 | 52.25 | 54.30 | 51.88 | 53.45 | 53.45 | qfq | 4,660,868 | 249,143,537 | 2.12% |
| 2026-04-23 | 54.03 | 54.04 | 51.50 | 52.34 | 52.34 | qfq | 3,837,339 | 201,237,719 | -3.24% |
| 2026-04-22 | 52.99 | 54.88 | 52.64 | 54.09 | 54.09 | qfq | 4,311,365 | 231,797,124 | 1.86% |
| 2026-04-21 | 54.00 | 54.59 | 52.35 | 53.10 | 53.10 | qfq | 4,913,332 | 261,303,551 | -1.58% |
| 2026-04-20 | 56.77 | 56.91 | 53.30 | 53.95 | 53.95 | qfq | 7,680,619 | 417,344,795 | -5.27% |
| 2026-04-17 | 56.67 | 59.95 | 56.32 | 56.95 | 56.95 | qfq | 6,611,527 | 382,471,371 | -0.09% |
| 2026-04-16 | 57.88 | 58.67 | 56.01 | 57.00 | 57.00 | qfq | 4,719,306 | 271,783,565 | -0.38% |
| 2026-04-15 | 57.00 | 58.27 | 55.07 | 57.22 | 57.22 | qfq | 6,093,154 | 347,175,221 | 2.18% |
| 2026-04-14 | 55.75 | 56.38 | 55.01 | 56.00 | 56.00 | qfq | 3,503,552 | 195,208,145 | 0.45% |
| 2026-04-13 | 57.28 | 57.73 | 55.58 | 55.75 | 55.75 | qfq | 4,314,784 | 243,210,256 | -2.67% |
| 2026-04-10 | 57.12 | 58.20 | 56.31 | 57.28 | 57.28 | qfq | 3,666,304 | 210,360,531 | 0.32% |
| 2026-04-09 | 58.61 | 59.50 | 56.90 | 57.10 | 57.10 | qfq | 6,056,666 | 350,097,759 | -3.47% |
| 2026-04-08 | 59.50 | 60.98 | 58.30 | 59.15 | 59.15 | qfq | 5,973,743 | 354,663,037 | 1.44% |
| 2026-04-07 | 58.63 | 60.32 | 57.75 | 58.31 | 58.31 | qfq | 4,696,438 | 276,641,552 | -0.55% |
| 2026-04-03 | 60.00 | 60.87 | 57.38 | 58.63 | 58.63 | qfq | 6,492,292 | 383,068,798 | -4.31% |
| 2026-04-02 | 62.20 | 62.72 | 60.41 | 61.27 | 61.27 | qfq | 8,181,424 | 502,294,653 | -2.44% |
| 2026-04-01 | 58.14 | 64.00 | 57.66 | 62.80 | 62.80 | qfq | 11,850,279 | 723,860,178 | 10.18% |
| 2026-03-31 | 58.98 | 60.00 | 56.88 | 57.00 | 57.00 | qfq | 5,038,831 | 293,293,733 | -3.16% |
| 2026-03-30 | 57.18 | 59.28 | 56.38 | 58.86 | 58.86 | qfq | 6,651,097 | 384,710,696 | 2.51% |
| 2026-03-27 | 53.70 | 58.38 | 53.57 | 57.42 | 57.42 | qfq | 7,922,875 | 448,077,885 | 6.23% |
| 2026-03-26 | 53.72 | 54.90 | 53.06 | 54.05 | 54.05 | qfq | 3,049,287 | 164,782,564 | 1.03% |
| 2026-03-25 | 52.39 | 53.99 | 51.98 | 53.50 | 53.50 | qfq | 3,502,299 | 186,416,987 | 2.69% |
| 2026-03-24 | 50.67 | 52.95 | 49.86 | 52.10 | 52.10 | qfq | 3,945,791 | 203,503,846 | 4.87% |
| 2026-03-23 | 51.71 | 51.71 | 48.60 | 49.68 | 49.68 | qfq | 4,064,692 | 203,484,275 | -3.91% |
| 2026-03-20 | 53.43 | 53.83 | 51.58 | 51.70 | 51.70 | qfq | 2,836,514 | 149,035,635 | -2.89% |
| 2026-03-19 | 55.35 | 55.71 | 53.00 | 53.24 | 53.24 | qfq | 2,800,164 | 151,288,386 | -4.07% |
| 2026-03-18 | 54.91 | 56.26 | 54.00 | 55.50 | 55.50 | qfq | 3,132,015 | 173,609,682 | 2.04% |
| 2026-03-17 | 54.49 | 56.26 | 54.30 | 54.39 | 54.39 | qfq | 3,633,474 | 200,384,236 | -0.87% |
| 2026-03-16 | 52.46 | 55.50 | 52.19 | 54.87 | 54.87 | qfq | 4,300,094 | 233,713,844 | 3.67% |
| 2026-03-13 | 52.50 | 53.80 | 51.70 | 52.93 | 52.93 | qfq | 3,278,488 | 173,092,141 | 0.82% |
| 2026-03-12 | 52.90 | 53.82 | 51.73 | 52.50 | 52.50 | qfq | 2,722,003 | 143,407,643 | -0.94% |
| 2026-03-11 | 54.16 | 54.38 | 52.60 | 53.00 | 53.00 | qfq | 2,873,960 | 153,680,732 | -2.14% |
| 2026-03-10 | 52.15 | 54.67 | 51.51 | 54.16 | 54.16 | qfq | 5,799,135 | 309,750,965 | 5.17% |
| 2026-03-09 | 52.25 | 52.25 | 50.10 | 51.50 | 51.50 | qfq | 4,317,480 | 219,690,429 | -1.85% |
| 2026-03-06 | 47.90 | 53.33 | 47.70 | 52.47 | 52.47 | qfq | 7,056,342 | 365,383,013 | 9.20% |
| 2026-03-05 | 47.37 | 48.80 | 47.11 | 48.05 | 48.05 | qfq | 2,679,493 | 128,939,872 | 2.02% |
| 2026-03-04 | 46.01 | 47.37 | 45.75 | 47.10 | 47.10 | qfq | 2,816,949 | 131,264,617 | 1.36% |
| 2026-03-03 | 48.22 | 48.68 | 46.20 | 46.47 | 46.47 | qfq | 4,040,137 | 189,779,782 | -3.77% |
| 2026-03-02 | 49.20 | 50.34 | 47.91 | 48.29 | 48.29 | qfq | 3,778,425 | 183,611,793 | -3.03% |
| 2026-02-27 | 50.82 | 50.93 | 49.40 | 49.80 | 49.80 | qfq | 4,073,524 | 203,059,171 | -2.14% |
| 2026-02-26 | 52.99 | 53.00 | 50.60 | 50.89 | 50.89 | qfq | 3,955,439 | 202,907,520 | -3.96% |
| 2026-02-25 | 51.21 | 53.87 | 51.21 | 52.99 | 52.99 | qfq | 3,316,925 | 175,495,083 | 2.79% |
| 2026-02-24 | 53.69 | 54.05 | 51.27 | 51.55 | 51.55 | qfq | 2,894,572 | 149,932,373 | -3.30% |
| 2026-02-13 | 54.09 | 54.55 | 53.25 | 53.31 | 53.31 | qfq | 1,794,651 | 96,777,681 | -0.87% |
| 2026-02-12 | 54.45 | 55.00 | 53.70 | 53.78 | 53.78 | qfq | 2,130,251 | 115,127,900 | -0.96% |
| 2026-02-11 | 54.68 | 57.46 | 54.20 | 54.30 | 54.30 | qfq | 4,305,443 | 239,551,775 | -0.69% |
| 2026-02-10 | 54.21 | 55.47 | 53.58 | 54.68 | 54.68 | qfq | 4,250,025 | 232,314,863 | 1.26% |
| 2026-02-09 | 51.38 | 54.64 | 50.71 | 54.00 | 54.00 | qfq | 6,098,478 | 325,811,375 | 7.63% |
| 2026-02-06 | 49.87 | 51.19 | 49.49 | 50.17 | 50.17 | qfq | 2,633,603 | 132,729,499 | 0.54% |
| 2026-02-05 | 50.67 | 51.06 | 49.85 | 49.90 | 49.90 | qfq | 2,751,225 | 138,834,350 | -1.34% |
| 2026-02-04 | 50.96 | 51.03 | 49.80 | 50.58 | 50.58 | qfq | 2,758,958 | 138,866,918 | -1.71% |
| 2026-02-03 | 50.05 | 51.86 | 49.80 | 51.46 | 51.46 | qfq | 4,621,359 | 235,779,170 | 5.28% |
| 2026-02-02 | 52.98 | 53.01 | 48.80 | 48.88 | 48.88 | qfq | 6,409,616 | 324,894,912 | -8.91% |
| 2026-01-30 | 53.58 | 54.79 | 52.70 | 53.66 | 53.66 | qfq | 3,133,940 | 168,262,502 | -0.32% |
| 2026-01-29 | 54.68 | 55.90 | 53.52 | 53.83 | 53.83 | qfq | 3,495,072 | 191,134,718 | -1.55% |
| 2026-01-28 | 55.39 | 55.88 | 54.34 | 54.68 | 54.68 | qfq | 3,146,868 | 172,626,828 | -2.06% |
| 2026-01-27 | 53.90 | 55.88 | 51.95 | 55.83 | 55.83 | qfq | 5,469,009 | 297,556,177 | 3.16% |
| 2026-01-26 | 55.51 | 55.90 | 53.28 | 54.12 | 54.12 | qfq | 5,453,144 | 294,484,373 | -1.92% |
| 2026-01-23 | 55.25 | 55.88 | 54.03 | 55.18 | 55.18 | qfq | 5,001,707 | 275,370,559 | 2.43% |
| 2026-01-22 | 59.29 | 59.80 | 53.27 | 53.87 | 53.87 | qfq | 7,823,164 | 429,206,649 | -3.99% |
| 2026-01-21 | 55.48 | 57.50 | 54.64 | 56.11 | 56.11 | qfq | 4,420,923 | 248,399,592 | 1.10% |
| 2026-01-20 | 56.32 | 56.58 | 54.38 | 55.50 | 55.50 | qfq | 4,321,709 | 238,432,715 | -1.21% |
| 2026-01-19 | 59.51 | 59.76 | 53.33 | 56.18 | 56.18 | qfq | 12,149,753 | 678,331,420 | -6.88% |
| 2026-01-16 | 61.88 | 61.88 | 58.85 | 60.33 | 60.33 | qfq | 3,421,602 | 205,594,881 | -0.36% |
| 2026-01-15 | 61.96 | 62.07 | 59.58 | 60.55 | 60.55 | qfq | 4,463,065 | 269,900,447 | -2.98% |
| 2026-01-14 | 58.78 | 64.00 | 58.19 | 62.41 | 62.41 | qfq | 9,215,302 | 570,387,547 | 6.36% |
| 2026-01-13 | 61.38 | 63.98 | 58.52 | 58.68 | 58.68 | qfq | 7,360,912 | 450,185,294 | -1.59% |
| 2026-01-12 | 61.53 | 61.53 | 58.33 | 59.63 | 59.63 | qfq | 9,175,759 | 543,070,109 | -1.99% |
| 2026-01-09 | 52.30 | 61.58 | 52.30 | 60.84 | 60.84 | qfq | 11,943,262 | 688,367,799 | 17.29% |
| 2026-01-08 | 49.63 | 53.08 | 49.08 | 51.87 | 51.87 | qfq | 5,280,065 | 273,807,728 | 5.19% |
| 2026-01-07 | 48.92 | 50.22 | 48.92 | 49.31 | 49.31 | qfq | 3,406,278 | 168,914,333 | 0.14% |
| 2026-01-06 | 48.78 | 49.63 | 48.32 | 49.24 | 49.24 | qfq | 3,147,466 | 153,984,191 | 1.30% |
| 2026-01-05 | 46.60 | 48.84 | 45.94 | 48.61 | 48.61 | qfq | 3,607,833 | 171,409,070 | 3.43% |
| 2025-12-31 | 46.31 | 47.40 | 46.01 | 47.00 | 47.00 | qfq | 2,202,563 | 102,801,899 | 0.66% |
| 2025-12-30 | 46.54 | 48.08 | 45.88 | 46.69 | 46.69 | qfq | 1,904,048 | 89,157,622 | 0.32% |
| 2025-12-29 | 47.32 | 47.91 | 46.25 | 46.54 | 46.54 | qfq | 2,770,049 | 129,936,135 | -2.66% |
| 2025-12-26 | 49.29 | 49.29 | 47.50 | 47.81 | 47.81 | qfq | 2,862,285 | 138,279,035 | -2.07% |
| 2025-12-25 | 47.32 | 49.35 | 46.30 | 48.82 | 48.82 | qfq | 4,556,793 | 220,288,243 | 4.34% |
| 2025-12-24 | 44.60 | 47.40 | 44.51 | 46.79 | 46.79 | qfq | 4,153,481 | 193,918,324 | 4.35% |
| 2025-12-23 | 44.12 | 45.52 | 43.96 | 44.84 | 44.84 | qfq | 2,850,467 | 128,184,330 | 1.63% |
| 2025-12-22 | 44.40 | 44.66 | 43.78 | 44.12 | 44.12 | qfq | 1,829,004 | 80,948,124 | -0.05% |
| 2025-12-19 | 44.08 | 45.33 | 43.54 | 44.14 | 44.14 | qfq | 2,393,128 | 106,451,543 | 1.01% |
| 2025-12-18 | 43.60 | 44.76 | 43.00 | 43.70 | 43.70 | qfq | 2,131,547 | 94,211,475 | 0.25% |
