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
西部超导688122.SH
最近收盘价48.502026-07-17
最近交易日2026-07-17
成交量（股）12,277,896
成交额（元）611,380,963
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2025-08-13 | 2025-08-20 | cash_dividend | 0.65 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-01-16 | 2025-01-22 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-07-24 | 2024-07-30 | cash_dividend | 0.7 | — | — | — | 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 | 50.53 | 51.29 | 48.50 | 48.50 | 48.50 | qfq | 12,277,896 | 611,380,963 | -4.98% |
| 2026-07-16 | 50.58 | 51.70 | 50.41 | 51.04 | 51.04 | qfq | 8,215,051 | 419,584,240 | -0.33% |
| 2026-07-15 | 50.97 | 51.84 | 50.60 | 51.21 | 51.21 | qfq | 8,857,025 | 453,461,465 | 0.57% |
| 2026-07-14 | 52.70 | 52.77 | 49.83 | 50.92 | 50.92 | qfq | 15,818,673 | 803,098,410 | -3.45% |
| 2026-07-13 | 56.41 | 56.44 | 52.58 | 52.74 | 52.74 | qfq | 16,791,943 | 898,254,942 | -7.03% |
| 2026-07-10 | 54.01 | 59.22 | 53.53 | 56.73 | 56.73 | qfq | 25,992,482 | 1,483,068,657 | 4.34% |
| 2026-07-09 | 53.33 | 54.52 | 50.62 | 54.37 | 54.37 | qfq | 18,389,578 | 965,739,985 | 2.05% |
| 2026-07-08 | 54.49 | 55.00 | 53.02 | 53.28 | 53.28 | qfq | 11,372,545 | 610,445,978 | -2.22% |
| 2026-07-07 | 56.20 | 56.74 | 54.33 | 54.49 | 54.49 | qfq | 12,189,235 | 673,322,196 | -3.21% |
| 2026-07-06 | 58.60 | 59.50 | 56.01 | 56.30 | 56.30 | qfq | 16,405,597 | 943,329,924 | -2.93% |
| 2026-07-03 | 57.48 | 58.96 | 57.21 | 58.00 | 58.00 | qfq | 16,709,163 | 972,516,452 | 1.22% |
| 2026-07-02 | 59.70 | 60.22 | 56.88 | 57.30 | 57.30 | qfq | 22,650,812 | 1,327,670,935 | -5.01% |
| 2026-07-01 | 62.60 | 62.87 | 60.10 | 60.32 | 60.32 | qfq | 27,964,350 | 1,707,589,425 | -3.96% |
| 2026-06-30 | 60.08 | 63.84 | 59.08 | 62.81 | 62.81 | qfq | 34,442,914 | 2,132,778,210 | 4.68% |
| 2026-06-29 | 58.36 | 63.66 | 57.71 | 60.00 | 60.00 | qfq | 44,330,305 | 2,683,559,771 | 12.99% |
| 2026-06-26 | 56.03 | 56.46 | 53.08 | 53.10 | 53.10 | qfq | 16,240,966 | 879,279,873 | -4.39% |
| 2026-06-25 | 55.96 | 57.78 | 54.95 | 55.54 | 55.54 | qfq | 14,375,624 | 803,506,627 | -1.31% |
| 2026-06-24 | 57.00 | 57.00 | 55.54 | 56.28 | 56.28 | qfq | 12,473,847 | 702,283,295 | -0.69% |
| 2026-06-23 | 59.28 | 59.29 | 56.40 | 56.67 | 56.67 | qfq | 15,995,438 | 921,005,537 | -4.84% |
| 2026-06-22 | 59.80 | 59.99 | 57.74 | 59.55 | 59.55 | qfq | 17,715,670 | 1,042,192,298 | -1.24% |
| 2026-06-18 | 58.60 | 61.18 | 58.00 | 60.30 | 60.30 | qfq | 18,341,969 | 1,102,217,435 | 2.90% |
| 2026-06-17 | 58.40 | 58.96 | 57.51 | 58.60 | 58.60 | qfq | 15,281,553 | 890,262,987 | -0.24% |
| 2026-06-16 | 57.38 | 59.80 | 56.40 | 58.74 | 58.74 | qfq | 19,658,442 | 1,143,521,204 | 2.37% |
| 2026-06-15 | 54.76 | 57.46 | 54.55 | 57.38 | 57.38 | qfq | 19,076,675 | 1,071,982,890 | 5.46% |
| 2026-06-12 | 54.58 | 56.10 | 54.10 | 54.41 | 54.41 | qfq | 17,764,708 | 977,256,610 | 1.32% |
| 2026-06-11 | 53.60 | 54.43 | 53.01 | 53.70 | 53.70 | qfq | 11,241,125 | 603,435,162 | -0.37% |
| 2026-06-10 | 55.80 | 55.90 | 53.53 | 53.90 | 53.90 | qfq | 16,674,469 | 905,826,567 | -4.50% |
| 2026-06-09 | 56.05 | 56.72 | 54.72 | 56.44 | 56.44 | qfq | 16,193,767 | 900,378,043 | 1.49% |
| 2026-06-08 | 58.90 | 59.58 | 55.34 | 55.61 | 55.61 | qfq | 23,348,978 | 1,338,856,665 | -8.37% |
| 2026-06-05 | 63.50 | 63.68 | 60.68 | 60.69 | 60.69 | qfq | 17,316,610 | 1,067,693,470 | -3.68% |
| 2026-06-04 | 62.94 | 63.88 | 62.00 | 63.01 | 63.01 | qfq | 14,186,052 | 891,963,341 | -1.39% |
| 2026-06-03 | 64.00 | 66.46 | 62.68 | 63.90 | 63.90 | qfq | 20,798,729 | 1,343,403,456 | -0.48% |
| 2026-06-02 | 67.71 | 67.90 | 63.02 | 64.21 | 64.21 | qfq | 18,403,555 | 1,188,821,857 | -4.62% |
| 2026-06-01 | 67.20 | 69.58 | 66.89 | 67.32 | 67.32 | qfq | 16,052,665 | 1,091,801,259 | -0.36% |
| 2026-05-29 | 72.50 | 73.72 | 67.51 | 67.56 | 67.56 | qfq | 26,471,871 | 1,851,931,937 | -7.29% |
| 2026-05-28 | 70.73 | 73.73 | 70.25 | 72.87 | 72.87 | qfq | 30,352,799 | 2,198,895,769 | 3.79% |
| 2026-05-27 | 69.08 | 72.50 | 69.00 | 70.21 | 70.21 | qfq | 26,317,416 | 1,863,684,906 | 0.67% |
| 2026-05-26 | 71.95 | 72.00 | 68.87 | 69.74 | 69.74 | qfq | 31,376,076 | 2,199,690,563 | -4.84% |
| 2026-05-25 | 64.89 | 73.88 | 64.17 | 73.29 | 73.29 | qfq | 43,492,601 | 2,975,076,513 | 14.82% |
| 2026-05-22 | 65.00 | 65.86 | 63.03 | 63.83 | 63.83 | qfq | 16,527,520 | 1,058,324,636 | 2.54% |
| 2026-05-21 | 63.04 | 66.33 | 62.12 | 62.25 | 62.25 | qfq | 20,461,589 | 1,315,763,851 | -0.72% |
| 2026-05-20 | 63.11 | 63.33 | 62.14 | 62.70 | 62.70 | qfq | 10,567,048 | 661,589,348 | -1.23% |
| 2026-05-19 | 63.82 | 63.90 | 61.95 | 63.48 | 63.48 | qfq | 11,098,561 | 698,834,738 | 0.06% |
| 2026-05-18 | 62.93 | 64.46 | 62.66 | 63.44 | 63.44 | qfq | 9,524,052 | 606,237,616 | 0.05% |
| 2026-05-15 | 64.86 | 65.34 | 63.00 | 63.41 | 63.41 | qfq | 15,020,477 | 959,653,265 | -2.24% |
| 2026-05-14 | 67.93 | 68.46 | 64.86 | 64.86 | 64.86 | qfq | 15,244,746 | 1,008,338,541 | -4.31% |
| 2026-05-13 | 66.50 | 68.18 | 66.34 | 67.78 | 67.78 | qfq | 13,035,984 | 880,279,553 | 1.24% |
| 2026-05-12 | 68.80 | 68.97 | 66.58 | 66.95 | 66.95 | qfq | 14,439,631 | 970,319,720 | -2.35% |
| 2026-05-11 | 69.08 | 70.13 | 68.11 | 68.56 | 68.56 | qfq | 16,905,203 | 1,164,352,543 | 1.06% |
| 2026-05-08 | 67.58 | 68.08 | 66.66 | 67.84 | 67.84 | qfq | 13,860,394 | 934,921,787 | -0.01% |
| 2026-05-07 | 66.20 | 68.11 | 65.37 | 67.85 | 67.85 | qfq | 16,788,507 | 1,122,553,593 | 3.75% |
| 2026-05-06 | 64.78 | 67.76 | 64.78 | 65.40 | 65.40 | qfq | 21,501,047 | 1,425,415,421 | 1.05% |
| 2026-04-30 | 62.20 | 65.16 | 61.78 | 64.72 | 64.72 | qfq | 22,316,004 | 1,414,589,648 | 2.94% |
| 2026-04-29 | 62.49 | 63.03 | 60.21 | 62.87 | 62.87 | qfq | 30,784,638 | 1,904,689,732 | -7.07% |
| 2026-04-28 | 70.23 | 70.80 | 67.24 | 67.65 | 67.65 | qfq | 16,301,656 | 1,113,941,540 | -3.95% |
| 2026-04-27 | 69.81 | 71.50 | 68.20 | 70.43 | 70.43 | qfq | 16,435,009 | 1,146,863,336 | 0.64% |
| 2026-04-24 | 71.40 | 71.99 | 69.81 | 69.98 | 69.98 | qfq | 14,212,781 | 999,586,227 | -2.81% |