| 2025-12-17 | 43.43 | 43.82 | 42.42 | 43.59 | 43.59 | qfq | 1,731,885 | 74,696,219 | 0.86% |
| 2025-12-16 | 44.44 | 44.70 | 43.17 | 43.22 | 43.22 | qfq | 1,782,039 | 77,738,342 | -2.90% |
| 2025-12-15 | 46.54 | 46.54 | 44.33 | 44.51 | 44.51 | qfq | 2,076,350 | 93,183,211 | -2.45% |
| 2025-12-12 | 45.73 | 46.00 | 44.88 | 45.63 | 45.63 | qfq | 1,772,734 | 80,614,066 | 0.15% |
| 2025-12-11 | 45.79 | 46.35 | 45.25 | 45.56 | 45.56 | qfq | 2,204,281 | 100,983,261 | -0.46% |
| 2025-12-10 | 46.25 | 46.28 | 45.28 | 45.77 | 45.77 | qfq | 1,371,251 | 62,858,626 | -0.48% |
| 2025-12-09 | 45.68 | 47.22 | 45.66 | 45.99 | 45.99 | qfq | 2,813,731 | 130,631,659 | -0.11% |
| 2025-12-08 | 45.88 | 46.48 | 45.50 | 46.04 | 46.04 | qfq | 2,525,576 | 116,372,922 | 0.70% |
| 2025-12-05 | 46.88 | 46.94 | 44.72 | 45.72 | 45.72 | qfq | 3,184,413 | 144,156,547 | -1.87% |
| 2025-12-04 | 46.20 | 46.85 | 44.80 | 46.59 | 46.59 | qfq | 2,393,917 | 109,828,569 | 0.71% |
| 2025-12-03 | 47.51 | 47.98 | 45.75 | 46.26 | 46.26 | qfq | 2,229,830 | 103,680,366 | -2.34% |
| 2025-12-02 | 48.47 | 48.69 | 47.23 | 47.37 | 47.37 | qfq | 2,217,977 | 105,758,807 | -2.45% |
| 2025-12-01 | 48.73 | 49.32 | 47.75 | 48.56 | 48.56 | qfq | 2,441,660 | 117,830,735 | -0.84% |
| 2025-11-28 | 49.06 | 49.20 | 48.27 | 48.97 | 48.97 | qfq | 1,413,984 | 68,970,254 | 0.35% |
| 2025-11-27 | 49.42 | 49.42 | 48.55 | 48.80 | 48.80 | qfq | 1,514,170 | 74,066,350 | -0.63% |
| 2025-11-26 | 48.46 | 50.49 | 48.46 | 49.11 | 49.11 | qfq | 2,088,344 | 103,898,416 | 0.08% |
| 2025-11-25 | 49.32 | 50.18 | 48.54 | 49.07 | 49.07 | qfq | 3,291,409 | 163,065,749 | 1.47% |
| 2025-11-24 | 48.60 | 49.26 | 47.37 | 48.36 | 48.36 | qfq | 2,946,328 | 142,040,434 | -0.14% |
| 2025-11-21 | 50.20 | 50.80 | 48.20 | 48.43 | 48.43 | qfq | 2,180,585 | 107,408,449 | -3.06% |
| 2025-11-20 | 50.16 | 50.66 | 49.50 | 49.96 | 49.96 | qfq | 1,550,554 | 77,561,436 | -0.08% |
| 2025-11-19 | 52.33 | 52.36 | 49.60 | 50.00 | 50.00 | qfq | 3,395,146 | 170,618,454 | -3.85% |
| 2025-11-18 | 53.50 | 54.00 | 51.35 | 52.00 | 52.00 | qfq | 2,877,136 | 150,238,473 | -2.82% |
| 2025-11-17 | 54.61 | 55.04 | 53.06 | 53.51 | 53.51 | qfq | 2,969,493 | 159,454,923 | -2.80% |
| 2025-11-14 | 53.00 | 57.30 | 52.75 | 55.05 | 55.05 | qfq | 7,323,810 | 405,629,714 | 3.44% |
| 2025-11-13 | 52.12 | 53.60 | 51.56 | 53.22 | 53.22 | qfq | 3,174,603 | 167,607,678 | 2.92% |
| 2025-11-12 | 51.90 | 52.66 | 51.40 | 51.71 | 51.71 | qfq | 1,745,149 | 90,674,987 | -0.15% |
| 2025-11-11 | 52.38 | 52.79 | 51.28 | 51.79 | 51.79 | qfq | 1,770,092 | 91,720,631 | -1.07% |
| 2025-11-10 | 51.76 | 53.35 | 51.51 | 52.35 | 52.35 | qfq | 2,912,793 | 152,658,755 | 0.63% |
| 2025-11-07 | 53.38 | 53.38 | 52.02 | 52.02 | 52.02 | qfq | 1,941,194 | 101,946,112 | -1.90% |
| 2025-11-06 | 53.03 | 53.42 | 52.50 | 53.03 | 53.03 | qfq | 1,847,254 | 97,690,438 | -0.56% |
| 2025-11-05 | 53.01 | 54.65 | 52.21 | 53.33 | 53.33 | qfq | 2,943,229 | 156,891,111 | -0.80% |
| 2025-11-04 | 58.46 | 58.88 | 53.40 | 53.76 | 53.76 | qfq | 5,646,136 | 311,025,104 | -7.61% |
| 2025-11-03 | 55.98 | 59.10 | 55.03 | 58.19 | 58.19 | qfq | 5,571,350 | 318,674,306 | 4.87% |
| 2025-10-31 | 54.50 | 56.40 | 54.01 | 55.49 | 55.49 | qfq | 3,765,011 | 209,243,400 | 1.39% |
| 2025-10-30 | 54.00 | 55.42 | 53.00 | 54.73 | 54.73 | qfq | 3,311,169 | 179,715,293 | -0.76% |
| 2025-10-29 | 55.43 | 56.09 | 53.60 | 55.15 | 55.15 | qfq | 3,192,068 | 174,916,957 | -0.47% |
| 2025-10-28 | 56.21 | 56.49 | 55.14 | 55.41 | 55.41 | qfq | 2,512,329 | 139,889,209 | -1.46% |
| 2025-10-27 | 56.65 | 57.45 | 55.71 | 56.23 | 56.23 | qfq | 2,091,890 | 118,063,641 | -0.20% |
| 2025-10-24 | 55.75 | 56.44 | 55.51 | 56.34 | 56.34 | qfq | 2,052,295 | 114,936,381 | 1.46% |
| 2025-10-23 | 56.33 | 56.78 | 54.30 | 55.53 | 55.53 | qfq | 2,900,767 | 160,328,727 | -2.39% |
| 2025-10-22 | 56.35 | 60.65 | 56.35 | 56.89 | 56.89 | qfq | 5,233,842 | 304,423,800 | 2.17% |
| 2025-10-21 | 55.58 | 57.00 | 55.50 | 55.68 | 55.68 | qfq | 2,044,279 | 114,519,741 | -0.38% |
| 2025-10-20 | 56.61 | 57.13 | 55.22 | 55.89 | 55.89 | qfq | 1,680,693 | 94,298,110 | -0.37% |
| 2025-10-17 | 58.16 | 58.44 | 55.77 | 56.10 | 56.10 | qfq | 3,039,530 | 173,046,481 | -2.03% |
| 2025-10-16 | 57.60 | 59.30 | 57.00 | 57.26 | 57.26 | qfq | 2,995,490 | 174,334,364 | -0.59% |
| 2025-10-15 | 56.65 | 58.58 | 55.80 | 57.60 | 57.60 | qfq | 2,960,992 | 169,542,263 | 1.68% |
| 2025-10-14 | 57.10 | 59.90 | 56.14 | 56.65 | 56.65 | qfq | 4,478,703 | 260,523,630 | 0.05% |
| 2025-10-13 | 55.50 | 56.95 | 54.86 | 56.62 | 56.62 | qfq | 3,301,454 | 184,558,361 | 0.04% |
| 2025-10-10 | 58.10 | 59.01 | 56.34 | 56.60 | 56.60 | qfq | 2,737,782 | 157,317,106 | -3.00% |
| 2025-10-09 | 58.00 | 60.15 | 57.88 | 58.35 | 58.35 | qfq | 2,889,649 | 170,128,206 | 0.60% |
| 2025-09-30 | 57.51 | 59.26 | 57.51 | 58.00 | 58.00 | qfq | 3,050,568 | 178,173,773 | -0.63% |
| 2025-09-29 | 57.05 | 59.69 | 57.05 | 58.37 | 58.37 | qfq | 2,672,521 | 156,067,899 | -0.17% |
| 2025-09-26 | 58.88 | 59.90 | 58.01 | 58.47 | 58.47 | qfq | 3,618,394 | 212,797,091 | -2.42% |
| 2025-09-25 | 59.73 | 60.82 | 58.61 | 59.92 | 59.92 | qfq | 3,644,655 | 218,316,838 | 0.27% |
| 2025-09-24 | 59.02 | 59.99 | 58.50 | 59.76 | 59.76 | qfq | 2,250,595 | 133,480,023 | 0.95% |
| 2025-09-23 | 60.26 | 60.95 | 57.49 | 59.20 | 59.20 | qfq | 4,060,472 | 239,410,653 | -1.76% |
| 2025-09-22 | 57.60 | 60.98 | 57.10 | 60.26 | 60.26 | qfq | 4,161,240 | 245,622,652 | 4.91% |
| 2025-09-19 | 57.99 | 58.63 | 57.07 | 57.44 | 57.44 | qfq | 2,545,227 | 147,176,230 | -0.74% |
| 2025-09-18 | 59.98 | 60.38 | 57.00 | 57.87 | 57.87 | qfq | 3,968,315 | 233,725,503 | -1.75% |
| 2025-09-17 | 59.02 | 60.50 | 58.00 | 58.90 | 58.90 | qfq | 3,233,998 | 191,243,478 | -1.83% |
| 2025-09-16 | 60.09 | 61.63 | 59.34 | 60.00 | 60.00 | qfq | 3,924,312 | 235,941,555 | -1.04% |
| 2025-09-15 | 59.85 | 62.70 | 59.59 | 60.63 | 60.63 | qfq | 6,992,650 | 428,889,588 | 3.59% |
| 2025-09-12 | 57.34 | 58.94 | 57.04 | 58.53 | 58.53 | qfq | 6,257,886 | 363,292,761 | 2.86% |
| 2025-09-11 | 55.89 | 57.40 | 53.00 | 56.90 | 56.90 | qfq | 8,476,369 | 474,159,954 | -0.87% |
| 2025-09-10 | 59.58 | 62.00 | 56.54 | 57.40 | 57.40 | qfq | 9,045,405 | 527,494,122 | -4.65% |
| 2025-09-09 | 63.33 | 63.99 | 59.50 | 60.20 | 60.20 | qfq | 6,384,226 | 393,099,357 | -5.44% |
| 2025-09-08 | 67.00 | 67.95 | 63.42 | 63.66 | 63.66 | qfq | 6,281,816 | 408,631,226 | -4.94% |
| 2025-09-05 | 65.92 | 67.20 | 64.40 | 66.97 | 66.97 | qfq | 2,813,116 | 185,558,529 | 2.40% |
| 2025-09-04 | 67.47 | 69.57 | 64.46 | 65.40 | 65.40 | qfq | 4,261,262 | 284,282,276 | -4.04% |
| 2025-09-03 | 69.65 | 71.65 | 67.51 | 68.15 | 68.15 | qfq | 3,614,992 | 249,655,889 | -2.13% |
| 2025-09-02 | 72.25 | 73.62 | 68.14 | 69.63 | 69.63 | qfq | 4,071,610 | 286,074,817 | -3.95% |
| 2025-09-01 | 69.18 | 74.10 | 68.50 | 72.49 | 72.49 | qfq | 5,769,493 | 416,432,937 | 4.78% |
| 2025-08-29 | 67.80 | 71.22 | 66.79 | 69.18 | 69.18 | qfq | 4,629,844 | 320,335,602 | 2.34% |
| 2025-08-28 | 68.02 | 68.80 | 64.40 | 67.60 | 67.60 | qfq | 5,187,038 | 344,275,355 | -0.59% |
| 2025-08-27 | 69.80 | 71.90 | 67.67 | 68.00 | 68.00 | qfq | 4,709,738 | 328,264,796 | -3.56% |
| 2025-08-26 | 74.25 | 74.40 | 69.94 | 70.51 | 70.51 | qfq | 4,319,207 | 308,450,230 | -3.40% |
| 2025-08-25 | 73.00 | 75.49 | 71.51 | 72.99 | 72.99 | qfq | 4,862,153 | 357,923,766 | 1.08% |
| 2025-08-22 | 72.31 | 72.85 | 71.00 | 72.21 | 72.21 | qfq | 3,124,407 | 224,617,558 | 0.17% |
| 2025-08-21 | 72.00 | 75.48 | 71.58 | 72.09 | 72.09 | qfq | 4,104,579 | 300,049,913 | -0.39% |
| 2025-08-20 | 74.38 | 74.38 | 71.05 | 72.37 | 72.37 | qfq | 5,101,279 | 369,958,942 | -2.73% |
| 2025-08-19 | 81.08 | 81.75 | 74.20 | 74.40 | 74.40 | qfq | 6,179,700 | 480,012,162 | -8.99% |
| 2025-08-18 | 76.50 | 83.60 | 76.48 | 81.75 | 81.75 | qfq | 6,393,699 | 520,856,556 | 6.86% |
| 2025-08-15 | 75.16 | 76.60 | 74.20 | 76.50 | 76.50 | qfq | 3,359,666 | 253,794,877 | 0.86% |
| 2025-08-14 | 77.61 | 78.65 | 75.56 | 75.85 | 75.85 | qfq | 3,877,855 | 299,770,516 | -2.10% |