| 2026-04-23 | 74.50 | 74.72 | 71.41 | 72.00 | 72.00 | qfq | 16,269,507 | 1,180,107,616 | -3.12% |
| 2026-04-22 | 74.10 | 74.94 | 73.70 | 74.32 | 74.32 | qfq | 13,016,434 | 964,902,606 | -0.28% |
| 2026-04-21 | 75.60 | 76.00 | 74.31 | 74.53 | 74.53 | qfq | 12,445,407 | 933,022,439 | -1.09% |
| 2026-04-20 | 73.53 | 75.48 | 73.04 | 75.35 | 75.35 | qfq | 16,795,901 | 1,254,550,207 | 2.48% |
| 2026-04-17 | 73.30 | 74.18 | 72.89 | 73.53 | 73.53 | qfq | 11,050,482 | 811,585,840 | -0.31% |
| 2026-04-16 | 73.23 | 73.86 | 72.19 | 73.76 | 73.76 | qfq | 11,691,466 | 854,947,415 | 0.63% |
| 2026-04-15 | 73.00 | 76.23 | 72.22 | 73.30 | 73.30 | qfq | 19,887,245 | 1,475,804,047 | -0.22% |
| 2026-04-14 | 72.51 | 73.97 | 72.51 | 73.46 | 73.46 | qfq | 10,719,085 | 784,468,561 | 2.06% |
| 2026-04-13 | 72.28 | 72.52 | 71.60 | 71.98 | 71.98 | qfq | 7,901,110 | 569,584,197 | -0.70% |
| 2026-04-10 | 73.07 | 73.87 | 72.30 | 72.49 | 72.49 | qfq | 10,503,893 | 767,188,232 | 0.42% |
| 2026-04-09 | 72.36 | 73.09 | 71.72 | 72.19 | 72.19 | qfq | 8,471,653 | 613,368,400 | -1.47% |
| 2026-04-08 | 70.32 | 73.30 | 70.32 | 73.27 | 73.27 | qfq | 14,561,875 | 1,051,234,415 | 6.81% |
| 2026-04-07 | 68.54 | 69.58 | 68.08 | 68.60 | 68.60 | qfq | 7,055,959 | 485,953,416 | 0.03% |
| 2026-04-03 | 69.60 | 70.28 | 68.31 | 68.58 | 68.58 | qfq | 7,265,547 | 501,274,834 | -1.47% |
| 2026-04-02 | 71.97 | 71.97 | 69.17 | 69.60 | 69.60 | qfq | 9,283,051 | 652,654,905 | -3.23% |
| 2026-04-01 | 72.80 | 72.80 | 71.27 | 71.92 | 71.92 | qfq | 8,420,367 | 604,823,692 | 1.42% |
| 2026-03-31 | 71.50 | 73.20 | 70.90 | 70.91 | 70.91 | qfq | 11,866,138 | 855,265,190 | -0.62% |
| 2026-03-30 | 70.09 | 71.46 | 69.94 | 71.35 | 71.35 | qfq | 8,361,469 | 591,393,464 | -0.63% |
| 2026-03-27 | 70.24 | 72.28 | 69.88 | 71.80 | 71.80 | qfq | 8,933,167 | 638,359,870 | -0.07% |
| 2026-03-26 | 72.08 | 72.60 | 70.71 | 71.85 | 71.85 | qfq | 10,941,632 | 783,361,859 | 0.32% |
| 2026-03-25 | 70.50 | 72.30 | 70.45 | 71.62 | 71.62 | qfq | 12,446,007 | 890,033,277 | 2.02% |
| 2026-03-24 | 69.80 | 70.31 | 67.24 | 70.20 | 70.20 | qfq | 14,280,611 | 978,518,570 | 2.83% |
| 2026-03-23 | 69.88 | 70.60 | 67.59 | 68.27 | 68.27 | qfq | 14,854,392 | 1,024,967,046 | -4.09% |
| 2026-03-20 | 71.74 | 72.80 | 71.18 | 71.18 | 71.18 | qfq | 13,678,097 | 985,301,360 | -0.50% |
| 2026-03-19 | 73.00 | 73.17 | 71.25 | 71.54 | 71.54 | qfq | 15,031,859 | 1,082,338,798 | -3.65% |
| 2026-03-18 | 74.57 | 74.87 | 73.08 | 74.25 | 74.25 | qfq | 13,167,852 | 971,731,521 | -0.28% |
| 2026-03-17 | 77.35 | 77.70 | 74.24 | 74.46 | 74.46 | qfq | 11,810,639 | 892,370,729 | -3.21% |
| 2026-03-16 | 77.60 | 77.73 | 75.41 | 76.93 | 76.93 | qfq | 12,929,244 | 987,749,780 | -1.37% |
| 2026-03-13 | 78.44 | 80.23 | 77.41 | 78.00 | 78.00 | qfq | 15,257,961 | 1,197,335,123 | -1.24% |
| 2026-03-12 | 82.60 | 83.17 | 78.09 | 78.98 | 78.98 | qfq | 25,775,776 | 2,064,038,163 | -5.48% |
| 2026-03-11 | 84.47 | 85.88 | 83.51 | 83.56 | 83.56 | qfq | 12,764,968 | 1,077,341,442 | -0.88% |
| 2026-03-10 | 84.20 | 85.49 | 82.91 | 84.30 | 84.30 | qfq | 13,115,482 | 1,105,200,843 | 1.32% |
| 2026-03-09 | 84.50 | 84.61 | 81.80 | 83.20 | 83.20 | qfq | 16,005,300 | 1,325,046,381 | -3.17% |
| 2026-03-06 | 86.15 | 88.00 | 85.10 | 85.92 | 85.92 | qfq | 14,587,726 | 1,262,043,891 | -1.42% |
| 2026-03-05 | 85.40 | 89.05 | 85.05 | 87.16 | 87.16 | qfq | 23,393,727 | 2,034,326,300 | 4.13% |
| 2026-03-04 | 81.59 | 85.99 | 81.58 | 83.70 | 83.70 | qfq | 14,097,445 | 1,187,930,192 | -0.45% |
| 2026-03-03 | 90.01 | 90.44 | 83.70 | 84.08 | 84.08 | qfq | 26,819,078 | 2,319,284,056 | -7.61% |
| 2026-03-02 | 88.95 | 92.60 | 88.33 | 91.01 | 91.01 | qfq | 25,357,596 | 2,296,661,493 | 0.83% |
| 2026-02-27 | 86.13 | 90.58 | 85.70 | 90.26 | 90.26 | qfq | 24,614,252 | 2,193,334,231 | 3.89% |
| 2026-02-26 | 85.99 | 87.60 | 84.53 | 86.88 | 86.88 | qfq | 19,410,915 | 1,678,835,395 | 1.44% |
| 2026-02-25 | 83.53 | 86.30 | 82.88 | 85.65 | 85.65 | qfq | 18,641,805 | 1,583,039,437 | 3.67% |
| 2026-02-24 | 83.97 | 84.48 | 82.44 | 82.62 | 82.62 | qfq | 13,152,846 | 1,098,439,994 | -0.10% |
| 2026-02-13 | 84.12 | 84.83 | 82.67 | 82.70 | 82.70 | qfq | 11,768,933 | 984,634,162 | -2.36% |
| 2026-02-12 | 83.69 | 85.62 | 83.21 | 84.70 | 84.70 | qfq | 16,746,640 | 1,418,118,978 | 1.82% |
| 2026-02-11 | 83.63 | 84.74 | 83.04 | 83.19 | 83.19 | qfq | 10,625,408 | 888,242,923 | -0.59% |
| 2026-02-10 | 84.23 | 84.96 | 83.05 | 83.68 | 83.68 | qfq | 12,213,617 | 1,024,137,298 | -0.18% |
| 2026-02-09 | 83.50 | 84.18 | 81.89 | 83.83 | 83.83 | qfq | 12,552,571 | 1,047,286,536 | 2.67% |
| 2026-02-06 | 81.57 | 82.77 | 80.68 | 81.65 | 81.65 | qfq | 12,066,933 | 988,888,089 | -0.64% |
| 2026-02-05 | 83.09 | 84.20 | 81.62 | 82.18 | 82.18 | qfq | 11,979,525 | 989,192,834 | -1.93% |
| 2026-02-04 | 84.00 | 84.98 | 82.61 | 83.80 | 83.80 | qfq | 12,592,499 | 1,052,871,037 | -1.17% |
| 2026-02-03 | 82.39 | 84.99 | 81.14 | 84.79 | 84.79 | qfq | 19,969,520 | 1,655,165,000 | 3.60% |
| 2026-02-02 | 83.54 | 85.20 | 81.13 | 81.84 | 81.84 | qfq | 18,306,913 | 1,522,335,944 | -3.41% |
| 2026-01-30 | 86.80 | 87.77 | 82.43 | 84.73 | 84.73 | qfq | 25,862,770 | 2,190,089,140 | -3.73% |
| 2026-01-29 | 90.00 | 92.16 | 88.00 | 88.01 | 88.01 | qfq | 20,940,938 | 1,879,323,820 | -2.42% |
| 2026-01-28 | 90.75 | 91.61 | 88.58 | 90.19 | 90.19 | qfq | 17,083,617 | 1,533,794,238 | -0.62% |
| 2026-01-27 | 88.18 | 91.20 | 87.60 | 90.75 | 90.75 | qfq | 19,528,669 | 1,751,478,306 | 1.92% |
| 2026-01-26 | 94.69 | 94.69 | 88.30 | 89.04 | 89.04 | qfq | 28,796,766 | 2,599,371,636 | -5.52% |
| 2026-01-23 | 92.00 | 94.99 | 90.03 | 94.24 | 94.24 | qfq | 33,585,448 | 3,122,838,123 | 2.62% |
| 2026-01-22 | 88.50 | 93.11 | 88.48 | 91.83 | 91.83 | qfq | 33,505,660 | 3,060,930,146 | 4.83% |
| 2026-01-21 | 86.00 | 88.20 | 85.77 | 87.60 | 87.60 | qfq | 17,973,251 | 1,574,380,540 | 1.14% |
| 2026-01-20 | 90.39 | 90.69 | 85.25 | 86.61 | 86.61 | qfq | 29,673,401 | 2,582,756,509 | -3.76% |
| 2026-01-19 | 89.00 | 91.55 | 88.11 | 89.99 | 89.99 | qfq | 24,747,932 | 2,233,587,331 | 0.59% |
| 2026-01-16 | 92.63 | 93.67 | 89.39 | 89.46 | 89.46 | qfq | 32,589,218 | 2,962,821,662 | -3.42% |
| 2026-01-15 | 91.10 | 92.92 | 89.02 | 92.63 | 92.63 | qfq | 41,865,245 | 3,808,539,126 | -0.92% |
| 2026-01-14 | 94.60 | 101.19 | 92.36 | 93.49 | 93.49 | qfq | 55,964,684 | 5,417,353,829 | -2.18% |
| 2026-01-13 | 105.00 | 105.00 | 94.57 | 95.57 | 95.57 | qfq | 58,296,732 | 5,697,876,876 | -10.02% |
| 2026-01-12 | 97.70 | 110.00 | 92.31 | 106.21 | 106.21 | qfq | 72,016,606 | 7,072,064,790 | 14.27% |
| 2026-01-09 | 84.00 | 94.90 | 84.00 | 92.95 | 92.95 | qfq | 58,898,205 | 5,307,011,954 | 11.32% |
| 2026-01-08 | 81.82 | 87.70 | 81.76 | 83.50 | 83.50 | qfq | 42,249,687 | 3,575,192,105 | 2.14% |
| 2026-01-07 | 78.19 | 83.28 | 77.68 | 81.75 | 81.75 | qfq | 38,265,799 | 3,109,764,710 | 4.53% |
| 2026-01-06 | 79.56 | 79.59 | 77.08 | 78.21 | 78.21 | qfq | 26,089,895 | 2,038,077,944 | 0.01% |
| 2026-01-05 | 76.58 | 80.43 | 76.45 | 78.20 | 78.20 | qfq | 35,374,963 | 2,774,790,832 | 4.85% |
| 2025-12-31 | 73.50 | 75.60 | 72.27 | 74.58 | 74.58 | qfq | 25,144,164 | 1,856,279,083 | 0.84% |
| 2025-12-30 | 72.40 | 75.25 | 72.20 | 73.96 | 73.96 | qfq | 23,070,468 | 1,711,931,895 | 1.20% |
| 2025-12-29 | 73.58 | 75.44 | 72.58 | 73.08 | 73.08 | qfq | 21,277,816 | 1,572,834,526 | -0.68% |
| 2025-12-26 | 76.00 | 76.00 | 72.72 | 73.58 | 73.58 | qfq | 26,929,892 | 2,000,846,931 | -1.76% |
| 2025-12-25 | 73.39 | 75.50 | 73.01 | 74.90 | 74.90 | qfq | 24,659,090 | 1,834,322,963 | 2.02% |
| 2025-12-24 | 71.67 | 73.97 | 71.00 | 73.42 | 73.42 | qfq | 20,139,698 | 1,469,335,489 | 1.86% |
| 2025-12-23 | 72.20 | 73.77 | 71.29 | 72.08 | 72.08 | qfq | 18,807,515 | 1,362,378,043 | -1.04% |
| 2025-12-22 | 72.90 | 74.35 | 72.20 | 72.84 | 72.84 | qfq | 23,339,007 | 1,706,537,959 | 2.29% |
| 2025-12-19 | 71.00 | 73.88 | 70.60 | 71.21 | 71.21 | qfq | 24,705,622 | 1,777,698,096 | 3.13% |
| 2025-12-18 | 68.58 | 70.87 | 68.40 | 69.05 | 69.05 | qfq | 18,806,486 | 1,312,149,173 | -0.69% |
| 2025-12-17 | 67.71 | 69.73 | 67.41 | 69.53 | 69.53 | qfq | 18,600,791 | 1,275,776,587 | 2.05% |
| 2025-12-16 | 71.69 | 71.76 | 67.65 | 68.13 | 68.13 | qfq | 28,354,540 | 1,953,730,717 | -6.27% |
| 2025-12-15 | 76.00 | 77.00 | 72.52 | 72.69 | 72.69 | qfq | 33,610,261 | 2,496,178,621 | -3.73% |
| 2025-12-12 | 70.28 | 76.54 | 68.98 | 75.51 | 75.51 | qfq | 44,732,197 | 3,295,213,462 | 7.18% |
| 2025-12-11 | 67.50 | 71.06 | 67.45 | 70.45 | 70.45 | qfq | 34,053,534 | 2,389,336,811 | 4.95% |
| 2025-12-10 | 67.77 | 67.98 | 66.13 | 67.13 | 67.13 | qfq | 13,120,438 | 877,009,761 | -0.94% |
| 2025-12-09 | 68.69 | 69.38 | 67.56 | 67.77 | 67.77 | qfq | 16,187,053 | 1,105,948,332 | -1.77% |
| 2025-12-08 | 68.15 | 69.49 | 68.15 | 68.99 | 68.99 | qfq | 22,102,124 | 1,522,468,473 | 2.07% |
| 2025-12-05 | 64.60 | 67.80 | 64.56 | 67.59 | 67.59 | qfq | 21,798,750 | 1,452,440,045 | 3.90% |
| 2025-12-04 | 64.11 | 65.71 | 64.11 | 65.05 | 65.05 | qfq | 9,275,678 | 604,154,081 | 0.56% |
| 2025-12-03 | 65.51 | 65.81 | 64.25 | 64.69 | 64.69 | qfq | 11,379,466 | 737,405,822 | -1.40% |
| 2025-12-02 | 66.61 | 66.66 | 65.30 | 65.61 | 65.61 | qfq | 10,458,097 | 687,943,610 | -1.94% |
| 2025-12-01 | 66.60 | 67.47 | 66.20 | 66.91 | 66.91 | qfq | 13,204,244 | 883,689,549 | 1.12% |
| 2025-11-28 | 65.21 | 66.31 | 64.93 | 66.17 | 66.17 | qfq | 9,324,958 | 613,369,336 | 1.02% |
| 2025-11-27 | 65.68 | 67.30 | 65.20 | 65.50 | 65.50 | qfq | 11,918,774 | 789,918,353 | -0.76% |
| 2025-11-26 | 66.88 | 67.20 | 65.30 | 66.00 | 66.00 | qfq | 12,429,667 | 824,172,482 | -0.45% |
| 2025-11-25 | 65.93 | 67.71 | 65.31 | 66.30 | 66.30 | qfq | 18,201,529 | 1,212,587,612 | 2.06% |
| 2025-11-24 | 64.29 | 65.50 | 63.95 | 64.96 | 64.96 | qfq | 14,247,570 | 922,898,651 | 1.64% |
| 2025-11-21 | 65.87 | 66.48 | 63.75 | 63.91 | 63.91 | qfq | 17,882,030 | 1,156,380,948 | -4.51% |
| 2025-11-20 | 68.90 | 69.09 | 66.71 | 66.93 | 66.93 | qfq | 12,917,312 | 871,617,019 | -1.96% |
| 2025-11-19 | 68.39 | 69.28 | 67.83 | 68.27 | 68.27 | qfq | 11,882,783 | 812,466,560 | -0.36% |
| 2025-11-18 | 69.54 | 70.46 | 68.06 | 68.52 | 68.52 | qfq | 13,317,884 | 919,618,583 | -1.86% |
| 2025-11-17 | 70.50 | 71.33 | 69.46 | 69.82 | 69.82 | qfq | 14,007,475 | 981,500,080 | 0.50% |
| 2025-11-14 | 70.30 | 70.92 | 69.47 | 69.47 | 69.47 | qfq | 14,463,733 | 1,013,348,744 | -2.51% |
| 2025-11-13 | 70.30 | 72.10 | 70.30 | 71.26 | 71.26 | qfq | 16,318,822 | 1,163,436,583 | 1.15% |
| 2025-11-12 | 73.00 | 73.30 | 69.49 | 70.45 | 70.45 | qfq | 23,818,091 | 1,682,287,836 | -4.59% |
| 2025-11-11 | 72.22 | 75.30 | 72.12 | 73.84 | 73.84 | qfq | 26,481,313 | 1,952,175,099 | 2.37% |
| 2025-11-10 | 75.36 | 75.74 | 71.10 | 72.13 | 72.13 | qfq | 29,729,112 | 2,161,668,940 | -4.32% |
| 2025-11-07 | 76.95 | 76.99 | 75.33 | 75.39 | 75.39 | qfq | 20,800,058 | 1,581,518,628 | -3.27% |
| 2025-11-06 | 74.56 | 79.47 | 74.56 | 77.94 | 77.94 | qfq | 34,010,255 | 2,642,086,261 | 4.03% |
| 2025-11-05 | 74.00 | 75.49 | 72.90 | 74.92 | 74.92 | qfq | 23,764,652 | 1,766,485,829 | -1.37% |
| 2025-11-04 | 76.94 | 77.88 | 75.20 | 75.96 | 75.96 | qfq | 23,097,908 | 1,760,239,670 | -1.49% |
| 2025-11-03 | 78.50 | 80.67 | 75.90 | 77.11 | 77.11 | qfq | 32,513,855 | 2,526,038,159 | -1.39% |
| 2025-10-31 | 84.48 | 86.58 | 78.00 | 78.20 | 78.20 | qfq | 47,992,621 | 3,895,463,388 | -7.40% |
| 2025-10-30 | 83.00 | 89.69 | 80.60 | 84.45 | 84.45 | qfq | 58,056,447 | 4,906,234,705 | -3.18% |
| 2025-10-29 | 79.50 | 90.00 | 79.50 | 87.22 | 87.22 | qfq | 59,079,919 | 5,075,638,434 | 9.34% |
| 2025-10-28 | 77.59 | 87.50 | 77.50 | 79.77 | 79.77 | qfq | 50,770,139 | 4,151,437,962 | 3.87% |
| 2025-10-27 | 73.34 | 79.00 | 72.71 | 76.80 | 76.80 | qfq | 36,323,653 | 2,767,112,557 | 5.89% |
| 2025-10-24 | 72.92 | 72.97 | 70.66 | 72.53 | 72.53 | qfq | 27,279,913 | 1,957,986,703 | 0.75% |
| 2025-10-23 | 68.96 | 72.00 | 66.88 | 71.99 | 71.99 | qfq | 28,936,069 | 2,022,392,788 | 2.65% |
| 2025-10-22 | 68.36 | 72.70 | 67.13 | 70.13 | 70.13 | qfq | 33,418,885 | 2,337,944,948 | 2.35% |