| 2025-08-13 | 70.56 | 78.28 | 70.56 | 77.48 | 77.48 | qfq | 7,594,487 | 572,680,439 | 9.40% |
| 2025-08-12 | 71.80 | 73.30 | 69.62 | 70.82 | 70.82 | qfq | 3,672,105 | 259,438,147 | -1.98% |
| 2025-08-11 | 72.19 | 73.20 | 71.05 | 72.25 | 72.25 | qfq | 4,097,574 | 296,175,684 | 0.03% |
| 2025-08-08 | 72.84 | 73.85 | 68.88 | 72.23 | 72.23 | qfq | 8,001,975 | 572,609,359 | -5.42% |
| 2025-08-07 | 75.49 | 78.58 | 74.36 | 76.37 | 76.37 | qfq | 6,084,791 | 465,534,453 | 2.22% |
| 2025-08-06 | 74.95 | 76.86 | 74.02 | 74.71 | 74.71 | qfq | 3,638,336 | 273,727,334 | -1.83% |
| 2025-08-05 | 76.56 | 77.96 | 73.70 | 76.10 | 76.10 | qfq | 4,257,539 | 321,617,235 | -0.46% |
| 2025-08-04 | 76.00 | 76.79 | 72.82 | 76.45 | 76.45 | qfq | 6,484,168 | 486,387,516 | -1.52% |
| 2025-08-01 | 71.36 | 78.12 | 69.72 | 77.63 | 77.63 | qfq | 12,469,864 | 935,967,448 | 7.79% |
| 2025-07-31 | 73.02 | 76.91 | 71.68 | 72.02 | 72.02 | qfq | 9,878,418 | 730,412,002 | -4.48% |
| 2025-07-30 | 71.69 | 78.90 | 71.34 | 75.40 | 75.40 | qfq | 16,629,660 | 1,283,260,993 | 14.68% |
| 2025-07-29 | 60.47 | 66.54 | 58.85 | 65.75 | 65.75 | qfq | 8,843,046 | 559,620,578 | 9.73% |
| 2025-07-28 | 60.09 | 60.85 | 59.15 | 59.92 | 59.92 | qfq | 4,059,697 | 243,122,034 | 0.32% |
| 2025-07-25 | 61.82 | 61.83 | 59.10 | 59.73 | 59.73 | qfq | 5,655,983 | 339,529,082 | -3.40% |
| 2025-07-24 | 61.46 | 64.10 | 60.00 | 61.83 | 61.83 | qfq | 6,328,570 | 391,892,367 | 0.54% |
| 2025-07-23 | 62.00 | 63.38 | 61.05 | 61.50 | 61.50 | qfq | 6,205,339 | 384,135,341 | -2.19% |
| 2025-07-22 | 63.50 | 65.80 | 62.61 | 62.88 | 62.88 | qfq | 5,453,547 | 347,758,386 | -2.92% |
| 2025-07-21 | 66.36 | 66.81 | 62.75 | 64.77 | 64.77 | qfq | 6,107,027 | 392,651,388 | -2.91% |
| 2025-07-18 | 67.77 | 67.89 | 65.40 | 66.71 | 66.71 | qfq | 4,231,242 | 281,869,603 | -1.75% |
| 2025-07-17 | 65.00 | 68.35 | 63.85 | 67.90 | 67.90 | qfq | 7,492,802 | 501,899,772 | 3.29% |
| 2025-07-16 | 67.00 | 67.00 | 64.36 | 65.74 | 65.74 | qfq | 4,925,113 | 322,489,521 | -2.14% |
| 2025-07-15 | 60.20 | 67.25 | 60.05 | 67.18 | 67.18 | qfq | 9,318,045 | 598,060,009 | 10.78% |
| 2025-07-14 | 64.39 | 64.40 | 60.20 | 60.64 | 60.64 | qfq | 8,037,381 | 495,573,869 | -6.22% |
| 2025-07-11 | 63.70 | 67.50 | 63.31 | 64.66 | 64.66 | qfq | 6,520,418 | 424,319,127 | 1.11% |
| 2025-07-10 | 63.24 | 64.48 | 60.10 | 63.95 | 63.95 | qfq | 8,189,158 | 515,289,698 | 0.92% |
| 2025-07-09 | 60.58 | 65.80 | 60.50 | 63.37 | 63.37 | qfq | 9,273,563 | 591,917,188 | 4.88% |
| 2025-07-08 | 60.08 | 60.88 | 58.88 | 60.42 | 60.42 | qfq | 6,092,333 | 363,729,597 | 0.47% |
| 2025-07-07 | 59.96 | 61.25 | 58.88 | 60.14 | 60.14 | qfq | 7,831,608 | 470,637,545 | -1.17% |
| 2025-07-04 | 58.00 | 61.83 | 57.00 | 60.85 | 60.85 | qfq | 16,385,983 | 972,645,366 | 10.20% |
| 2025-07-03 | 49.83 | 56.50 | 49.06 | 55.22 | 55.22 | qfq | 11,112,702 | 590,407,533 | 10.82% |
| 2025-07-02 | 50.75 | 51.60 | 49.53 | 49.83 | 49.83 | qfq | 3,238,649 | 162,677,824 | -1.72% |
| 2025-07-01 | 46.75 | 50.96 | 46.62 | 50.70 | 50.70 | qfq | 7,960,307 | 393,813,194 | 8.38% |
| 2025-06-30 | 45.79 | 46.96 | 45.70 | 46.78 | 46.78 | qfq | 1,831,378 | 84,829,819 | 1.63% |
| 2025-06-27 | 46.50 | 47.37 | 45.85 | 46.03 | 46.03 | qfq | 1,468,741 | 67,923,473 | -1.81% |
| 2025-06-26 | 46.64 | 47.37 | 45.66 | 46.88 | 46.88 | qfq | 1,877,132 | 87,525,361 | 0.51% |
| 2025-06-25 | 47.38 | 47.70 | 46.20 | 46.64 | 46.64 | qfq | 1,859,324 | 87,181,128 | -1.91% |
| 2025-06-24 | 46.51 | 47.70 | 46.00 | 47.55 | 47.55 | qfq | 2,592,936 | 121,290,351 | 2.24% |
| 2025-06-23 | 44.37 | 46.98 | 43.72 | 46.51 | 46.51 | qfq | 3,245,546 | 147,975,623 | 5.58% |
| 2025-06-20 | 44.45 | 44.84 | 43.88 | 44.05 | 44.05 | qfq | 1,062,176 | 47,062,133 | -0.34% |
| 2025-06-19 | 44.48 | 44.99 | 44.01 | 44.20 | 44.20 | qfq | 1,443,715 | 64,007,830 | -1.34% |
| 2025-06-18 | 45.30 | 45.62 | 44.37 | 44.80 | 44.80 | qfq | 1,667,597 | 74,656,369 | -1.32% |
| 2025-06-17 | 46.24 | 47.22 | 45.06 | 45.40 | 45.40 | qfq | 2,454,000 | 112,835,913 | -1.24% |
| 2025-06-16 | 45.95 | 46.57 | 45.20 | 45.97 | 45.97 | qfq | 2,110,635 | 96,653,037 | 0.48% |
| 2025-06-13 | 47.45 | 47.90 | 45.52 | 45.75 | 45.75 | qfq | 3,233,398 | 149,668,393 | -3.68% |
| 2025-06-12 | 46.00 | 47.68 | 45.62 | 47.50 | 47.50 | qfq | 3,757,597 | 176,275,909 | 2.70% |
| 2025-06-11 | 45.58 | 47.08 | 45.16 | 46.25 | 46.25 | qfq | 3,249,462 | 150,740,693 | 1.51% |
| 2025-06-10 | 44.80 | 46.50 | 44.73 | 45.56 | 45.56 | qfq | 4,200,722 | 191,911,074 | 2.18% |
| 2025-06-09 | 43.05 | 45.89 | 42.81 | 44.59 | 44.59 | qfq | 4,900,186 | 218,276,151 | 4.01% |
| 2025-06-06 | 42.90 | 43.00 | 41.85 | 42.87 | 42.87 | qfq | 1,127,765 | 47,864,939 | 0.75% |
| 2025-06-05 | 43.21 | 43.42 | 42.44 | 42.55 | 42.55 | qfq | 1,442,104 | 61,649,899 | -1.39% |
| 2025-06-04 | 43.24 | 43.45 | 42.87 | 43.15 | 43.15 | qfq | 1,446,344 | 62,399,955 | -0.23% |
| 2025-06-03 | 42.52 | 43.30 | 42.52 | 43.25 | 43.25 | qfq | 1,578,321 | 67,956,343 | 1.00% |
| 2025-05-30 | 42.90 | 43.39 | 42.62 | 42.82 | 42.82 | qfq | 1,731,567 | 74,215,965 | 0.07% |
| 2025-05-29 | 41.30 | 43.00 | 41.18 | 42.79 | 42.79 | qfq | 1,963,743 | 83,374,646 | 3.86% |
| 2025-05-28 | 41.02 | 41.41 | 40.86 | 41.20 | 41.20 | qfq | 792,022 | 32,556,441 | -0.17% |
| 2025-05-27 | 41.10 | 42.10 | 41.02 | 41.27 | 41.27 | qfq | 1,069,751 | 44,437,733 | -0.07% |
| 2025-05-26 | 42.02 | 42.19 | 40.92 | 41.30 | 41.30 | qfq | 1,427,015 | 59,022,124 | -2.09% |
| 2025-05-23 | 42.01 | 43.25 | 41.52 | 42.18 | 42.18 | qfq | 1,684,662 | 71,471,873 | 1.49% |
| 2025-05-22 | 41.12 | 43.45 | 41.08 | 41.56 | 41.56 | qfq | 1,977,630 | 83,508,862 | 0.43% |
| 2025-05-21 | 41.18 | 41.98 | 40.09 | 41.38 | 41.38 | qfq | 1,438,070 | 59,166,306 | -1.66% |
| 2025-05-20 | 42.08 | 42.66 | 41.77 | 42.08 | 42.08 | qfq | 923,890 | 39,070,212 | 0.89% |
| 2025-05-19 | 42.47 | 42.51 | 41.42 | 41.71 | 41.71 | qfq | 1,150,100 | 48,060,456 | -1.88% |
| 2025-05-16 | 42.02 | 43.03 | 42.02 | 42.51 | 42.51 | qfq | 900,682 | 38,426,697 | 0.02% |
| 2025-05-15 | 43.38 | 43.38 | 42.32 | 42.50 | 42.50 | qfq | 729,073 | 31,035,743 | -0.77% |
| 2025-05-14 | 42.52 | 43.57 | 42.35 | 42.83 | 42.83 | qfq | 1,184,651 | 50,804,741 | 0.54% |
| 2025-05-13 | 43.00 | 43.17 | 42.50 | 42.60 | 42.60 | qfq | 987,601 | 42,266,788 | 0.14% |
| 2025-05-12 | 43.08 | 43.08 | 41.62 | 42.54 | 42.54 | qfq | 1,268,890 | 53,795,533 | -0.14% |
| 2025-05-09 | 43.93 | 44.05 | 42.42 | 42.60 | 42.60 | qfq | 1,744,598 | 75,519,298 | -1.96% |
| 2025-05-08 | 43.30 | 43.82 | 43.30 | 43.45 | 43.45 | qfq | 1,142,496 | 49,728,886 | -0.11% |
| 2025-05-07 | 43.75 | 45.50 | 43.29 | 43.50 | 43.50 | qfq | 1,841,510 | 81,036,327 | -0.16% |
| 2025-05-06 | 43.58 | 44.03 | 42.90 | 43.57 | 43.57 | qfq | 1,474,768 | 64,030,917 | 0.23% |
| 2025-04-30 | 42.64 | 44.09 | 42.01 | 43.47 | 43.47 | qfq | 2,142,546 | 92,958,970 | 2.28% |
| 2025-04-29 | 41.89 | 42.85 | 41.89 | 42.50 | 42.50 | qfq | 1,365,473 | 58,103,779 | 0.88% |
| 2025-04-28 | 43.98 | 44.19 | 41.81 | 42.13 | 42.13 | qfq | 2,351,624 | 99,835,543 | -4.03% |
| 2025-04-25 | 44.20 | 44.66 | 43.33 | 43.90 | 43.90 | qfq | 1,675,673 | 73,451,316 | -1.10% |
| 2025-04-24 | 44.30 | 45.20 | 44.00 | 44.39 | 44.39 | qfq | 2,397,128 | 106,884,587 | 0.34% |
| 2025-04-23 | 44.00 | 44.95 | 43.00 | 44.24 | 44.24 | qfq | 5,860,016 | 257,334,391 | -7.23% |
| 2025-04-22 | 45.40 | 48.88 | 45.31 | 47.69 | 47.69 | qfq | 5,896,776 | 282,882,310 | 3.99% |
| 2025-04-21 | 45.30 | 45.93 | 44.52 | 45.86 | 45.86 | qfq | 2,400,961 | 108,944,877 | 0.61% |
| 2025-04-18 | 44.75 | 45.60 | 44.70 | 45.58 | 45.58 | qfq | 1,643,526 | 74,275,893 | 1.29% |
| 2025-04-17 | 43.60 | 45.70 | 43.60 | 45.00 | 45.00 | qfq | 2,211,335 | 99,505,264 | 2.02% |
| 2025-04-16 | 44.75 | 45.44 | 43.40 | 44.11 | 44.11 | qfq | 2,968,664 | 131,640,982 | -2.41% |
| 2025-04-15 | 43.74 | 45.36 | 43.58 | 45.20 | 45.20 | qfq | 3,003,424 | 133,841,789 | 2.66% |
| 2025-04-14 | 43.42 | 44.37 | 42.69 | 44.03 | 44.03 | qfq | 3,065,595 | 134,108,021 | 2.30% |