| 2025-10-21 | 68.15 | 69.18 | 67.93 | 68.52 | 68.52 | qfq | 18,933,563 | 1,297,981,365 | 0.79% |
| 2025-10-20 | 68.96 | 69.85 | 67.40 | 67.98 | 67.98 | qfq | 20,160,109 | 1,382,286,180 | 0.12% |
| 2025-10-17 | 71.31 | 72.62 | 67.90 | 67.90 | 67.90 | qfq | 25,662,293 | 1,794,639,974 | -4.77% |
| 2025-10-16 | 74.51 | 74.61 | 70.85 | 71.30 | 71.30 | qfq | 25,484,160 | 1,840,633,661 | -3.58% |
| 2025-10-15 | 75.22 | 75.88 | 71.19 | 73.95 | 73.95 | qfq | 38,303,311 | 2,818,013,293 | -4.36% |
| 2025-10-14 | 78.19 | 83.50 | 74.60 | 77.32 | 77.32 | qfq | 60,319,229 | 4,759,369,269 | 1.27% |
| 2025-10-13 | 72.90 | 76.38 | 72.60 | 76.35 | 76.35 | qfq | 45,016,806 | 3,358,573,469 | 0.75% |
| 2025-10-10 | 79.00 | 79.18 | 74.15 | 75.78 | 75.78 | qfq | 58,427,353 | 4,459,767,277 | -2.98% |
| 2025-10-09 | 70.00 | 78.11 | 68.99 | 78.11 | 78.11 | qfq | 67,083,570 | 5,044,173,293 | 20.00% |
| 2025-09-30 | 61.00 | 65.93 | 61.00 | 65.09 | 65.09 | qfq | 30,372,974 | 1,948,366,711 | 7.32% |
| 2025-09-29 | 60.61 | 60.94 | 59.51 | 60.65 | 60.65 | qfq | 14,433,947 | 869,542,754 | 0.08% |
| 2025-09-26 | 59.63 | 62.66 | 59.40 | 60.60 | 60.60 | qfq | 24,620,466 | 1,507,771,676 | 2.02% |
| 2025-09-25 | 59.48 | 61.48 | 59.02 | 59.40 | 59.40 | qfq | 20,663,202 | 1,239,504,634 | 1.56% |
| 2025-09-24 | 56.60 | 58.62 | 56.24 | 58.49 | 58.49 | qfq | 16,951,756 | 973,614,848 | 2.60% |
| 2025-09-23 | 58.50 | 59.68 | 55.90 | 57.01 | 57.01 | qfq | 16,549,531 | 946,589,434 | -2.38% |
| 2025-09-22 | 58.73 | 58.86 | 57.57 | 58.40 | 58.40 | qfq | 10,877,240 | 633,725,021 | 0.43% |
| 2025-09-19 | 57.01 | 59.11 | 56.91 | 58.15 | 58.15 | qfq | 14,180,415 | 827,209,527 | 1.66% |
| 2025-09-18 | 57.49 | 58.67 | 56.41 | 57.20 | 57.20 | qfq | 15,902,699 | 916,313,673 | -0.66% |
| 2025-09-17 | 57.08 | 57.83 | 56.80 | 57.58 | 57.58 | qfq | 9,865,039 | 566,462,063 | 0.84% |
| 2025-09-16 | 58.69 | 58.82 | 56.60 | 57.10 | 57.10 | qfq | 16,890,328 | 966,723,844 | -2.36% |
| 2025-09-15 | 60.02 | 60.02 | 58.36 | 58.48 | 58.48 | qfq | 11,407,923 | 672,147,220 | -2.13% |
| 2025-09-12 | 60.60 | 60.69 | 59.48 | 59.75 | 59.75 | qfq | 12,424,969 | 745,489,808 | -1.37% |
| 2025-09-11 | 58.66 | 60.58 | 58.52 | 60.58 | 60.58 | qfq | 12,166,299 | 727,240,805 | 2.92% |
| 2025-09-10 | 59.98 | 60.38 | 58.44 | 58.86 | 58.86 | qfq | 12,984,788 | 767,821,083 | -1.88% |
| 2025-09-09 | 62.73 | 62.77 | 59.78 | 59.99 | 59.99 | qfq | 14,041,308 | 854,051,870 | -4.44% |
| 2025-09-08 | 61.60 | 63.11 | 61.20 | 62.78 | 62.78 | qfq | 15,979,429 | 994,309,074 | 3.77% |
| 2025-09-05 | 59.13 | 60.85 | 58.80 | 60.50 | 60.50 | qfq | 12,342,918 | 740,300,299 | 2.28% |
| 2025-09-04 | 60.48 | 61.10 | 57.80 | 59.15 | 59.15 | qfq | 17,000,695 | 1,007,387,360 | -2.17% |
| 2025-09-03 | 62.88 | 63.60 | 60.28 | 60.46 | 60.46 | qfq | 17,006,794 | 1,048,991,314 | -3.82% |
| 2025-09-02 | 64.28 | 64.30 | 61.75 | 62.86 | 62.86 | qfq | 18,988,114 | 1,193,697,209 | -2.36% |
| 2025-09-01 | 62.50 | 65.08 | 62.37 | 64.38 | 64.38 | qfq | 24,555,764 | 1,567,070,978 | 3.24% |
| 2025-08-29 | 60.89 | 63.20 | 59.51 | 62.36 | 62.36 | qfq | 25,516,973 | 1,563,727,958 | 2.10% |
| 2025-08-28 | 59.66 | 61.66 | 58.90 | 61.08 | 61.08 | qfq | 33,505,185 | 2,020,331,336 | 6.49% |
| 2025-08-27 | 58.02 | 59.88 | 55.89 | 57.36 | 57.36 | qfq | 28,947,998 | 1,663,387,820 | -2.12% |
| 2025-08-26 | 58.98 | 59.45 | 58.08 | 58.60 | 58.60 | qfq | 12,472,385 | 731,743,285 | -0.64% |
| 2025-08-25 | 57.91 | 59.99 | 57.40 | 58.98 | 58.98 | qfq | 19,627,205 | 1,149,803,937 | 2.22% |
| 2025-08-22 | 56.56 | 57.80 | 56.25 | 57.70 | 57.70 | qfq | 13,945,282 | 797,277,671 | 2.05% |
| 2025-08-21 | 57.36 | 58.00 | 56.22 | 56.54 | 56.54 | qfq | 9,978,839 | 568,411,155 | -1.43% |
| 2025-08-20 | 57.57 | 58.00 | 56.30 | 57.36 | 57.36 | qfq | 10,749,984 | 613,305,085 | -1.68% |
| 2025-08-19 | 58.75 | 59.90 | 57.90 | 58.34 | 57.69 | qfq | 12,196,023 | 715,017,828 | -0.70% |
| 2025-08-18 | 58.35 | 59.43 | 57.59 | 58.75 | 58.10 | qfq | 15,578,457 | 911,600,598 | 1.03% |
| 2025-08-15 | 54.98 | 58.97 | 54.96 | 58.15 | 57.50 | qfq | 16,362,224 | 937,256,500 | 5.52% |
| 2025-08-14 | 56.92 | 57.08 | 55.10 | 55.11 | 54.50 | qfq | 12,268,847 | 686,955,051 | -2.92% |
| 2025-08-13 | 55.25 | 57.18 | 54.66 | 56.77 | 56.14 | qfq | 15,859,280 | 885,981,707 | 3.01% |
| 2025-08-12 | 55.20 | 55.41 | 54.23 | 55.11 | 54.50 | qfq | 8,757,455 | 479,526,498 | 0.15% |
| 2025-08-11 | 54.06 | 56.10 | 54.00 | 55.03 | 54.42 | qfq | 12,548,757 | 695,184,444 | 1.83% |
| 2025-08-08 | 54.40 | 54.76 | 53.92 | 54.04 | 53.44 | qfq | 6,768,961 | 367,412,938 | -0.48% |
| 2025-08-07 | 55.34 | 55.47 | 54.10 | 54.30 | 53.70 | qfq | 9,897,070 | 539,920,956 | -1.91% |
| 2025-08-06 | 55.32 | 55.97 | 54.80 | 55.36 | 54.74 | qfq | 11,496,836 | 636,842,806 | 0.16% |
| 2025-08-05 | 54.54 | 55.65 | 54.18 | 55.27 | 54.65 | qfq | 12,453,216 | 684,893,094 | 1.41% |
| 2025-08-04 | 53.81 | 54.66 | 53.60 | 54.50 | 53.89 | qfq | 9,644,631 | 522,685,781 | 1.11% |
| 2025-08-01 | 54.54 | 54.70 | 53.40 | 53.90 | 53.30 | qfq | 10,080,169 | 544,072,668 | -1.17% |
| 2025-07-31 | 55.60 | 56.40 | 54.14 | 54.54 | 53.93 | qfq | 13,647,448 | 750,551,671 | -2.40% |
| 2025-07-30 | 54.77 | 57.23 | 54.68 | 55.88 | 55.26 | qfq | 19,718,898 | 1,105,068,395 | 2.03% |
| 2025-07-29 | 54.64 | 55.25 | 53.75 | 54.77 | 54.16 | qfq | 12,506,241 | 679,520,445 | -0.04% |
| 2025-07-28 | 55.02 | 55.91 | 54.36 | 54.79 | 54.18 | qfq | 16,402,269 | 900,980,926 | -0.42% |
| 2025-07-25 | 52.32 | 56.76 | 51.56 | 55.02 | 54.41 | qfq | 21,294,047 | 1,152,917,660 | 5.26% |
| 2025-07-24 | 51.27 | 53.13 | 51.20 | 52.27 | 51.69 | qfq | 14,527,909 | 760,502,342 | 1.95% |
| 2025-07-23 | 54.00 | 54.37 | 51.15 | 51.27 | 50.70 | qfq | 18,939,212 | 998,219,624 | -1.91% |
| 2025-07-22 | 51.87 | 52.68 | 51.51 | 52.27 | 51.69 | qfq | 9,635,927 | 501,924,639 | 1.38% |
| 2025-07-21 | 51.20 | 52.06 | 51.20 | 51.56 | 50.99 | qfq | 7,014,790 | 362,166,261 | 1.14% |
| 2025-07-18 | 51.47 | 51.73 | 50.91 | 50.98 | 50.41 | qfq | 7,189,534 | 367,958,761 | -0.95% |
| 2025-07-17 | 50.60 | 51.65 | 50.39 | 51.47 | 50.90 | qfq | 8,262,622 | 422,884,774 | 2.22% |
| 2025-07-16 | 50.33 | 50.88 | 50.21 | 50.35 | 49.79 | qfq | 3,862,383 | 195,184,266 | 0.02% |
| 2025-07-15 | 50.57 | 50.84 | 50.11 | 50.34 | 49.78 | qfq | 5,388,513 | 271,394,489 | -0.32% |
| 2025-07-14 | 51.24 | 51.80 | 50.50 | 50.50 | 49.94 | qfq | 6,122,279 | 312,068,665 | -0.59% |
| 2025-07-11 | 50.36 | 50.98 | 50.02 | 50.80 | 50.23 | qfq | 8,032,440 | 406,090,430 | 0.87% |
| 2025-07-10 | 50.18 | 50.46 | 49.70 | 50.36 | 49.80 | qfq | 5,178,132 | 259,489,178 | 0.10% |
| 2025-07-09 | 50.69 | 51.06 | 50.23 | 50.31 | 49.75 | qfq | 5,488,574 | 277,997,384 | -0.61% |
| 2025-07-08 | 50.31 | 50.83 | 50.02 | 50.62 | 50.06 | qfq | 6,132,035 | 309,821,912 | 0.28% |
| 2025-07-07 | 50.34 | 51.00 | 50.34 | 50.48 | 49.92 | qfq | 5,170,180 | 262,072,549 | 0.30% |
| 2025-07-04 | 50.77 | 50.99 | 50.22 | 50.33 | 49.77 | qfq | 6,326,435 | 319,923,212 | -1.04% |
| 2025-07-03 | 51.36 | 51.68 | 50.63 | 50.86 | 50.29 | qfq | 6,407,760 | 326,778,179 | -0.59% |
| 2025-07-02 | 52.00 | 52.30 | 50.80 | 51.16 | 50.59 | qfq | 9,480,044 | 487,597,614 | -1.86% |
| 2025-07-01 | 51.80 | 52.47 | 51.51 | 52.13 | 51.55 | qfq | 10,113,336 | 526,805,353 | 0.48% |
| 2025-06-30 | 50.43 | 52.10 | 50.09 | 51.88 | 51.30 | qfq | 12,640,155 | 650,638,549 | 3.14% |
| 2025-06-27 | 50.90 | 51.28 | 50.18 | 50.30 | 49.74 | qfq | 8,731,533 | 443,170,862 | -0.73% |
| 2025-06-26 | 50.06 | 51.09 | 49.88 | 50.67 | 50.11 | qfq | 12,981,495 | 658,284,345 | 1.22% |
| 2025-06-25 | 48.90 | 50.29 | 48.62 | 50.06 | 49.50 | qfq | 12,180,572 | 605,922,384 | 2.65% |
| 2025-06-24 | 47.78 | 48.98 | 47.51 | 48.77 | 48.23 | qfq | 7,424,794 | 359,627,562 | 1.65% |
| 2025-06-23 | 47.08 | 48.33 | 47.01 | 47.98 | 47.45 | qfq | 6,555,240 | 313,824,153 | 1.65% |
| 2025-06-20 | 47.22 | 47.35 | 46.98 | 47.20 | 46.67 | qfq | 3,639,811 | 171,611,391 | 0.15% |
| 2025-06-19 | 48.01 | 48.08 | 46.86 | 47.13 | 46.60 | qfq | 6,848,816 | 324,037,773 | -1.98% |
| 2025-06-18 | 47.98 | 48.58 | 47.91 | 48.08 | 47.54 | qfq | 6,627,860 | 319,477,464 | 0.17% |
| 2025-06-17 | 48.18 | 48.29 | 47.60 | 48.00 | 47.47 | qfq | 5,407,759 | 259,318,977 | -0.06% |
| 2025-06-16 | 47.95 | 48.55 | 47.38 | 48.03 | 47.49 | qfq | 7,341,557 | 353,525,534 | -0.37% |
| 2025-06-13 | 49.39 | 49.55 | 47.68 | 48.21 | 47.67 | qfq | 15,394,185 | 742,712,070 | -2.86% |
| 2025-06-12 | 50.13 | 50.76 | 49.60 | 49.63 | 49.08 | qfq | 7,460,937 | 372,962,484 | -0.98% |
| 2025-06-11 | 49.53 | 50.60 | 49.34 | 50.12 | 49.56 | qfq | 7,313,926 | 366,551,469 | 1.25% |
| 2025-06-10 | 50.19 | 50.66 | 49.30 | 49.50 | 48.95 | qfq | 8,879,829 | 443,147,977 | -1.36% |
| 2025-06-09 | 49.50 | 50.20 | 49.28 | 50.18 | 49.62 | qfq | 8,416,464 | 419,802,796 | 2.03% |
| 2025-06-06 | 49.10 | 49.45 | 48.88 | 49.18 | 48.63 | qfq | 5,341,201 | 262,965,756 | 0.33% |
| 2025-06-05 | 49.10 | 49.27 | 48.61 | 49.02 | 48.47 | qfq | 7,040,299 | 343,574,335 | -0.12% |
| 2025-06-04 | 49.50 | 50.05 | 49.00 | 49.08 | 48.53 | qfq | 7,409,538 | 365,179,216 | -0.59% |
| 2025-06-03 | 49.05 | 49.88 | 48.74 | 49.37 | 48.82 | qfq | 6,753,780 | 333,239,174 | -0.28% |
| 2025-05-30 | 50.75 | 50.77 | 49.20 | 49.51 | 48.96 | qfq | 9,956,319 | 493,700,078 | -2.58% |
| 2025-05-29 | 50.51 | 51.46 | 50.31 | 50.82 | 50.25 | qfq | 11,436,654 | 582,212,950 | -0.26% |
| 2025-05-28 | 49.98 | 52.10 | 49.53 | 50.95 | 50.38 | qfq | 14,451,179 | 736,522,638 | 1.98% |
| 2025-05-27 | 50.65 | 50.74 | 49.32 | 49.96 | 49.40 | qfq | 10,577,696 | 526,152,514 | -1.34% |
| 2025-05-26 | 49.35 | 51.07 | 49.03 | 50.64 | 50.08 | qfq | 16,370,791 | 825,036,308 | 4.05% |
| 2025-05-23 | 48.33 | 49.67 | 48.30 | 48.67 | 48.13 | qfq | 8,588,157 | 422,023,175 | 0.70% |
| 2025-05-22 | 49.04 | 49.30 | 48.23 | 48.33 | 47.79 | qfq | 6,167,389 | 300,584,075 | -1.99% |
| 2025-05-21 | 49.02 | 49.65 | 48.28 | 49.31 | 48.76 | qfq | 8,154,950 | 398,074,684 | 0.10% |
| 2025-05-20 | 49.00 | 49.58 | 48.55 | 49.26 | 48.71 | qfq | 6,600,286 | 323,062,668 | 0.18% |
| 2025-05-19 | 48.80 | 49.67 | 48.06 | 49.17 | 48.62 | qfq | 8,151,993 | 399,987,043 | 1.51% |
| 2025-05-16 | 48.28 | 49.98 | 48.28 | 48.44 | 47.90 | qfq | 8,755,788 | 428,992,475 | 0.12% |
| 2025-05-15 | 48.98 | 49.28 | 48.25 | 48.38 | 47.84 | qfq | 7,191,489 | 349,086,233 | -1.69% |
| 2025-05-14 | 48.75 | 49.86 | 48.68 | 49.21 | 48.66 | qfq | 7,847,684 | 386,930,332 | 0.59% |
| 2025-05-13 | 50.48 | 50.48 | 48.71 | 48.92 | 48.37 | qfq | 10,423,274 | 513,215,007 | -2.74% |
| 2025-05-12 | 50.11 | 52.00 | 49.62 | 50.30 | 49.74 | qfq | 15,378,069 | 780,312,064 | 0.80% |
| 2025-05-09 | 51.14 | 51.36 | 49.71 | 49.90 | 49.34 | qfq | 10,975,099 | 552,863,509 | -1.19% |
| 2025-05-08 | 49.69 | 50.55 | 49.20 | 50.50 | 49.94 | qfq | 10,011,605 | 501,925,998 | 1.63% |
| 2025-05-07 | 50.15 | 50.36 | 49.28 | 49.69 | 49.14 | qfq | 12,564,634 | 626,081,436 | -0.20% |
| 2025-05-06 | 47.22 | 49.93 | 47.15 | 49.79 | 49.24 | qfq | 15,179,280 | 746,001,008 | 6.16% |
| 2025-04-30 | 47.52 | 47.79 | 46.90 | 46.90 | 46.38 | qfq | 6,941,807 | 328,309,568 | -1.28% |
| 2025-04-29 | 47.27 | 47.81 | 47.11 | 47.51 | 46.98 | qfq | 4,396,843 | 208,832,923 | 0.04% |
| 2025-04-28 | 48.85 | 48.99 | 47.11 | 47.49 | 46.96 | qfq | 6,905,509 | 329,900,433 | -2.18% |
| 2025-04-25 | 49.05 | 49.29 | 48.38 | 48.55 | 48.01 | qfq | 7,692,055 | 374,859,669 | -0.78% |
| 2025-04-24 | 47.92 | 49.45 | 47.32 | 48.93 | 48.38 | qfq | 9,529,916 | 462,043,271 | 2.15% |
| 2025-04-23 | 48.40 | 48.57 | 47.63 | 47.90 | 47.37 | qfq | 7,281,111 | 349,756,581 | -0.40% |
| 2025-04-22 | 47.66 | 49.46 | 47.63 | 48.09 | 47.55 | qfq | 12,969,404 | 629,868,251 | 0.27% |
| 2025-04-21 | 46.45 | 47.96 | 46.28 | 47.96 | 47.43 | qfq | 5,966,894 | 283,341,586 | 3.10% |
| 2025-04-18 | 46.13 | 46.87 | 45.96 | 46.52 | 46.00 | qfq | 3,681,288 | 171,185,554 | 0.24% |
| 2025-04-17 | 46.04 | 47.28 | 46.00 | 46.41 | 45.89 | qfq | 5,168,958 | 241,750,400 | 0.39% |