| 2025-04-11 | 40.90 | 43.80 | 40.81 | 43.04 | 43.04 | qfq | 4,406,144 | 188,222,755 | 5.05% |
| 2025-04-10 | 41.09 | 42.80 | 40.87 | 40.97 | 40.97 | qfq | 2,927,075 | 122,055,361 | 1.89% |
| 2025-04-09 | 39.80 | 40.59 | 37.77 | 40.21 | 40.21 | qfq | 3,763,637 | 147,475,038 | 0.50% |
| 2025-04-08 | 38.50 | 40.01 | 38.50 | 40.01 | 40.01 | qfq | 3,390,648 | 133,567,562 | 4.08% |
| 2025-04-07 | 40.82 | 42.39 | 36.50 | 38.44 | 38.44 | qfq | 4,337,203 | 173,260,677 | -10.44% |
| 2025-04-03 | 42.25 | 43.28 | 42.22 | 42.92 | 42.92 | qfq | 1,726,560 | 73,786,116 | 0.68% |
| 2025-04-02 | 42.50 | 43.49 | 42.06 | 42.63 | 42.63 | qfq | 1,631,394 | 69,739,114 | 0.19% |
| 2025-04-01 | 40.93 | 44.25 | 40.93 | 42.55 | 42.55 | qfq | 4,132,008 | 177,403,839 | 3.83% |
| 2025-03-31 | 40.70 | 41.66 | 39.90 | 40.98 | 40.98 | qfq | 1,975,342 | 80,425,516 | 0.27% |
| 2025-03-28 | 39.95 | 41.07 | 39.94 | 40.87 | 40.87 | qfq | 1,938,519 | 78,597,652 | 2.30% |
| 2025-03-27 | 39.61 | 40.38 | 39.52 | 39.95 | 39.95 | qfq | 1,501,654 | 60,204,809 | 0.40% |
| 2025-03-26 | 39.85 | 40.27 | 39.78 | 39.79 | 39.79 | qfq | 883,652 | 35,315,036 | -0.65% |
| 2025-03-25 | 40.28 | 40.50 | 39.78 | 40.05 | 40.05 | qfq | 996,166 | 39,927,419 | -0.12% |
| 2025-03-24 | 39.58 | 40.46 | 39.58 | 40.10 | 40.10 | qfq | 1,514,512 | 60,578,447 | 0.17% |
| 2025-03-21 | 39.66 | 40.06 | 39.18 | 40.03 | 40.03 | qfq | 2,148,316 | 85,111,241 | 0.91% |
| 2025-03-20 | 40.50 | 41.00 | 39.65 | 39.67 | 39.67 | qfq | 1,765,100 | 70,913,962 | -3.24% |
| 2025-03-19 | 40.73 | 42.41 | 40.24 | 41.00 | 41.00 | qfq | 2,950,363 | 122,130,294 | 0.69% |
| 2025-03-18 | 41.26 | 41.70 | 40.72 | 40.72 | 40.72 | qfq | 1,198,535 | 49,208,972 | -1.31% |
| 2025-03-17 | 42.49 | 42.88 | 40.70 | 41.26 | 41.26 | qfq | 2,276,269 | 94,424,200 | -2.80% |
| 2025-03-14 | 41.85 | 42.62 | 41.36 | 42.45 | 42.45 | qfq | 1,355,422 | 57,035,211 | 1.43% |
| 2025-03-13 | 42.40 | 42.57 | 41.11 | 41.85 | 41.85 | qfq | 1,990,340 | 83,146,338 | -1.30% |
| 2025-03-12 | 43.00 | 43.20 | 42.00 | 42.40 | 42.40 | qfq | 2,368,493 | 100,771,334 | -1.46% |
| 2025-03-11 | 41.67 | 43.88 | 41.32 | 43.03 | 43.03 | qfq | 2,914,844 | 125,359,287 | 2.89% |
| 2025-03-10 | 41.18 | 42.35 | 41.10 | 41.82 | 41.82 | qfq | 1,623,404 | 67,528,224 | 1.01% |
| 2025-03-07 | 41.10 | 41.94 | 40.82 | 41.40 | 41.40 | qfq | 1,607,263 | 66,555,105 | 0.68% |
| 2025-03-06 | 40.42 | 41.68 | 40.07 | 41.12 | 41.12 | qfq | 2,150,785 | 88,035,901 | 1.93% |
| 2025-03-05 | 40.94 | 41.18 | 40.10 | 40.34 | 40.34 | qfq | 1,736,808 | 70,459,568 | -1.56% |
| 2025-03-04 | 41.14 | 41.51 | 39.90 | 40.98 | 40.98 | qfq | 2,399,198 | 97,833,734 | -0.80% |
| 2025-03-03 | 41.70 | 42.35 | 40.82 | 41.31 | 41.31 | qfq | 2,619,391 | 108,766,137 | 0.00% |
| 2025-02-28 | 40.29 | 42.98 | 39.88 | 41.31 | 41.31 | qfq | 5,073,685 | 210,847,559 | 1.75% |
| 2025-02-27 | 39.59 | 40.77 | 38.90 | 40.60 | 40.60 | qfq | 3,480,860 | 138,984,299 | 2.86% |
| 2025-02-26 | 39.00 | 39.59 | 38.15 | 39.47 | 39.47 | qfq | 2,983,362 | 116,139,198 | 1.34% |
| 2025-02-25 | 39.00 | 39.86 | 38.52 | 38.95 | 38.95 | qfq | 3,141,562 | 123,142,295 | -1.37% |
| 2025-02-24 | 35.08 | 41.00 | 34.19 | 39.49 | 39.49 | qfq | 7,577,441 | 288,534,852 | 13.54% |
| 2025-02-21 | 34.14 | 35.02 | 33.62 | 34.78 | 34.78 | qfq | 2,760,279 | 94,798,897 | 1.90% |
| 2025-02-20 | 33.87 | 35.04 | 33.63 | 34.13 | 34.13 | qfq | 2,430,058 | 83,494,624 | 0.80% |
| 2025-02-19 | 33.60 | 34.19 | 33.38 | 33.86 | 33.86 | qfq | 1,610,865 | 54,470,599 | 0.77% |
| 2025-02-18 | 34.30 | 34.36 | 33.34 | 33.60 | 33.60 | qfq | 1,724,789 | 58,490,482 | -1.96% |
| 2025-02-17 | 35.05 | 35.17 | 34.27 | 34.27 | 34.27 | qfq | 1,765,281 | 61,040,514 | -1.24% |
| 2025-02-14 | 34.37 | 35.18 | 34.25 | 34.70 | 34.70 | qfq | 1,433,305 | 49,868,876 | 1.31% |
| 2025-02-13 | 35.00 | 35.25 | 34.25 | 34.25 | 34.25 | qfq | 1,991,343 | 68,934,874 | -2.48% |
| 2025-02-12 | 35.50 | 35.63 | 34.92 | 35.12 | 35.12 | qfq | 1,779,639 | 62,586,673 | -1.04% |
| 2025-02-11 | 36.23 | 36.69 | 35.48 | 35.49 | 35.49 | qfq | 2,160,317 | 77,162,467 | -2.71% |
| 2025-02-10 | 36.00 | 37.38 | 35.42 | 36.48 | 36.48 | qfq | 3,075,213 | 112,366,896 | 1.56% |
| 2025-02-07 | 35.56 | 36.66 | 35.56 | 35.92 | 35.92 | qfq | 2,329,903 | 84,049,131 | 0.36% |
| 2025-02-06 | 35.70 | 36.30 | 35.36 | 35.79 | 35.79 | qfq | 1,442,920 | 51,700,003 | 0.34% |
| 2025-02-05 | 35.36 | 36.51 | 35.36 | 35.67 | 35.67 | qfq | 1,563,435 | 56,147,925 | 0.03% |
| 2025-01-27 | 35.90 | 36.80 | 35.17 | 35.66 | 35.66 | qfq | 1,416,407 | 50,846,592 | 0.03% |
| 2025-01-24 | 35.02 | 35.96 | 34.69 | 35.65 | 35.65 | qfq | 1,606,829 | 57,136,850 | 1.89% |
| 2025-01-23 | 35.65 | 36.13 | 34.90 | 34.99 | 34.99 | qfq | 1,428,747 | 50,827,123 | -0.88% |
| 2025-01-22 | 35.65 | 36.19 | 34.98 | 35.30 | 35.30 | qfq | 1,193,677 | 42,139,598 | -2.38% |
| 2025-01-21 | 36.55 | 36.73 | 35.64 | 36.16 | 36.16 | qfq | 1,427,983 | 51,379,896 | -0.33% |
| 2025-01-20 | 35.68 | 37.00 | 35.68 | 36.28 | 36.28 | qfq | 1,895,449 | 69,294,755 | 1.20% |
| 2025-01-17 | 35.36 | 36.27 | 35.00 | 35.85 | 35.85 | qfq | 1,210,664 | 43,122,386 | 1.07% |
| 2025-01-16 | 35.55 | 36.55 | 35.33 | 35.47 | 35.47 | qfq | 1,442,843 | 51,731,846 | -0.37% |
| 2025-01-15 | 36.08 | 36.32 | 35.29 | 35.60 | 35.60 | qfq | 1,499,524 | 53,535,621 | -1.74% |
| 2025-01-14 | 35.64 | 36.38 | 35.14 | 36.23 | 36.23 | qfq | 2,128,821 | 76,494,375 | 3.01% |
| 2025-01-13 | 35.07 | 35.98 | 34.52 | 35.17 | 35.17 | qfq | 1,382,777 | 48,956,223 | 0.40% |
| 2025-01-10 | 35.28 | 35.67 | 34.71 | 35.03 | 35.03 | qfq | 1,236,135 | 43,445,552 | -1.02% |
| 2025-01-09 | 34.76 | 36.07 | 34.28 | 35.39 | 35.39 | qfq | 2,068,746 | 73,158,922 | 1.00% |
| 2025-01-08 | 35.71 | 36.29 | 34.00 | 35.04 | 35.04 | qfq | 2,122,081 | 74,543,776 | -1.82% |
| 2025-01-07 | 35.70 | 36.31 | 34.93 | 35.69 | 35.69 | qfq | 2,162,538 | 76,972,735 | 0.00% |
| 2025-01-06 | 38.15 | 38.80 | 35.40 | 35.69 | 35.69 | qfq | 4,216,325 | 155,435,429 | -8.74% |
| 2025-01-03 | 42.20 | 43.68 | 39.00 | 39.11 | 39.11 | qfq | 4,915,407 | 199,731,306 | -5.80% |
| 2025-01-02 | 39.91 | 42.88 | 39.87 | 41.52 | 41.52 | qfq | 5,486,837 | 230,241,218 | 4.01% |
| 2024-12-31 | 40.86 | 41.40 | 39.92 | 39.92 | 39.92 | qfq | 1,376,912 | 55,537,985 | -2.20% |
| 2024-12-30 | 39.55 | 41.49 | 39.55 | 40.82 | 40.82 | qfq | 2,320,124 | 94,613,987 | 2.46% |
| 2024-12-27 | 39.85 | 40.60 | 39.08 | 39.84 | 39.84 | qfq | 1,979,522 | 78,732,055 | -0.40% |
| 2024-12-26 | 40.89 | 41.68 | 39.50 | 40.00 | 40.00 | qfq | 3,044,630 | 123,711,073 | -2.96% |
| 2024-12-25 | 40.64 | 41.46 | 40.50 | 41.22 | 41.22 | qfq | 2,153,014 | 88,277,236 | 1.43% |
| 2024-12-24 | 39.68 | 40.70 | 39.52 | 40.64 | 40.64 | qfq | 1,505,159 | 60,490,462 | 1.57% |
| 2024-12-23 | 40.31 | 41.30 | 40.01 | 40.01 | 40.01 | qfq | 1,669,125 | 67,534,442 | -0.74% |
| 2024-12-20 | 40.00 | 40.98 | 39.20 | 40.31 | 40.31 | qfq | 1,802,980 | 72,449,464 | -0.71% |
| 2024-12-19 | 39.66 | 41.40 | 39.54 | 40.60 | 40.60 | qfq | 1,930,054 | 77,858,858 | 1.35% |
| 2024-12-18 | 39.73 | 40.61 | 39.66 | 40.06 | 40.06 | qfq | 1,287,032 | 51,724,085 | 0.05% |
| 2024-12-17 | 41.58 | 42.30 | 39.71 | 40.04 | 40.04 | qfq | 2,204,689 | 89,414,103 | -3.70% |
| 2024-12-16 | 39.68 | 41.90 | 39.20 | 41.58 | 41.58 | qfq | 3,437,036 | 139,737,080 | 5.00% |
| 2024-12-13 | 40.88 | 40.88 | 39.60 | 39.60 | 39.60 | qfq | 2,538,337 | 101,794,696 | -3.11% |
| 2024-12-12 | 41.09 | 41.29 | 39.95 | 40.87 | 40.87 | qfq | 2,278,752 | 92,474,906 | -0.49% |
| 2024-12-11 | 40.70 | 41.52 | 40.23 | 41.07 | 41.07 | qfq | 2,330,622 | 95,217,576 | 1.08% |
| 2024-12-10 | 42.18 | 42.72 | 40.51 | 40.63 | 40.63 | qfq | 2,625,272 | 109,522,317 | -1.26% |
| 2024-12-09 | 41.91 | 42.73 | 40.81 | 41.15 | 41.15 | qfq | 2,107,721 | 87,313,393 | -2.23% |
| 2024-12-06 | 41.12 | 42.87 | 40.80 | 42.09 | 42.09 | qfq | 3,108,149 | 130,629,422 | 2.41% |
| 2024-12-05 | 41.00 | 41.30 | 39.48 | 41.10 | 41.10 | qfq | 3,328,034 | 134,516,563 | 0.24% |