| 2025-04-16 | 46.92 | 47.35 | 45.75 | 46.23 | 45.71 | qfq | 5,975,129 | 276,432,517 | -1.64% |
| 2025-04-15 | 47.29 | 47.44 | 46.52 | 47.00 | 46.48 | qfq | 5,938,085 | 278,308,849 | -0.74% |
| 2025-04-14 | 47.73 | 49.05 | 47.26 | 47.35 | 46.82 | qfq | 10,824,391 | 520,753,811 | 0.32% |
| 2025-04-11 | 46.33 | 47.83 | 46.29 | 47.20 | 46.67 | qfq | 8,158,329 | 384,251,510 | 1.40% |
| 2025-04-10 | 46.51 | 47.30 | 46.00 | 46.55 | 46.03 | qfq | 9,541,180 | 445,513,927 | 1.37% |
| 2025-04-09 | 43.00 | 46.73 | 42.60 | 45.92 | 45.41 | qfq | 14,932,978 | 676,758,051 | 5.13% |
| 2025-04-08 | 43.38 | 44.56 | 43.00 | 43.68 | 43.19 | qfq | 12,071,567 | 527,961,484 | 1.30% |
| 2025-04-07 | 45.02 | 46.10 | 41.21 | 43.12 | 42.64 | qfq | 17,423,769 | 769,599,161 | -9.81% |
| 2025-04-03 | 47.98 | 49.36 | 47.69 | 47.81 | 47.28 | qfq | 8,315,377 | 401,614,455 | -1.48% |
| 2025-04-02 | 48.81 | 49.38 | 48.30 | 48.53 | 47.99 | qfq | 8,373,674 | 408,468,210 | -2.28% |
| 2025-04-01 | 46.68 | 50.78 | 46.38 | 49.66 | 49.11 | qfq | 17,385,696 | 851,567,095 | 7.14% |
| 2025-03-31 | 47.59 | 48.07 | 46.29 | 46.35 | 45.83 | qfq | 8,201,353 | 384,447,489 | -3.18% |
| 2025-03-28 | 47.80 | 48.35 | 47.39 | 47.87 | 47.34 | qfq | 5,660,529 | 270,973,769 | 0.02% |
| 2025-03-27 | 48.80 | 48.82 | 46.90 | 47.86 | 47.33 | qfq | 13,055,420 | 625,908,273 | -2.27% |
| 2025-03-26 | 50.86 | 51.04 | 48.94 | 48.97 | 48.42 | qfq | 14,045,306 | 698,598,962 | -4.15% |
| 2025-03-25 | 49.90 | 52.40 | 49.48 | 51.09 | 50.52 | qfq | 21,592,761 | 1,110,837,952 | 2.32% |
| 2025-03-24 | 48.48 | 50.80 | 47.80 | 49.93 | 49.37 | qfq | 20,197,487 | 1,001,198,589 | 4.46% |
| 2025-03-21 | 47.65 | 48.63 | 47.21 | 47.80 | 47.27 | qfq | 8,215,461 | 395,138,886 | 0.13% |
| 2025-03-20 | 47.48 | 48.58 | 47.15 | 47.74 | 47.21 | qfq | 6,718,166 | 322,623,377 | 0.55% |
| 2025-03-19 | 48.31 | 48.31 | 47.25 | 47.48 | 46.95 | qfq | 7,166,717 | 341,085,541 | -1.82% |
| 2025-03-18 | 48.81 | 49.06 | 48.21 | 48.36 | 47.82 | qfq | 8,003,920 | 389,167,686 | -0.90% |
| 2025-03-17 | 48.16 | 49.19 | 48.08 | 48.80 | 48.26 | qfq | 11,570,308 | 562,335,851 | 1.54% |
| 2025-03-14 | 48.79 | 48.99 | 47.70 | 48.06 | 47.52 | qfq | 11,218,802 | 540,701,650 | -0.74% |
| 2025-03-13 | 47.92 | 48.60 | 47.23 | 48.42 | 47.88 | qfq | 9,472,212 | 452,392,084 | 0.96% |
| 2025-03-12 | 49.29 | 49.31 | 47.81 | 47.96 | 47.43 | qfq | 10,972,337 | 529,092,856 | -2.26% |
| 2025-03-11 | 47.81 | 49.58 | 47.56 | 49.07 | 48.52 | qfq | 11,135,837 | 542,182,444 | 0.97% |
| 2025-03-10 | 48.91 | 49.70 | 47.99 | 48.60 | 48.06 | qfq | 10,781,062 | 524,911,276 | -0.10% |
| 2025-03-07 | 48.00 | 49.98 | 47.50 | 48.65 | 48.11 | qfq | 16,619,929 | 813,183,712 | 1.25% |
| 2025-03-06 | 46.99 | 48.20 | 46.50 | 48.05 | 47.51 | qfq | 14,960,340 | 710,288,487 | 2.98% |
| 2025-03-05 | 47.45 | 47.77 | 45.80 | 46.66 | 46.14 | qfq | 11,873,228 | 554,169,062 | -1.91% |
| 2025-03-04 | 46.68 | 47.93 | 46.67 | 47.57 | 47.04 | qfq | 13,316,486 | 630,102,062 | 0.51% |
| 2025-03-03 | 44.59 | 48.44 | 44.59 | 47.33 | 46.80 | qfq | 25,211,323 | 1,185,549,706 | 6.58% |
| 2025-02-28 | 45.10 | 45.22 | 44.06 | 44.41 | 43.92 | qfq | 9,328,190 | 416,595,871 | -2.12% |
| 2025-02-27 | 45.75 | 45.95 | 44.68 | 45.37 | 44.86 | qfq | 10,908,517 | 493,749,250 | -0.87% |
| 2025-02-26 | 44.50 | 45.83 | 44.50 | 45.77 | 45.26 | qfq | 11,807,677 | 533,992,031 | 2.67% |
| 2025-02-25 | 44.79 | 45.28 | 44.38 | 44.58 | 44.08 | qfq | 8,852,655 | 396,186,900 | -1.07% |
| 2025-02-24 | 44.86 | 45.85 | 44.73 | 45.06 | 44.56 | qfq | 12,463,394 | 563,194,465 | 0.60% |
| 2025-02-21 | 44.78 | 45.40 | 44.10 | 44.79 | 44.29 | qfq | 13,626,263 | 610,469,886 | 0.09% |
| 2025-02-20 | 45.70 | 45.70 | 44.58 | 44.75 | 44.25 | qfq | 14,908,976 | 670,000,603 | -2.48% |
| 2025-02-19 | 44.86 | 46.56 | 44.86 | 45.89 | 45.38 | qfq | 19,435,942 | 886,943,040 | 5.54% |
| 2025-02-18 | 45.11 | 45.34 | 43.05 | 43.48 | 43.00 | qfq | 8,494,935 | 375,736,059 | -3.36% |
| 2025-02-17 | 43.20 | 45.20 | 43.04 | 44.99 | 44.49 | qfq | 12,343,315 | 549,586,580 | 4.26% |
| 2025-02-14 | 42.75 | 43.54 | 42.68 | 43.15 | 42.67 | qfq | 5,858,739 | 252,773,443 | 0.65% |
| 2025-02-13 | 43.20 | 43.48 | 42.84 | 42.87 | 42.39 | qfq | 5,762,295 | 248,216,209 | -0.92% |
| 2025-02-12 | 42.94 | 43.37 | 42.75 | 43.27 | 42.79 | qfq | 5,935,675 | 255,671,122 | 0.42% |
| 2025-02-11 | 43.51 | 43.59 | 42.72 | 43.09 | 42.61 | qfq | 6,017,698 | 258,439,893 | -1.26% |
| 2025-02-10 | 43.70 | 43.86 | 42.60 | 43.64 | 43.15 | qfq | 9,051,333 | 392,571,085 | 0.21% |
| 2025-02-07 | 42.98 | 43.98 | 42.56 | 43.55 | 43.06 | qfq | 7,777,176 | 337,143,238 | 1.63% |
| 2025-02-06 | 41.69 | 42.90 | 41.40 | 42.85 | 42.37 | qfq | 7,044,703 | 298,581,048 | 3.13% |
| 2025-02-05 | 43.30 | 43.35 | 41.45 | 41.55 | 41.09 | qfq | 8,437,656 | 354,447,168 | -2.92% |
| 2025-01-27 | 43.01 | 43.34 | 42.75 | 42.80 | 42.32 | qfq | 4,395,794 | 189,225,496 | -0.35% |
| 2025-01-24 | 43.10 | 43.48 | 42.74 | 42.95 | 42.47 | qfq | 5,584,010 | 240,674,012 | -0.56% |
| 2025-01-23 | 43.20 | 44.26 | 43.00 | 43.19 | 42.71 | qfq | 4,845,591 | 210,941,812 | 0.65% |
| 2025-01-22 | 43.26 | 44.16 | 42.58 | 42.91 | 42.43 | qfq | 4,175,671 | 179,589,729 | -1.38% |
| 2025-01-21 | 43.91 | 44.67 | 43.46 | 43.51 | 42.93 | qfq | 6,953,844 | 304,958,972 | -0.21% |
| 2025-01-20 | 43.50 | 43.99 | 43.40 | 43.60 | 43.02 | qfq | 4,003,575 | 174,932,744 | 0.35% |
| 2025-01-17 | 43.30 | 43.70 | 43.04 | 43.45 | 42.87 | qfq | 5,184,746 | 225,043,185 | -0.02% |
| 2025-01-16 | 43.25 | 43.88 | 42.81 | 43.46 | 42.88 | qfq | 6,250,387 | 270,394,856 | 1.31% |
| 2025-01-15 | 43.27 | 43.56 | 42.56 | 42.90 | 42.32 | qfq | 4,757,795 | 204,231,007 | -1.24% |
| 2025-01-14 | 42.08 | 43.50 | 41.66 | 43.44 | 42.86 | qfq | 6,793,112 | 291,470,380 | 3.48% |
| 2025-01-13 | 40.83 | 42.40 | 40.80 | 41.98 | 41.42 | qfq | 5,346,658 | 223,340,447 | 2.09% |
| 2025-01-10 | 40.88 | 42.40 | 40.80 | 41.12 | 40.57 | qfq | 6,397,133 | 265,949,860 | 0.51% |
| 2025-01-09 | 40.36 | 41.50 | 40.14 | 40.91 | 40.36 | qfq | 6,262,520 | 254,943,092 | 0.76% |