| 2024-12-04 | 42.51 | 42.68 | 40.36 | 41.00 | 41.00 | qfq | 3,596,864 | 148,061,566 | -3.94% |
| 2024-12-03 | 42.72 | 43.33 | 42.42 | 42.68 | 42.68 | qfq | 1,981,122 | 84,728,631 | -0.07% |
| 2024-12-02 | 43.15 | 44.23 | 42.60 | 42.71 | 42.71 | qfq | 2,900,600 | 125,200,739 | -0.61% |
| 2024-11-29 | 44.90 | 44.90 | 42.33 | 42.97 | 42.97 | qfq | 5,367,834 | 233,475,290 | -6.57% |
| 2024-11-28 | 47.30 | 48.47 | 40.85 | 45.99 | 45.99 | qfq | 8,777,738 | 396,498,319 | -4.29% |
| 2024-11-27 | 45.90 | 49.24 | 45.80 | 48.05 | 48.05 | qfq | 5,629,327 | 267,226,492 | 5.93% |
| 2024-11-26 | 43.36 | 45.83 | 41.50 | 45.36 | 45.36 | qfq | 5,268,829 | 231,834,412 | 4.88% |
| 2024-11-25 | 41.26 | 44.46 | 41.21 | 43.25 | 43.25 | qfq | 3,206,382 | 138,944,160 | 4.22% |
| 2024-11-22 | 43.08 | 43.63 | 41.50 | 41.50 | 41.50 | qfq | 2,649,594 | 112,794,584 | -4.13% |
| 2024-11-21 | 43.22 | 44.22 | 42.67 | 43.29 | 43.29 | qfq | 2,674,651 | 115,763,870 | -0.46% |
| 2024-11-20 | 43.00 | 44.20 | 41.42 | 43.49 | 43.49 | qfq | 4,509,981 | 193,128,913 | 2.81% |
| 2024-11-19 | 40.45 | 42.44 | 40.15 | 42.30 | 42.30 | qfq | 4,327,851 | 179,174,909 | 4.88% |
| 2024-11-18 | 42.92 | 43.13 | 39.78 | 40.33 | 40.33 | qfq | 6,314,777 | 258,368,211 | -5.77% |
| 2024-11-15 | 50.00 | 50.80 | 42.50 | 42.80 | 42.80 | qfq | 10,352,219 | 479,972,289 | -14.40% |
| 2024-11-14 | 51.50 | 52.90 | 49.25 | 50.00 | 50.00 | qfq | 6,019,214 | 308,577,156 | -3.85% |
| 2024-11-13 | 50.63 | 53.18 | 48.75 | 52.00 | 52.00 | qfq | 7,796,322 | 398,806,800 | 4.61% |
| 2024-11-12 | 47.76 | 51.60 | 46.38 | 49.71 | 49.71 | qfq | 7,275,281 | 356,487,119 | 7.64% |
| 2024-11-11 | 43.35 | 46.66 | 43.02 | 46.18 | 46.18 | qfq | 3,686,258 | 167,128,738 | 6.45% |
| 2024-11-08 | 44.28 | 45.17 | 43.22 | 43.38 | 43.38 | qfq | 2,722,936 | 120,312,562 | -1.97% |
| 2024-11-07 | 43.31 | 44.88 | 43.26 | 44.25 | 44.25 | qfq | 2,143,248 | 94,489,335 | 1.56% |
| 2024-11-06 | 43.78 | 44.65 | 43.03 | 43.57 | 43.57 | qfq | 2,789,143 | 121,792,950 | 0.05% |
| 2024-11-05 | 40.02 | 43.98 | 40.02 | 43.55 | 43.55 | qfq | 3,412,592 | 146,593,579 | 4.74% |
| 2024-11-04 | 38.70 | 42.02 | 38.70 | 41.58 | 41.58 | qfq | 2,984,566 | 122,174,616 | 7.36% |
| 2024-11-01 | 39.68 | 40.47 | 38.40 | 38.73 | 38.73 | qfq | 3,007,625 | 117,551,529 | -3.42% |
| 2024-10-31 | 40.82 | 41.41 | 39.98 | 40.10 | 40.10 | qfq | 3,178,588 | 128,689,134 | -2.20% |
| 2024-10-30 | 42.23 | 43.49 | 40.61 | 41.00 | 41.00 | qfq | 3,806,666 | 158,677,393 | -2.61% |
| 2024-10-29 | 40.00 | 43.78 | 39.34 | 42.10 | 42.10 | qfq | 6,815,170 | 280,750,524 | 2.23% |
| 2024-10-28 | 38.72 | 42.62 | 38.72 | 41.18 | 41.18 | qfq | 6,724,881 | 274,111,639 | 7.83% |
| 2024-10-25 | 34.68 | 38.40 | 34.52 | 38.19 | 38.19 | qfq | 5,047,457 | 187,295,199 | 10.31% |
| 2024-10-24 | 35.30 | 35.90 | 34.60 | 34.62 | 34.62 | qfq | 2,122,687 | 74,543,304 | -2.20% |
| 2024-10-23 | 35.55 | 36.24 | 34.58 | 35.40 | 35.40 | qfq | 2,810,822 | 99,125,841 | -1.12% |
| 2024-10-22 | 34.00 | 35.80 | 33.33 | 35.80 | 35.80 | qfq | 3,089,179 | 105,918,676 | 4.86% |
| 2024-10-21 | 35.10 | 35.45 | 33.79 | 34.14 | 34.14 | qfq | 4,058,947 | 139,187,652 | -2.35% |
| 2024-10-18 | 31.80 | 36.49 | 31.80 | 34.96 | 34.96 | qfq | 3,613,467 | 123,083,669 | 8.71% |
| 2024-10-17 | 32.34 | 33.20 | 32.13 | 32.16 | 32.16 | qfq | 1,632,204 | 53,363,977 | 0.00% |
| 2024-10-16 | 31.98 | 32.92 | 31.60 | 32.16 | 32.16 | qfq | 1,682,462 | 54,165,446 | 0.28% |
| 2024-10-15 | 33.49 | 33.94 | 32.07 | 32.07 | 32.07 | qfq | 2,602,772 | 86,039,284 | -4.61% |
| 2024-10-14 | 33.30 | 34.10 | 31.73 | 33.62 | 33.62 | qfq | 3,108,785 | 102,243,470 | 0.57% |
| 2024-10-11 | 34.93 | 35.15 | 32.09 | 33.43 | 33.43 | qfq | 3,100,238 | 103,627,285 | -4.76% |
| 2024-10-10 | 37.00 | 37.80 | 35.10 | 35.10 | 35.10 | qfq | 3,316,372 | 120,544,063 | -2.50% |
| 2024-10-09 | 39.60 | 40.48 | 36.00 | 36.00 | 36.00 | qfq | 5,535,750 | 211,650,744 | -13.59% |
| 2024-10-08 | 42.30 | 42.30 | 37.01 | 41.66 | 41.66 | qfq | 7,221,437 | 290,502,303 | 17.62% |
| 2024-09-30 | 31.98 | 35.88 | 31.91 | 35.42 | 35.42 | qfq | 6,681,940 | 226,390,651 | 17.75% |
| 2024-09-27 | 28.12 | 30.20 | 28.00 | 30.08 | 30.08 | qfq | 2,938,078 | 85,760,262 | 8.99% |
| 2024-09-26 | 26.73 | 27.60 | 26.36 | 27.60 | 27.60 | qfq | 2,610,423 | 70,655,282 | 3.25% |
| 2024-09-25 | 27.12 | 27.36 | 26.50 | 26.73 | 26.73 | qfq | 2,485,226 | 67,029,326 | -0.48% |
| 2024-09-24 | 26.17 | 27.26 | 25.91 | 26.86 | 26.86 | qfq | 2,447,993 | 65,204,728 | 3.51% |
| 2024-09-23 | 27.06 | 27.56 | 25.85 | 25.95 | 25.95 | qfq | 2,116,030 | 55,480,438 | -4.46% |
| 2024-09-20 | 26.30 | 27.79 | 26.30 | 27.16 | 27.16 | qfq | 2,925,487 | 79,323,158 | 3.43% |
| 2024-09-19 | 26.78 | 26.80 | 26.01 | 26.26 | 26.26 | qfq | 1,328,657 | 35,116,234 | -0.42% |
| 2024-09-18 | 26.70 | 26.70 | 26.12 | 26.37 | 26.37 | qfq | 715,126 | 18,838,791 | -0.98% |
| 2024-09-13 | 27.00 | 27.10 | 26.58 | 26.63 | 26.63 | qfq | 993,507 | 26,582,047 | -1.66% |
| 2024-09-12 | 27.35 | 28.00 | 26.98 | 27.08 | 27.08 | qfq | 1,814,492 | 49,801,616 | -0.99% |
| 2024-09-11 | 26.27 | 27.67 | 25.89 | 27.35 | 27.35 | qfq | 2,286,475 | 61,789,778 | 4.63% |
| 2024-09-10 | 26.05 | 26.32 | 25.50 | 26.14 | 26.14 | qfq | 1,527,070 | 39,491,157 | 0.35% |
| 2024-09-09 | 26.04 | 26.52 | 25.69 | 26.05 | 26.05 | qfq | 1,374,951 | 35,968,085 | 0.04% |
| 2024-09-06 | 27.23 | 27.45 | 25.91 | 26.04 | 26.04 | qfq | 2,429,963 | 64,162,714 | -4.19% |
| 2024-09-05 | 27.23 | 27.50 | 26.92 | 27.18 | 27.18 | qfq | 2,062,994 | 56,146,526 | -0.18% |
| 2024-09-04 | 25.77 | 27.54 | 25.50 | 27.23 | 27.23 | qfq | 3,739,838 | 100,244,438 | 5.67% |
| 2024-09-03 | 25.51 | 26.25 | 25.51 | 25.77 | 25.77 | qfq | 2,046,255 | 52,914,749 | 0.08% |
| 2024-09-02 | 26.50 | 27.16 | 25.68 | 25.75 | 25.75 | qfq | 3,018,891 | 79,396,012 | -2.72% |
| 2024-08-30 | 24.71 | 27.30 | 24.52 | 26.47 | 26.47 | qfq | 4,064,168 | 106,398,483 | 6.86% |
| 2024-08-29 | 23.70 | 24.94 | 23.43 | 24.77 | 24.77 | qfq | 2,074,421 | 50,641,930 | 3.73% |
| 2024-08-28 | 24.67 | 24.77 | 23.68 | 23.88 | 23.88 | qfq | 1,608,866 | 38,636,803 | -1.73% |
| 2024-08-27 | 23.40 | 25.42 | 23.13 | 24.30 | 24.30 | qfq | 3,780,744 | 92,587,136 | 3.85% |
| 2024-08-26 | 23.00 | 23.58 | 22.52 | 23.40 | 23.40 | qfq | 2,725,550 | 63,122,500 | 0.99% |
| 2024-08-23 | 25.08 | 25.30 | 23.01 | 23.17 | 23.17 | qfq | 4,835,582 | 115,838,282 | -8.13% |
| 2024-08-22 | 25.77 | 26.08 | 25.10 | 25.22 | 25.22 | qfq | 2,587,628 | 65,899,396 | -3.00% |
| 2024-08-21 | 28.56 | 28.56 | 25.60 | 26.00 | 26.00 | qfq | 6,546,937 | 176,155,937 | -9.06% |
| 2024-08-20 | 28.50 | 29.59 | 28.00 | 28.59 | 28.59 | qfq | 4,045,305 | 116,064,032 | 0.03% |
| 2024-08-19 | 29.50 | 30.60 | 28.51 | 28.58 | 28.58 | qfq | 5,528,664 | 162,679,008 | -3.05% |
| 2024-08-16 | 27.45 | 31.00 | 26.93 | 29.48 | 29.48 | qfq | 7,796,351 | 227,298,418 | 8.62% |
| 2024-08-15 | 25.85 | 28.50 | 25.51 | 27.14 | 27.14 | qfq | 5,114,755 | 137,373,533 | 4.75% |
| 2024-08-14 | 25.29 | 26.48 | 24.97 | 25.91 | 25.91 | qfq | 3,779,398 | 97,662,080 | 1.81% |
| 2024-08-13 | 25.19 | 25.72 | 24.47 | 25.45 | 25.45 | qfq | 3,408,958 | 85,122,691 | 0.63% |
| 2024-08-12 | 25.85 | 26.66 | 25.05 | 25.29 | 25.29 | qfq | 5,129,624 | 131,598,972 | -2.36% |
| 2024-08-09 | 24.65 | 26.29 | 23.81 | 25.90 | 25.90 | qfq | 6,042,776 | 150,914,645 | 6.54% |
| 2024-08-08 | 22.56 | 26.51 | 21.70 | 24.31 | 24.31 | qfq | 6,355,326 | 149,560,545 | 5.56% |
| 2024-08-07 | 23.22 | 23.32 | 22.74 | 23.03 | 23.03 | qfq | 1,544,852 | 35,606,170 | -0.65% |
| 2024-08-06 | 22.56 | 23.25 | 22.54 | 23.18 | 23.18 | qfq | 1,748,840 | 40,216,280 | 3.62% |
| 2024-08-05 | 22.59 | 23.39 | 22.36 | 22.37 | 22.37 | qfq | 1,950,126 | 44,567,849 | -2.01% |
| 2024-08-02 | 23.40 | 23.79 | 22.80 | 22.83 | 22.83 | qfq | 2,631,124 | 61,350,280 | -2.14% |
| 2024-08-01 | 22.42 | 23.58 | 22.00 | 23.33 | 23.33 | qfq | 3,280,265 | 75,781,134 | 5.18% |
| 2024-07-31 | 20.64 | 22.43 | 20.59 | 22.18 | 22.18 | qfq | 2,656,974 | 58,015,234 | 6.53% |
| 2024-07-30 | 20.62 | 20.93 | 20.42 | 20.82 | 20.82 | qfq | 1,029,550 | 21,284,011 | 0.97% |
| 2024-07-29 | 20.92 | 20.98 | 20.33 | 20.62 | 20.62 | qfq | 1,028,204 | 21,223,171 | -1.20% |
| 2024-07-26 | 20.88 | 21.12 | 20.55 | 20.87 | 20.87 | qfq | 813,414 | 16,934,110 | 0.58% |
| 2024-07-25 | 20.42 | 21.20 | 20.27 | 20.75 | 20.75 | qfq | 1,695,974 | 35,310,488 | 1.72% |
| 2024-07-24 | 21.50 | 21.90 | 20.32 | 20.40 | 20.40 | qfq | 1,949,767 | 40,530,825 | -5.47% |
| 2024-07-23 | 22.69 | 22.70 | 21.47 | 21.58 | 21.58 | qfq | 1,612,981 | 35,488,846 | -5.06% |
| 2024-07-22 | 22.65 | 22.86 | 22.52 | 22.73 | 22.73 | qfq | 1,184,004 | 26,863,040 | 0.49% |
| 2024-07-19 | 22.11 | 22.88 | 21.96 | 22.62 | 22.62 | qfq | 1,388,739 | 31,124,523 | 1.71% |
| 2024-07-18 | 22.10 | 22.45 | 21.73 | 22.24 | 22.24 | qfq | 1,669,263 | 36,932,413 | 0.14% |
| 2024-07-17 | 21.77 | 22.49 | 21.70 | 22.21 | 22.21 | qfq | 1,447,254 | 32,006,133 | 2.02% |
| 2024-07-16 | 21.80 | 22.02 | 21.51 | 21.77 | 21.77 | qfq | 864,368 | 18,838,521 | -0.37% |
| 2024-07-15 | 22.15 | 22.40 | 21.62 | 21.85 | 21.85 | qfq | 1,233,648 | 27,059,708 | -2.37% |
| 2024-07-12 | 22.75 | 23.20 | 22.20 | 22.38 | 22.38 | qfq | 1,654,731 | 37,440,462 | 1.27% |
| 2024-07-11 | 22.20 | 22.80 | 21.89 | 22.10 | 22.10 | qfq | 2,003,286 | 44,790,105 | 0.41% |
| 2024-07-10 | 22.15 | 22.45 | 21.67 | 22.01 | 22.01 | qfq | 1,125,095 | 24,963,653 | 0.32% |
| 2024-07-09 | 21.53 | 22.26 | 21.51 | 21.94 | 21.94 | qfq | 1,196,046 | 26,128,925 | -0.09% |
| 2024-07-08 | 22.45 | 22.50 | 21.74 | 21.96 | 21.96 | qfq | 1,679,444 | 37,017,633 | -2.70% |
| 2024-07-05 | 21.61 | 22.67 | 21.49 | 22.57 | 22.57 | qfq | 1,770,151 | 39,334,423 | 3.72% |
| 2024-07-04 | 22.62 | 22.69 | 21.62 | 21.76 | 21.76 | qfq | 1,543,490 | 34,029,579 | -3.72% |
| 2024-07-03 | 22.45 | 22.99 | 22.39 | 22.60 | 22.60 | qfq | 1,022,154 | 23,210,829 | -0.26% |
| 2024-07-02 | 23.00 | 23.00 | 22.49 | 22.66 | 22.66 | qfq | 1,162,313 | 26,434,889 | -0.87% |
| 2024-07-01 | 22.39 | 23.00 | 22.06 | 22.86 | 22.86 | qfq | 1,408,749 | 31,745,936 | 1.20% |
| 2024-06-28 | 23.21 | 23.68 | 22.58 | 22.59 | 22.59 | qfq | 1,461,130 | 33,811,567 | -2.71% |
| 2024-06-27 | 24.32 | 24.32 | 23.16 | 23.22 | 23.22 | qfq | 1,522,876 | 35,788,750 | -4.41% |
| 2024-06-26 | 23.38 | 24.37 | 23.25 | 24.29 | 24.29 | qfq | 1,387,684 | 33,076,335 | 3.19% |
| 2024-06-25 | 23.97 | 24.17 | 23.37 | 23.54 | 23.54 | qfq | 1,088,250 | 25,730,332 | -1.67% |
| 2024-06-24 | 24.85 | 24.88 | 23.85 | 23.94 | 23.94 | qfq | 1,213,129 | 29,423,590 | -4.58% |
| 2024-06-21 | 25.00 | 25.42 | 24.70 | 25.09 | 25.09 | qfq | 708,892 | 17,781,190 | 0.56% |
| 2024-06-20 | 25.18 | 25.63 | 24.88 | 24.95 | 24.95 | qfq | 1,050,840 | 26,521,811 | -0.83% |
| 2024-06-19 | 26.08 | 26.08 | 25.09 | 25.16 | 25.16 | qfq | 1,110,655 | 28,138,670 | -3.01% |
| 2024-06-18 | 26.00 | 26.31 | 25.69 | 25.94 | 25.94 | qfq | 1,130,673 | 29,450,591 | 0.58% |
| 2024-06-17 | 25.56 | 26.39 | 25.38 | 25.79 | 25.79 | qfq | 1,426,344 | 36,993,780 | 0.86% |
| 2024-06-14 | 26.03 | 26.03 | 25.27 | 25.57 | 25.57 | qfq | 1,186,723 | 30,380,582 | -0.89% |
| 2024-06-13 | 25.37 | 26.25 | 25.32 | 25.80 | 25.80 | qfq | 1,454,059 | 37,458,222 | 0.90% |
| 2024-06-12 | 25.12 | 26.04 | 24.91 | 25.57 | 25.57 | qfq | 1,510,718 | 38,608,739 | 2.08% |
| 2024-06-11 | 24.35 | 25.20 | 24.00 | 25.05 | 25.05 | qfq | 1,273,019 | 31,371,793 | 2.87% |
| 2024-06-07 | 24.58 | 24.99 | 24.13 | 24.35 | 24.35 | qfq | 1,282,868 | 31,493,664 | 0.62% |
| 2024-06-06 | 26.16 | 26.16 | 24.00 | 24.20 | 24.20 | qfq | 2,817,431 | 69,305,196 | -5.51% |
| 2024-06-05 | 26.28 | 26.28 | 25.57 | 25.61 | 25.61 | qfq | 1,097,964 | 28,446,949 | -2.59% |
| 2024-06-04 | 26.00 | 26.45 | 25.88 | 26.29 | 26.29 | qfq | 1,098,974 | 28,769,699 | 0.46% |
| 2024-06-03 | 26.76 | 27.04 | 26.01 | 26.17 | 26.17 | qfq | 1,199,236 | 31,676,883 | -2.71% |
| 2024-05-31 | 27.13 | 27.33 | 26.71 | 26.90 | 26.90 | qfq | 1,483,865 | 40,044,684 | 0.71% |
| 2024-05-30 | 26.99 | 27.16 | 26.41 | 26.71 | 26.71 | qfq | 1,042,522 | 27,933,368 | -1.33% |
| 2024-05-29 | 27.10 | 27.91 | 26.90 | 27.07 | 27.07 | qfq | 1,143,964 | 31,308,133 | -0.48% |
| 2024-05-28 | 27.00 | 27.58 | 26.34 | 27.20 | 27.20 | qfq | 1,317,053 | 35,537,945 | 0.74% |
| 2024-05-27 | 26.97 | 27.26 | 25.77 | 27.00 | 27.00 | qfq | 1,577,770 | 41,808,037 | 0.11% |
| 2024-05-24 | 27.30 | 27.38 | 26.85 | 26.97 | 26.97 | qfq | 861,864 | 23,359,816 | -0.11% |
| 2024-05-23 | 27.82 | 27.82 | 26.91 | 27.00 | 27.00 | qfq | 1,266,293 | 34,332,348 | -2.95% |
| 2024-05-22 | 28.07 | 28.07 | 27.23 | 27.82 | 27.82 | qfq | 1,379,954 | 38,167,190 | -0.57% |
| 2024-05-21 | 28.92 | 28.92 | 27.80 | 27.98 | 27.98 | qfq | 1,602,016 | 45,034,830 | -2.88% |
| 2024-05-20 | 28.73 | 29.47 | 28.45 | 28.81 | 28.81 | qfq | 1,451,143 | 42,209,994 | 0.73% |
| 2024-05-17 | 28.62 | 28.78 | 28.14 | 28.60 | 28.60 | qfq | 1,206,660 | 34,288,732 | -24.06% |
| 2024-05-16 | 38.88 | 39.00 | 37.46 | 37.66 | 28.73 | qfq | 1,635,042 | 62,268,191 | -2.89% |
| 2024-05-15 | 39.22 | 39.23 | 38.62 | 38.78 | 29.59 | qfq | 907,314 | 35,235,294 | -1.57% |
| 2024-05-14 | 38.11 | 40.00 | 38.11 | 39.40 | 30.06 | qfq | 1,454,501 | 57,238,167 | 2.55% |
| 2024-05-13 | 39.50 | 39.90 | 38.09 | 38.42 | 29.31 | qfq | 1,399,890 | 54,026,121 | -3.00% |
| 2024-05-10 | 40.79 | 40.79 | 39.13 | 39.61 | 30.22 | qfq | 1,717,299 | 68,260,778 | -2.03% |
| 2024-05-09 | 39.91 | 40.88 | 39.33 | 40.43 | 30.84 | qfq | 1,793,265 | 72,395,103 | 1.81% |
| 2024-05-08 | 39.27 | 40.09 | 38.62 | 39.71 | 30.29 | qfq | 2,453,315 | 96,778,276 | 0.97% |
| 2024-05-07 | 39.49 | 39.80 | 38.84 | 39.33 | 30.00 | qfq | 1,369,558 | 53,710,948 | -0.23% |
| 2024-05-06 | 38.00 | 39.88 | 37.78 | 39.42 | 30.07 | qfq | 3,810,063 | 148,770,882 | 5.34% |
| 2024-04-30 | 39.46 | 39.46 | 36.88 | 37.42 | 28.55 | qfq | 4,782,102 | 181,702,067 | -10.90% |
| 2024-04-29 | 40.22 | 42.18 | 40.19 | 42.00 | 32.04 | qfq | 1,767,158 | 73,501,374 | 4.30% |
| 2024-04-26 | 39.55 | 40.50 | 39.15 | 40.27 | 30.72 | qfq | 1,637,657 | 65,243,356 | 1.82% |
| 2024-04-25 | 39.50 | 40.06 | 39.03 | 39.55 | 30.17 | qfq | 816,737 | 32,371,662 | 0.00% |
| 2024-04-24 | 40.06 | 40.28 | 39.33 | 39.55 | 30.17 | qfq | 816,768 | 32,372,196 | -0.95% |
| 2024-04-23 | 39.38 | 40.39 | 38.75 | 39.93 | 30.46 | qfq | 1,140,142 | 45,183,635 | 2.38% |
| 2024-04-22 | 39.00 | 39.73 | 38.00 | 39.00 | 29.75 | qfq | 937,718 | 36,660,152 | 0.91% |
| 2024-04-19 | 38.80 | 39.67 | 38.10 | 38.65 | 29.49 | qfq | 1,182,506 | 45,875,624 | -0.64% |
| 2024-04-18 | 38.73 | 39.60 | 37.87 | 38.90 | 29.68 | qfq | 1,129,098 | 43,828,569 | 0.13% |
| 2024-04-17 | 39.00 | 39.88 | 38.21 | 38.85 | 29.64 | qfq | 1,302,392 | 50,871,966 | 1.15% |
| 2024-04-16 | 39.49 | 40.05 | 38.40 | 38.41 | 29.30 | qfq | 1,222,734 | 47,505,326 | -2.81% |
| 2024-04-15 | 40.15 | 40.88 | 38.86 | 39.52 | 30.15 | qfq | 1,144,049 | 45,408,607 | -1.57% |
| 2024-04-12 | 41.16 | 41.16 | 40.08 | 40.15 | 30.63 | qfq | 1,289,613 | 52,201,246 | -1.64% |
| 2024-04-11 | 41.90 | 42.51 | 40.69 | 40.82 | 31.14 | qfq | 1,893,470 | 78,104,994 | -3.79% |
| 2024-04-10 | 43.75 | 43.75 | 42.10 | 42.43 | 32.37 | qfq | 1,347,351 | 57,318,697 | -3.19% |
| 2024-04-09 | 43.50 | 43.87 | 42.00 | 43.83 | 33.44 | qfq | 1,416,924 | 60,761,538 | 0.60% |
| 2024-04-08 | 43.30 | 45.49 | 43.30 | 43.57 | 33.24 | qfq | 2,506,324 | 111,601,029 | 1.61% |
| 2024-04-03 | 42.54 | 43.10 | 41.32 | 42.88 | 32.71 | qfq | 1,580,104 | 66,578,800 | 0.94% |
| 2024-04-02 | 43.92 | 44.68 | 42.25 | 42.48 | 32.41 | qfq | 1,458,299 | 62,563,391 | -3.37% |
| 2024-04-01 | 42.86 | 44.88 | 42.86 | 43.96 | 33.54 | qfq | 1,574,018 | 69,101,107 | 2.57% |
| 2024-03-29 | 43.51 | 43.75 | 42.77 | 42.86 | 32.70 | qfq | 984,338 | 42,402,271 | -1.56% |
| 2024-03-28 | 43.89 | 44.42 | 43.25 | 43.54 | 33.22 | qfq | 1,031,930 | 45,278,150 | -1.05% |
| 2024-03-27 | 44.57 | 45.09 | 43.99 | 44.00 | 33.57 | qfq | 1,088,831 | 48,357,110 | -1.37% |