| 2025-01-08 | 41.36 | 41.49 | 39.51 | 40.60 | 40.06 | qfq | 6,135,253 | 248,233,558 | -2.17% |
| 2025-01-07 | 41.20 | 41.72 | 40.68 | 41.50 | 40.94 | qfq | 4,192,827 | 172,843,785 | 1.19% |
| 2025-01-06 | 41.52 | 41.89 | 40.36 | 41.01 | 40.46 | qfq | 4,076,093 | 167,438,177 | -1.18% |
| 2025-01-03 | 41.99 | 42.64 | 41.38 | 41.50 | 40.94 | qfq | 5,168,275 | 216,634,361 | -1.19% |
| 2025-01-02 | 42.83 | 43.65 | 41.50 | 42.00 | 41.44 | qfq | 7,824,915 | 333,888,871 | -1.91% |
| 2024-12-31 | 44.41 | 44.44 | 42.81 | 42.82 | 42.25 | qfq | 6,316,566 | 273,987,962 | -3.54% |
| 2024-12-30 | 43.59 | 44.60 | 43.29 | 44.39 | 43.79 | qfq | 7,777,412 | 343,927,563 | 2.23% |
| 2024-12-27 | 43.98 | 44.36 | 43.35 | 43.42 | 42.84 | qfq | 8,148,609 | 356,772,594 | 0.21% |
| 2024-12-26 | 42.68 | 43.80 | 42.59 | 43.33 | 42.75 | qfq | 5,620,208 | 243,714,973 | 1.52% |
| 2024-12-25 | 43.34 | 43.43 | 42.05 | 42.68 | 42.11 | qfq | 5,921,251 | 251,903,859 | -1.43% |
| 2024-12-24 | 43.46 | 43.69 | 43.11 | 43.30 | 42.72 | qfq | 3,769,416 | 163,521,156 | 0.07% |
| 2024-12-23 | 43.88 | 43.95 | 43.10 | 43.27 | 42.69 | qfq | 5,392,844 | 234,019,634 | -1.28% |
| 2024-12-20 | 43.83 | 44.40 | 43.62 | 43.83 | 43.24 | qfq | 5,808,596 | 255,679,865 | 0.00% |
| 2024-12-19 | 43.69 | 44.05 | 43.31 | 43.83 | 43.24 | qfq | 4,084,035 | 178,394,707 | -0.39% |
| 2024-12-18 | 43.90 | 44.66 | 43.66 | 44.00 | 43.41 | qfq | 5,025,248 | 222,029,772 | 0.34% |
| 2024-12-17 | 44.11 | 44.68 | 43.70 | 43.85 | 43.26 | qfq | 4,661,167 | 205,164,861 | -0.39% |
| 2024-12-16 | 44.66 | 44.98 | 43.78 | 44.02 | 43.43 | qfq | 5,713,508 | 253,027,468 | -1.74% |
| 2024-12-13 | 45.62 | 45.65 | 44.24 | 44.80 | 44.20 | qfq | 9,057,464 | 404,981,553 | -2.61% |
| 2024-12-12 | 46.10 | 47.19 | 45.24 | 46.00 | 45.38 | qfq | 7,617,184 | 349,262,041 | 0.24% |
| 2024-12-11 | 44.80 | 46.56 | 44.78 | 45.89 | 45.27 | qfq | 9,494,695 | 433,529,702 | 3.19% |
| 2024-12-10 | 45.50 | 45.78 | 44.47 | 44.47 | 43.87 | qfq | 7,269,054 | 327,990,195 | 0.93% |
| 2024-12-09 | 44.31 | 44.47 | 43.56 | 44.06 | 43.47 | qfq | 5,779,907 | 254,783,277 | -0.50% |
| 2024-12-06 | 43.60 | 44.62 | 43.35 | 44.28 | 43.69 | qfq | 5,687,231 | 250,536,083 | 1.61% |
| 2024-12-05 | 43.62 | 43.91 | 43.18 | 43.58 | 43.00 | qfq | 5,663,357 | 246,350,189 | -0.05% |
| 2024-12-04 | 44.32 | 44.58 | 43.44 | 43.60 | 43.02 | qfq | 5,632,121 | 247,640,863 | -2.02% |
| 2024-12-03 | 45.00 | 45.07 | 44.20 | 44.50 | 43.90 | qfq | 5,868,523 | 261,141,646 | -1.00% |
| 2024-12-02 | 44.41 | 45.51 | 44.22 | 44.95 | 44.35 | qfq | 7,468,963 | 335,505,190 | 1.22% |
| 2024-11-29 | 43.97 | 44.87 | 43.10 | 44.41 | 43.81 | qfq | 8,302,867 | 366,366,873 | 0.86% |
| 2024-11-28 | 44.73 | 44.83 | 43.95 | 44.03 | 43.44 | qfq | 5,350,775 | 237,137,512 | -1.48% |
| 2024-11-27 | 43.59 | 44.83 | 43.20 | 44.69 | 44.09 | qfq | 7,339,095 | 323,738,676 | 2.27% |
| 2024-11-26 | 44.30 | 44.57 | 43.51 | 43.70 | 43.11 | qfq | 6,085,532 | 267,880,974 | -2.00% |
| 2024-11-25 | 45.53 | 45.96 | 43.70 | 44.59 | 43.99 | qfq | 13,055,030 | 579,401,664 | -3.28% |
| 2024-11-22 | 48.20 | 50.38 | 46.08 | 46.10 | 45.48 | qfq | 13,916,039 | 671,930,052 | -4.10% |
| 2024-11-21 | 46.07 | 48.58 | 45.59 | 48.07 | 47.43 | qfq | 11,874,943 | 564,256,991 | 3.87% |
| 2024-11-20 | 46.47 | 46.69 | 45.95 | 46.28 | 45.66 | qfq | 6,195,247 | 286,514,726 | -0.28% |
| 2024-11-19 | 46.01 | 47.10 | 45.15 | 46.41 | 45.79 | qfq | 7,913,500 | 363,224,248 | 1.22% |
| 2024-11-18 | 46.40 | 46.70 | 45.32 | 45.85 | 45.23 | qfq | 8,120,908 | 373,283,767 | -0.69% |
| 2024-11-15 | 48.78 | 49.10 | 46.00 | 46.17 | 45.55 | qfq | 10,386,152 | 490,716,961 | -5.51% |
| 2024-11-14 | 49.80 | 50.33 | 48.53 | 48.86 | 48.20 | qfq | 8,344,920 | 409,686,482 | -2.28% |
| 2024-11-13 | 50.12 | 50.74 | 49.47 | 50.00 | 49.33 | qfq | 7,650,051 | 382,954,191 | -0.75% |
| 2024-11-12 | 52.74 | 53.18 | 49.96 | 50.38 | 49.70 | qfq | 13,559,498 | 694,553,188 | -3.12% |
| 2024-11-11 | 50.14 | 52.22 | 50.00 | 52.00 | 51.30 | qfq | 15,253,541 | 784,124,360 | 3.30% |
| 2024-11-08 | 50.13 | 51.50 | 50.11 | 50.34 | 49.66 | qfq | 11,626,616 | 590,376,329 | 1.08% |
| 2024-11-07 | 51.63 | 52.00 | 49.31 | 49.80 | 49.13 | qfq | 16,292,874 | 815,341,844 | -4.51% |
| 2024-11-06 | 53.50 | 53.96 | 51.71 | 52.15 | 51.45 | qfq | 10,977,624 | 579,904,173 | -0.99% |
| 2024-11-05 | 50.98 | 54.25 | 50.68 | 52.67 | 51.96 | qfq | 15,249,895 | 798,026,309 | 4.44% |
| 2024-11-04 | 49.68 | 50.52 | 49.11 | 50.43 | 49.75 | qfq | 6,361,684 | 318,233,828 | 2.44% |
| 2024-11-01 | 49.91 | 50.61 | 48.80 | 49.23 | 48.57 | qfq | 7,605,519 | 376,446,910 | -2.09% |
| 2024-10-31 | 51.61 | 51.78 | 48.51 | 50.28 | 49.61 | qfq | 11,983,717 | 602,437,767 | -0.49% |
| 2024-10-30 | 49.78 | 51.60 | 49.57 | 50.53 | 49.85 | qfq | 8,999,914 | 455,756,230 | 0.24% |
| 2024-10-29 | 50.21 | 51.50 | 49.63 | 50.41 | 49.73 | qfq | 12,730,444 | 643,141,078 | 1.00% |
| 2024-10-28 | 50.59 | 51.50 | 49.73 | 49.91 | 49.24 | qfq | 7,207,144 | 363,427,916 | -0.48% |
| 2024-10-25 | 49.66 | 50.88 | 49.35 | 50.15 | 49.48 | qfq | 6,342,709 | 318,196,807 | 0.99% |
| 2024-10-24 | 50.28 | 50.64 | 49.00 | 49.66 | 48.99 | qfq | 7,277,407 | 360,051,569 | -1.23% |
| 2024-10-23 | 49.01 | 51.69 | 48.89 | 50.28 | 49.61 | qfq | 12,021,743 | 607,430,977 | 2.24% |
| 2024-10-22 | 49.23 | 50.20 | 48.62 | 49.18 | 48.52 | qfq | 8,898,074 | 438,818,703 | -0.83% |
| 2024-10-21 | 51.00 | 51.50 | 49.38 | 49.59 | 48.92 | qfq | 13,309,652 | 671,848,853 | 1.02% |
| 2024-10-18 | 46.38 | 50.49 | 45.69 | 49.09 | 48.43 | qfq | 15,880,725 | 772,504,402 | 5.68% |
| 2024-10-17 | 46.45 | 47.80 | 46.12 | 46.45 | 45.83 | qfq | 8,357,278 | 393,726,121 | 0.93% |
| 2024-10-16 | 45.60 | 47.32 | 45.01 | 46.02 | 45.40 | qfq | 7,584,050 | 349,975,874 | 0.09% |
| 2024-10-15 | 46.03 | 48.05 | 45.18 | 45.98 | 45.36 | qfq | 11,036,474 | 517,369,006 | -0.41% |
| 2024-10-14 | 44.50 | 46.49 | 44.23 | 46.17 | 45.55 | qfq | 13,705,060 | 625,407,260 | 4.69% |
| 2024-10-11 | 46.48 | 46.68 | 43.61 | 44.10 | 43.51 | qfq | 15,449,817 | 699,719,415 | -3.61% |