| 2024-03-26 | 45.80 | 45.83 | 44.12 | 44.61 | 34.03 | qfq | 1,141,394 | 51,068,982 | -2.60% |
| 2024-03-25 | 47.69 | 47.98 | 45.77 | 45.80 | 34.94 | qfq | 1,350,886 | 62,920,821 | -3.92% |
| 2024-03-22 | 48.25 | 48.25 | 47.05 | 47.67 | 36.37 | qfq | 1,287,120 | 61,095,771 | -0.75% |
| 2024-03-21 | 48.76 | 49.30 | 48.03 | 48.03 | 36.64 | qfq | 933,540 | 45,146,806 | -1.46% |
| 2024-03-20 | 48.00 | 49.05 | 47.89 | 48.74 | 37.18 | qfq | 1,035,642 | 50,233,623 | 0.91% |
| 2024-03-19 | 49.00 | 49.35 | 48.26 | 48.30 | 36.85 | qfq | 1,095,148 | 53,435,595 | -1.55% |
| 2024-03-18 | 48.80 | 49.29 | 47.03 | 49.06 | 37.43 | qfq | 1,804,281 | 87,034,836 | 0.62% |
| 2024-03-15 | 48.10 | 49.89 | 47.60 | 48.76 | 37.20 | qfq | 2,016,772 | 97,823,090 | -0.08% |
| 2024-03-14 | 50.49 | 51.16 | 48.61 | 48.80 | 37.23 | qfq | 4,649,570 | 231,871,649 | 1.90% |
| 2024-03-13 | 47.60 | 48.41 | 47.14 | 47.89 | 36.54 | qfq | 1,362,233 | 65,157,010 | 0.27% |
| 2024-03-12 | 46.63 | 48.50 | 46.63 | 47.76 | 36.44 | qfq | 1,835,728 | 87,668,905 | 2.42% |
| 2024-03-11 | 44.82 | 46.64 | 44.28 | 46.63 | 35.57 | qfq | 1,901,500 | 86,947,980 | 4.04% |
| 2024-03-08 | 44.33 | 45.00 | 43.89 | 44.82 | 34.19 | qfq | 1,127,206 | 50,072,609 | 1.11% |
| 2024-03-07 | 46.00 | 46.28 | 44.33 | 44.33 | 33.82 | qfq | 1,449,142 | 65,419,235 | -3.27% |
| 2024-03-06 | 46.02 | 46.70 | 44.80 | 45.83 | 34.96 | qfq | 1,582,742 | 72,241,670 | -1.57% |
| 2024-03-05 | 47.58 | 48.00 | 46.09 | 46.56 | 35.52 | qfq | 1,675,208 | 78,356,052 | -2.78% |
| 2024-03-04 | 47.50 | 48.45 | 47.23 | 47.89 | 36.54 | qfq | 1,714,931 | 81,926,088 | 0.97% |
| 2024-03-01 | 48.41 | 48.50 | 47.02 | 47.43 | 36.18 | qfq | 1,456,467 | 69,065,310 | -0.94% |
| 2024-02-29 | 46.33 | 47.96 | 46.14 | 47.88 | 36.53 | qfq | 1,874,351 | 88,582,009 | 3.68% |
| 2024-02-28 | 49.00 | 51.20 | 46.00 | 46.18 | 35.23 | qfq | 3,031,510 | 148,076,501 | -6.27% |
| 2024-02-27 | 46.45 | 49.30 | 46.34 | 49.27 | 37.59 | qfq | 2,190,803 | 105,370,149 | 4.83% |
| 2024-02-26 | 47.69 | 48.30 | 46.45 | 47.00 | 35.86 | qfq | 2,043,328 | 96,446,883 | -1.43% |
| 2024-02-23 | 46.90 | 48.30 | 46.41 | 47.68 | 36.38 | qfq | 1,919,851 | 90,946,178 | 2.83% |
| 2024-02-22 | 46.19 | 46.80 | 45.60 | 46.37 | 35.38 | qfq | 1,374,678 | 63,740,988 | 0.41% |
| 2024-02-21 | 45.56 | 48.05 | 45.03 | 46.18 | 35.23 | qfq | 2,092,672 | 97,649,117 | 1.38% |
| 2024-02-20 | 45.35 | 46.29 | 45.02 | 45.55 | 34.75 | qfq | 1,751,025 | 79,679,999 | -0.98% |
| 2024-02-19 | 47.30 | 48.60 | 45.00 | 46.00 | 35.09 | qfq | 2,420,083 | 112,407,137 | -2.73% |
| 2024-02-08 | 43.00 | 47.58 | 42.95 | 47.29 | 36.08 | qfq | 3,348,451 | 152,706,553 | 10.00% |
| 2024-02-07 | 42.47 | 45.59 | 41.97 | 42.99 | 32.80 | qfq | 3,157,150 | 138,368,581 | 0.47% |
| 2024-02-06 | 37.50 | 43.30 | 36.55 | 42.79 | 32.64 | qfq | 3,838,816 | 149,537,506 | 13.20% |
| 2024-02-05 | 40.62 | 41.49 | 37.00 | 37.80 | 28.84 | qfq | 2,439,804 | 94,480,919 | -7.87% |
| 2024-02-02 | 43.03 | 44.45 | 39.00 | 41.03 | 31.30 | qfq | 2,456,589 | 101,918,398 | -4.65% |
| 2024-02-01 | 46.10 | 46.36 | 42.81 | 43.03 | 32.83 | qfq | 2,351,747 | 104,088,750 | -6.66% |
| 2024-01-31 | 47.53 | 48.67 | 46.10 | 46.10 | 35.17 | qfq | 1,260,756 | 59,316,209 | -3.96% |
| 2024-01-30 | 48.41 | 49.15 | 47.48 | 48.00 | 36.62 | qfq | 867,258 | 41,971,529 | -1.44% |
| 2024-01-29 | 51.16 | 51.90 | 48.38 | 48.70 | 37.15 | qfq | 1,347,961 | 66,625,214 | -4.81% |
| 2024-01-26 | 52.40 | 53.48 | 50.52 | 51.16 | 39.03 | qfq | 1,290,951 | 67,329,242 | -2.55% |
| 2024-01-25 | 51.25 | 53.04 | 49.81 | 52.50 | 40.05 | qfq | 1,544,292 | 79,511,324 | 2.54% |
| 2024-01-24 | 50.32 | 51.28 | 48.26 | 51.20 | 39.06 | qfq | 1,953,782 | 97,358,482 | 1.79% |
| 2024-01-23 | 51.35 | 51.50 | 49.00 | 50.30 | 38.37 | qfq | 2,462,688 | 123,757,409 | -2.61% |
| 2024-01-22 | 57.25 | 57.25 | 51.50 | 51.65 | 39.40 | qfq | 1,982,706 | 106,329,286 | -9.99% |
| 2024-01-19 | 59.00 | 59.40 | 57.37 | 57.38 | 43.78 | qfq | 665,854 | 38,825,891 | -3.55% |
| 2024-01-18 | 58.57 | 59.85 | 55.39 | 59.49 | 45.38 | qfq | 1,736,364 | 99,003,796 | 1.52% |
| 2024-01-17 | 61.46 | 61.46 | 58.56 | 58.60 | 44.71 | qfq | 1,121,143 | 66,883,049 | -4.61% |
| 2024-01-16 | 60.45 | 61.94 | 60.12 | 61.43 | 46.86 | qfq | 981,974 | 59,958,719 | 1.62% |
| 2024-01-15 | 60.10 | 61.44 | 58.70 | 60.45 | 46.12 | qfq | 1,055,047 | 63,586,090 | 0.00% |
| 2024-01-12 | 60.15 | 60.75 | 59.90 | 60.45 | 46.12 | qfq | 534,082 | 32,261,833 | -0.08% |
| 2024-01-11 | 59.78 | 60.86 | 59.50 | 60.50 | 46.16 | qfq | 708,894 | 42,691,851 | 1.20% |
| 2024-01-10 | 59.90 | 61.22 | 58.95 | 59.78 | 45.61 | qfq | 850,715 | 51,055,750 | -0.65% |
| 2024-01-09 | 60.10 | 61.68 | 59.10 | 60.17 | 45.90 | qfq | 1,100,186 | 66,084,870 | -0.22% |
| 2024-01-08 | 63.62 | 63.62 | 59.90 | 60.30 | 46.00 | qfq | 1,370,434 | 83,756,551 | -5.22% |
| 2024-01-05 | 65.36 | 65.58 | 63.30 | 63.62 | 48.54 | qfq | 663,423 | 42,583,817 | -2.45% |
| 2024-01-04 | 65.60 | 65.60 | 64.24 | 65.22 | 49.76 | qfq | 879,811 | 57,181,951 | -1.26% |
| 2024-01-03 | 65.66 | 66.80 | 64.76 | 66.05 | 50.39 | qfq | 1,071,809 | 70,640,753 | 0.59% |
| 2024-01-02 | 63.88 | 66.80 | 63.57 | 65.66 | 50.09 | qfq | 1,299,762 | 85,073,325 | 2.59% |
| 2023-12-29 | 61.88 | 65.50 | 61.58 | 64.00 | 48.83 | qfq | 1,295,438 | 82,522,713 | 4.07% |
| 2023-12-28 | 61.10 | 63.12 | 60.80 | 61.50 | 46.92 | qfq | 1,203,756 | 74,666,673 | 0.65% |
| 2023-12-27 | 60.74 | 61.87 | 59.50 | 61.10 | 46.61 | qfq | 826,300 | 50,147,269 | 1.33% |
| 2023-12-26 | 59.42 | 60.55 | 58.52 | 60.30 | 46.00 | qfq | 1,165,415 | 69,254,656 | -0.41% |
| 2023-12-25 | 60.21 | 61.40 | 58.80 | 60.55 | 46.19 | qfq | 1,235,804 | 74,115,143 | 0.18% |
| 2023-12-22 | 64.00 | 64.00 | 60.12 | 60.44 | 46.11 | qfq | 2,292,155 | 140,995,660 | -5.78% |
| 2023-12-21 | 62.51 | 64.40 | 62.06 | 64.15 | 48.94 | qfq | 1,245,902 | 79,057,296 | 2.08% |
| 2023-12-20 | 63.40 | 64.20 | 62.70 | 62.84 | 47.94 | qfq | 858,029 | 54,289,689 | -0.88% |
| 2023-12-19 | 64.70 | 64.74 | 63.01 | 63.40 | 48.37 | qfq | 1,040,477 | 66,196,402 | -1.60% |
| 2023-12-18 | 65.50 | 65.73 | 63.88 | 64.43 | 49.15 | qfq | 1,820,838 | 117,621,659 | -1.78% |
| 2023-12-15 | 68.30 | 68.98 | 64.38 | 65.60 | 50.05 | qfq | 2,396,537 | 158,187,215 | -3.95% |
| 2023-12-14 | 65.54 | 69.58 | 65.09 | 68.30 | 52.11 | qfq | 3,560,237 | 242,653,704 | 3.66% |
| 2023-12-13 | 63.19 | 66.61 | 62.81 | 65.89 | 50.27 | qfq | 3,079,359 | 201,258,429 | 4.26% |
| 2023-12-12 | 61.70 | 64.88 | 61.45 | 63.20 | 48.22 | qfq | 2,915,579 | 184,495,740 | 2.43% |
| 2023-12-11 | 65.10 | 65.76 | 59.41 | 61.70 | 47.07 | qfq | 4,608,517 | 285,035,288 | -6.22% |
| 2023-12-08 | 66.44 | 67.44 | 63.73 | 65.79 | 50.19 | qfq | 4,215,221 | 275,296,838 | -1.14% |
| 2023-12-07 | 63.01 | 70.57 | 63.01 | 66.55 | 50.77 | qfq | 7,478,981 | 497,138,987 | 7.17% |
| 2023-12-06 | 55.88 | 63.78 | 55.55 | 62.10 | 47.38 | qfq | 5,170,850 | 312,349,119 | 10.60% |
| 2023-12-05 | 55.92 | 57.40 | 55.56 | 56.15 | 42.84 | qfq | 1,556,065 | 87,807,795 | 0.18% |
| 2023-12-04 | 56.88 | 57.24 | 55.36 | 56.05 | 42.76 | qfq | 1,811,680 | 101,822,526 | -1.75% |
| 2023-12-01 | 56.22 | 57.80 | 55.66 | 57.05 | 43.52 | qfq | 1,428,310 | 80,862,566 | 1.82% |
| 2023-11-30 | 56.40 | 57.00 | 55.15 | 56.03 | 42.75 | qfq | 1,630,658 | 91,377,802 | -0.88% |
| 2023-11-29 | 57.20 | 58.11 | 56.33 | 56.53 | 43.13 | qfq | 1,398,311 | 80,033,473 | -1.24% |
| 2023-11-28 | 53.40 | 58.19 | 52.82 | 57.24 | 43.67 | qfq | 2,965,280 | 167,727,269 | 7.01% |
| 2023-11-27 | 53.50 | 54.11 | 53.30 | 53.49 | 40.81 | qfq | 710,092 | 38,063,081 | -0.80% |
| 2023-11-24 | 55.00 | 55.00 | 53.38 | 53.92 | 41.14 | qfq | 1,289,074 | 69,404,760 | -2.02% |
| 2023-11-23 | 54.77 | 55.35 | 54.38 | 55.03 | 41.98 | qfq | 796,039 | 43,677,174 | 0.68% |
| 2023-11-22 | 55.55 | 56.08 | 54.50 | 54.66 | 41.70 | qfq | 1,444,390 | 79,459,342 | -2.60% |
| 2023-11-21 | 55.98 | 56.98 | 55.55 | 56.12 | 42.81 | qfq | 1,344,047 | 75,482,406 | 0.07% |
| 2023-11-20 | 55.74 | 56.94 | 55.38 | 56.08 | 42.78 | qfq | 1,396,385 | 78,422,515 | 0.95% |
| 2023-11-17 | 54.11 | 55.56 | 53.75 | 55.55 | 42.38 | qfq | 1,110,755 | 60,918,878 | 2.89% |
| 2023-11-16 | 55.44 | 55.44 | 53.79 | 53.99 | 41.19 | qfq | 995,566 | 54,147,753 | -2.62% |
| 2023-11-15 | 55.18 | 56.44 | 55.06 | 55.44 | 42.30 | qfq | 1,205,864 | 67,129,588 | 1.06% |
| 2023-11-14 | 53.79 | 55.60 | 53.61 | 54.86 | 41.85 | qfq | 1,108,320 | 60,775,588 | 1.57% |
| 2023-11-13 | 54.05 | 54.38 | 53.65 | 54.01 | 41.20 | qfq | 697,598 | 37,662,154 | 0.95% |
| 2023-11-10 | 53.32 | 54.40 | 53.25 | 53.50 | 40.82 | qfq | 672,653 | 36,143,779 | -0.89% |
| 2023-11-09 | 54.62 | 55.38 | 53.69 | 53.98 | 41.18 | qfq | 980,465 | 53,274,265 | -1.48% |
| 2023-11-08 | 54.16 | 55.29 | 53.89 | 54.79 | 41.80 | qfq | 1,155,571 | 63,251,317 | 1.14% |
| 2023-11-07 | 54.15 | 55.25 | 53.50 | 54.17 | 41.33 | qfq | 1,561,680 | 85,000,012 | 0.04% |
| 2023-11-06 | 51.58 | 55.38 | 51.15 | 54.15 | 41.31 | qfq | 2,543,967 | 136,288,768 | 5.87% |
| 2023-11-03 | 50.84 | 51.65 | 50.40 | 51.15 | 39.02 | qfq | 874,003 | 44,688,064 | 0.89% |
| 2023-11-02 | 50.78 | 52.10 | 50.08 | 50.70 | 38.68 | qfq | 1,168,134 | 59,499,603 | 0.00% |
| 2023-11-01 | 51.21 | 51.49 | 50.30 | 50.70 | 38.68 | qfq | 1,160,193 | 58,837,215 | -1.13% |
| 2023-10-31 | 51.13 | 52.50 | 50.96 | 51.28 | 39.12 | qfq | 1,676,558 | 86,494,257 | 0.33% |
| 2023-10-30 | 53.98 | 54.00 | 50.60 | 51.11 | 38.99 | qfq | 4,792,352 | 249,113,898 | -7.49% |
| 2023-10-27 | 52.69 | 55.40 | 51.00 | 55.25 | 42.15 | qfq | 1,899,589 | 101,867,640 | 5.32% |
| 2023-10-26 | 52.08 | 52.60 | 50.91 | 52.46 | 40.02 | qfq | 1,331,383 | 68,691,913 | -0.46% |
| 2023-10-25 | 52.19 | 54.50 | 51.70 | 52.70 | 40.20 | qfq | 1,495,664 | 79,543,424 | 0.98% |
| 2023-10-24 | 49.00 | 52.30 | 48.88 | 52.19 | 39.82 | qfq | 1,455,904 | 74,501,756 | 6.29% |
| 2023-10-23 | 51.40 | 51.57 | 48.60 | 49.10 | 37.46 | qfq | 1,224,763 | 60,696,478 | -4.96% |
| 2023-10-20 | 52.00 | 52.90 | 51.38 | 51.66 | 39.41 | qfq | 703,783 | 36,567,665 | -1.73% |
| 2023-10-19 | 52.55 | 53.70 | 51.33 | 52.57 | 40.11 | qfq | 821,354 | 43,313,013 | -0.17% |
| 2023-10-18 | 53.18 | 53.18 | 51.39 | 52.66 | 40.17 | qfq | 1,043,038 | 54,539,444 | -0.42% |
| 2023-10-17 | 54.88 | 54.88 | 51.86 | 52.88 | 40.34 | qfq | 1,361,008 | 71,588,142 | -2.87% |
| 2023-10-16 | 55.95 | 56.39 | 54.10 | 54.44 | 41.53 | qfq | 1,019,844 | 55,866,697 | -2.45% |
| 2023-10-13 | 56.10 | 56.40 | 55.39 | 55.81 | 42.58 | qfq | 954,293 | 53,233,615 | -0.52% |
| 2023-10-12 | 58.60 | 58.60 | 55.81 | 56.10 | 42.80 | qfq | 1,677,146 | 95,228,468 | -3.33% |
| 2023-10-11 | 55.58 | 59.19 | 55.36 | 58.03 | 44.27 | qfq | 1,704,817 | 98,644,721 | 5.05% |
| 2023-10-10 | 57.65 | 57.84 | 55.04 | 55.24 | 42.14 | qfq | 1,274,339 | 71,384,453 | -4.18% |
| 2023-10-09 | 58.89 | 58.89 | 57.37 | 57.65 | 43.98 | qfq | 804,569 | 46,536,945 | -2.12% |
| 2023-09-28 | 59.54 | 59.69 | 58.50 | 58.90 | 44.93 | qfq | 789,713 | 46,578,976 | -0.17% |
| 2023-09-27 | 57.43 | 59.79 | 57.03 | 59.00 | 45.01 | qfq | 1,515,280 | 89,253,413 | 2.32% |
| 2023-09-26 | 57.27 | 58.67 | 56.51 | 57.66 | 43.99 | qfq | 831,726 | 48,198,041 | 0.33% |
| 2023-09-25 | 57.26 | 58.17 | 56.50 | 57.47 | 43.84 | qfq | 769,663 | 44,057,672 | -0.19% |
| 2023-09-22 | 54.80 | 57.77 | 54.00 | 57.58 | 43.93 | qfq | 1,103,510 | 62,070,575 | 4.69% |
| 2023-09-21 | 54.99 | 55.99 | 54.64 | 55.00 | 41.96 | qfq | 946,600 | 52,328,634 | 0.15% |
| 2023-09-20 | 57.31 | 57.68 | 54.00 | 54.92 | 41.90 | qfq | 1,280,251 | 71,374,301 | -4.20% |
| 2023-09-19 | 58.86 | 59.21 | 56.79 | 57.33 | 43.74 | qfq | 940,771 | 54,093,061 | -2.65% |
| 2023-09-18 | 58.13 | 59.30 | 57.81 | 58.89 | 44.93 | qfq | 1,036,991 | 60,751,992 | 1.10% |
| 2023-09-15 | 56.90 | 59.10 | 56.42 | 58.25 | 44.44 | qfq | 1,257,302 | 72,947,336 | 2.59% |
| 2023-09-14 | 57.53 | 57.98 | 56.66 | 56.78 | 43.32 | qfq | 767,838 | 43,882,124 | -1.63% |
| 2023-09-13 | 58.21 | 58.72 | 56.60 | 57.72 | 44.03 | qfq | 810,817 | 46,799,950 | -1.43% |
| 2023-09-12 | 58.50 | 59.13 | 58.21 | 58.56 | 44.68 | qfq | 757,166 | 44,376,845 | -0.07% |
| 2023-09-11 | 57.13 | 59.47 | 56.64 | 58.60 | 44.71 | qfq | 1,393,511 | 81,307,380 | 3.01% |
| 2023-09-08 | 57.76 | 58.58 | 56.70 | 56.89 | 43.40 | qfq | 865,712 | 49,664,848 | -1.51% |
| 2023-09-07 | 59.35 | 59.35 | 57.58 | 57.76 | 44.07 | qfq | 629,774 | 36,679,737 | -2.07% |
| 2023-09-06 | 59.01 | 59.72 | 58.37 | 58.98 | 45.00 | qfq | 607,775 | 35,802,918 | -0.54% |
| 2023-09-05 | 58.92 | 60.56 | 58.92 | 59.30 | 45.24 | qfq | 916,541 | 54,862,607 | 0.14% |
| 2023-09-04 | 58.95 | 59.62 | 58.31 | 59.22 | 45.18 | qfq | 917,331 | 54,029,270 | 0.78% |
| 2023-09-01 | 59.85 | 59.85 | 58.38 | 58.76 | 44.83 | qfq | 764,974 | 45,035,010 | -1.66% |
| 2023-08-31 | 60.43 | 60.43 | 58.23 | 59.75 | 45.58 | qfq | 1,067,203 | 63,201,962 | -1.22% |
| 2023-08-30 | 59.57 | 61.60 | 58.70 | 60.49 | 46.15 | qfq | 994,104 | 60,089,800 | 1.49% |
| 2023-08-29 | 55.98 | 60.40 | 55.75 | 59.60 | 45.47 | qfq | 1,780,604 | 104,399,498 | 6.91% |
| 2023-08-28 | 61.00 | 61.88 | 55.24 | 55.75 | 42.53 | qfq | 1,541,466 | 89,260,158 | -1.21% |
| 2023-08-25 | 57.88 | 58.28 | 56.01 | 56.43 | 43.05 | qfq | 1,026,842 | 58,495,062 | -2.51% |
| 2023-08-24 | 57.03 | 58.28 | 56.79 | 57.88 | 44.16 | qfq | 1,426,511 | 82,261,126 | 1.28% |
| 2023-08-23 | 58.87 | 58.97 | 56.90 | 57.15 | 43.60 | qfq | 738,099 | 42,658,205 | -2.24% |
| 2023-08-22 | 59.20 | 60.26 | 56.89 | 58.46 | 44.60 | qfq | 1,365,028 | 79,256,745 | -1.25% |
| 2023-08-21 | 60.36 | 60.50 | 59.00 | 59.20 | 45.16 | qfq | 980,435 | 58,513,849 | -1.95% |
| 2023-08-18 | 61.84 | 62.74 | 60.38 | 60.38 | 46.06 | qfq | 857,280 | 52,619,404 | -3.25% |
| 2023-08-17 | 61.63 | 63.78 | 61.00 | 62.41 | 47.61 | qfq | 902,542 | 56,159,119 | 1.40% |
| 2023-08-16 | 62.55 | 63.50 | 61.54 | 61.55 | 46.96 | qfq | 541,141 | 33,683,419 | -2.05% |
| 2023-08-15 | 62.93 | 63.59 | 62.05 | 62.84 | 47.94 | qfq | 783,412 | 49,199,365 | 0.37% |
| 2023-08-14 | 62.45 | 63.24 | 61.18 | 62.61 | 47.77 | qfq | 824,812 | 51,198,775 | 0.03% |
| 2023-08-11 | 63.02 | 64.81 | 62.41 | 62.59 | 47.75 | qfq | 823,857 | 52,368,042 | -1.50% |
| 2023-08-10 | 64.25 | 64.47 | 63.05 | 63.54 | 48.47 | qfq | 916,359 | 58,253,901 | -1.30% |
| 2023-08-09 | 61.60 | 65.50 | 61.60 | 64.38 | 49.12 | qfq | 2,191,377 | 139,964,699 | 3.31% |
| 2023-08-08 | 59.26 | 63.65 | 58.66 | 62.32 | 47.54 | qfq | 3,002,061 | 184,608,264 | 5.16% |
| 2023-08-07 | 62.98 | 62.98 | 58.57 | 59.26 | 45.21 | qfq | 2,889,841 | 173,278,377 | -5.94% |
| 2023-08-04 | 65.40 | 65.79 | 62.60 | 63.00 | 48.06 | qfq | 1,810,887 | 115,296,550 | -3.67% |
| 2023-08-03 | 67.10 | 68.00 | 64.86 | 65.40 | 49.89 | qfq | 1,371,801 | 91,032,805 | -3.31% |
| 2023-08-02 | 68.26 | 68.57 | 67.43 | 67.64 | 51.60 | qfq | 632,114 | 42,847,529 | -0.91% |
| 2023-08-01 | 70.03 | 70.41 | 67.86 | 68.26 | 52.08 | qfq | 1,308,632 | 90,027,960 | -2.65% |
| 2023-07-31 | 71.77 | 72.34 | 70.00 | 70.12 | 53.49 | qfq | 1,191,304 | 84,554,888 | -2.31% |
| 2023-07-28 | 71.30 | 71.99 | 70.00 | 71.78 | 54.76 | qfq | 916,937 | 65,070,823 | 0.77% |
| 2023-07-27 | 73.47 | 73.86 | 70.99 | 71.23 | 54.34 | qfq | 917,425 | 65,986,654 | -2.85% |
| 2023-07-26 | 73.40 | 74.29 | 73.11 | 73.32 | 55.94 | qfq | 511,621 | 37,659,930 | -0.65% |
| 2023-07-25 | 73.60 | 74.32 | 73.00 | 73.80 | 56.30 | qfq | 641,125 | 47,288,240 | 0.42% |
| 2023-07-24 | 74.74 | 77.26 | 70.60 | 73.49 | 56.07 | qfq | 2,007,523 | 150,206,499 | -1.65% |
| 2023-07-21 | 72.48 | 75.28 | 71.80 | 74.72 | 57.00 | qfq | 1,460,845 | 108,691,339 | 4.01% |
| 2023-07-20 | 73.48 | 73.80 | 71.82 | 71.84 | 54.81 | qfq | 941,353 | 68,416,455 | -1.90% |
| 2023-07-19 | 75.54 | 75.88 | 72.66 | 73.23 | 55.87 | qfq | 1,051,997 | 77,986,885 | -3.56% |
| 2023-07-18 | 75.82 | 76.49 | 74.81 | 75.93 | 57.93 | qfq | 659,802 | 50,022,536 | 0.16% |
| 2023-07-17 | 74.09 | 76.60 | 73.36 | 75.81 | 57.84 | qfq | 1,086,078 | 81,966,053 | 2.38% |