| 2024-10-10 | 47.52 | 49.85 | 45.61 | 45.75 | 45.14 | qfq | 15,482,496 | 736,295,688 | -3.72% |
| 2024-10-09 | 51.00 | 51.80 | 46.95 | 47.52 | 46.88 | qfq | 20,874,496 | 1,041,567,627 | -11.01% |
| 2024-10-08 | 55.70 | 55.70 | 48.01 | 53.40 | 52.68 | qfq | 33,077,670 | 1,717,835,148 | 15.04% |
| 2024-09-30 | 41.18 | 46.50 | 41.00 | 46.42 | 45.80 | qfq | 19,448,534 | 850,989,429 | 18.33% |
| 2024-09-27 | 37.77 | 39.88 | 37.54 | 39.23 | 38.70 | qfq | 4,666,976 | 179,851,372 | 6.08% |
| 2024-09-26 | 34.80 | 36.98 | 34.69 | 36.98 | 36.48 | qfq | 5,976,333 | 215,502,537 | 6.26% |
| 2024-09-25 | 34.56 | 35.60 | 34.56 | 34.80 | 34.33 | qfq | 5,781,207 | 202,751,663 | 1.37% |
| 2024-09-24 | 33.52 | 34.90 | 33.50 | 34.33 | 33.87 | qfq | 5,919,603 | 202,313,975 | 3.00% |
| 2024-09-23 | 32.85 | 33.53 | 32.62 | 33.33 | 32.88 | qfq | 4,356,594 | 144,046,836 | 1.12% |
| 2024-09-20 | 33.38 | 33.60 | 32.72 | 32.96 | 32.52 | qfq | 4,987,759 | 164,385,892 | -1.26% |
| 2024-09-19 | 33.84 | 34.27 | 33.20 | 33.38 | 32.93 | qfq | 4,103,044 | 137,839,987 | -1.36% |
| 2024-09-18 | 34.16 | 34.54 | 33.20 | 33.84 | 33.39 | qfq | 3,695,822 | 124,432,989 | -1.77% |
| 2024-09-13 | 34.23 | 34.50 | 33.88 | 34.45 | 33.99 | qfq | 3,069,900 | 104,799,775 | 0.35% |
| 2024-09-12 | 34.50 | 35.15 | 34.25 | 34.33 | 33.87 | qfq | 2,178,890 | 75,448,956 | -0.44% |
| 2024-09-11 | 34.70 | 34.98 | 34.33 | 34.48 | 34.02 | qfq | 2,342,332 | 81,115,545 | -0.75% |
| 2024-09-10 | 34.76 | 34.96 | 33.92 | 34.74 | 34.27 | qfq | 2,504,402 | 86,401,520 | 0.12% |
| 2024-09-09 | 35.04 | 35.40 | 34.65 | 34.70 | 34.23 | qfq | 2,633,257 | 92,055,108 | -0.97% |
| 2024-09-06 | 35.81 | 35.81 | 34.97 | 35.04 | 34.57 | qfq | 2,062,322 | 72,608,883 | -1.57% |
| 2024-09-05 | 35.58 | 36.26 | 35.50 | 35.60 | 35.12 | qfq | 3,188,129 | 114,376,361 | 0.14% |
| 2024-09-04 | 35.90 | 36.03 | 35.44 | 35.55 | 35.07 | qfq | 3,032,239 | 108,425,497 | -1.20% |
| 2024-09-03 | 34.70 | 36.15 | 34.70 | 35.98 | 35.50 | qfq | 4,313,497 | 154,029,162 | 3.27% |
| 2024-09-02 | 35.83 | 35.99 | 34.75 | 34.84 | 34.37 | qfq | 4,575,791 | 161,609,749 | -3.20% |
| 2024-08-30 | 35.36 | 36.89 | 35.36 | 35.99 | 35.51 | qfq | 9,874,731 | 358,711,192 | 3.96% |
| 2024-08-29 | 33.27 | 34.95 | 33.08 | 34.62 | 34.16 | qfq | 5,449,401 | 186,091,439 | 4.06% |
| 2024-08-28 | 32.81 | 33.60 | 32.81 | 33.27 | 32.82 | qfq | 3,738,951 | 124,246,517 | 0.42% |
| 2024-08-27 | 32.81 | 33.32 | 32.72 | 33.13 | 32.69 | qfq | 2,440,698 | 80,698,549 | -0.27% |
| 2024-08-26 | 33.30 | 33.61 | 32.88 | 33.22 | 32.77 | qfq | 2,135,004 | 70,728,409 | -0.54% |
| 2024-08-23 | 33.58 | 33.64 | 32.88 | 33.40 | 32.95 | qfq | 3,278,507 | 108,870,528 | 0.06% |
| 2024-08-22 | 33.89 | 33.98 | 33.37 | 33.38 | 32.93 | qfq | 1,941,256 | 65,122,747 | -0.92% |
| 2024-08-21 | 33.91 | 34.33 | 33.58 | 33.69 | 33.24 | qfq | 2,350,359 | 79,635,804 | -1.17% |
| 2024-08-20 | 34.50 | 34.81 | 33.86 | 34.09 | 33.63 | qfq | 2,357,429 | 80,466,854 | -1.22% |
| 2024-08-19 | 34.56 | 35.10 | 34.19 | 34.51 | 34.05 | qfq | 2,446,387 | 84,571,723 | -0.55% |
| 2024-08-16 | 35.28 | 35.38 | 34.58 | 34.70 | 34.23 | qfq | 3,374,519 | 117,591,818 | -0.91% |
| 2024-08-15 | 35.30 | 35.72 | 34.62 | 35.02 | 34.55 | qfq | 4,779,451 | 167,880,718 | -1.21% |
| 2024-08-14 | 36.42 | 36.50 | 35.45 | 35.45 | 34.97 | qfq | 2,642,032 | 94,444,182 | -1.85% |
| 2024-08-13 | 36.24 | 36.33 | 35.73 | 36.12 | 35.64 | qfq | 1,987,832 | 71,674,156 | 0.53% |
| 2024-08-12 | 36.37 | 36.37 | 35.70 | 35.93 | 35.45 | qfq | 2,258,642 | 81,320,482 | -0.61% |
| 2024-08-09 | 36.78 | 37.01 | 36.00 | 36.15 | 35.67 | qfq | 2,178,282 | 79,440,006 | -1.15% |
| 2024-08-08 | 37.25 | 37.77 | 35.81 | 36.57 | 36.08 | qfq | 3,929,863 | 143,151,828 | -2.40% |
| 2024-08-07 | 37.50 | 38.13 | 37.15 | 37.47 | 36.97 | qfq | 2,855,510 | 107,376,453 | -0.08% |
| 2024-08-06 | 36.95 | 37.93 | 36.69 | 37.50 | 37.00 | qfq | 3,257,910 | 121,600,884 | 2.10% |
| 2024-08-05 | 37.45 | 38.20 | 36.51 | 36.73 | 36.24 | qfq | 3,442,323 | 128,132,456 | -1.92% |
| 2024-08-02 | 37.25 | 38.12 | 36.94 | 37.45 | 36.95 | qfq | 4,487,360 | 169,156,218 | -0.05% |
| 2024-08-01 | 38.48 | 38.88 | 37.37 | 37.47 | 36.97 | qfq | 3,509,530 | 133,051,280 | -2.93% |
| 2024-07-31 | 37.59 | 38.72 | 37.21 | 38.60 | 38.08 | qfq | 4,792,424 | 181,965,942 | 3.18% |
| 2024-07-30 | 36.98 | 37.80 | 36.30 | 37.41 | 36.91 | qfq | 2,933,901 | 109,077,295 | -0.21% |
| 2024-07-29 | 38.37 | 39.00 | 37.33 | 37.49 | 36.30 | qfq | 4,035,146 | 153,026,663 | -2.29% |
| 2024-07-26 | 37.18 | 38.40 | 36.90 | 38.37 | 37.15 | qfq | 4,276,589 | 162,090,653 | 3.56% |
| 2024-07-25 | 36.61 | 37.42 | 36.48 | 37.05 | 35.87 | qfq | 2,609,413 | 96,446,189 | 1.17% |
| 2024-07-24 | 36.30 | 37.47 | 36.21 | 36.62 | 35.45 | qfq | 3,739,809 | 137,783,045 | 0.77% |
| 2024-07-23 | 37.30 | 37.30 | 36.30 | 36.34 | 35.18 | qfq | 3,208,116 | 118,161,586 | -2.70% |
| 2024-07-22 | 35.96 | 37.66 | 35.69 | 37.35 | 36.16 | qfq | 6,133,473 | 226,294,708 | 3.29% |
| 2024-07-19 | 35.62 | 36.46 | 35.32 | 36.16 | 35.01 | qfq | 4,400,381 | 158,245,407 | 1.01% |
| 2024-07-18 | 35.16 | 35.87 | 34.83 | 35.80 | 34.66 | qfq | 4,031,912 | 142,950,077 | 1.88% |
| 2024-07-17 | 35.45 | 35.45 | 34.65 | 35.14 | 34.02 | qfq | 2,745,157 | 96,277,881 | -0.11% |
| 2024-07-16 | 35.06 | 35.63 | 34.72 | 35.18 | 34.06 | qfq | 2,783,060 | 98,058,916 | -0.26% |
| 2024-07-15 | 35.49 | 35.57 | 34.91 | 35.27 | 34.15 | qfq | 2,814,231 | 99,213,306 | -0.45% |
| 2024-07-12 | 35.45 | 36.17 | 34.95 | 35.43 | 34.30 | qfq | 4,292,013 | 152,755,449 | -0.06% |
| 2024-07-11 | 34.93 | 35.67 | 34.53 | 35.45 | 34.32 | qfq | 4,802,552 | 169,498,244 | 2.90% |
| 2024-07-10 | 33.40 | 35.06 | 33.11 | 34.45 | 33.35 | qfq | 8,442,574 | 291,224,246 | 3.11% |
| 2024-07-09 | 32.37 | 33.67 | 32.11 | 33.41 | 32.35 | qfq | 6,439,817 | 211,789,191 | 3.21% |
| 2024-07-08 | 34.02 | 34.02 | 32.30 | 32.37 | 31.34 | qfq | 7,529,311 | 246,058,577 | -5.07% |
| 2024-07-05 | 34.88 | 34.88 | 33.42 | 34.10 | 33.01 | qfq | 8,364,525 | 283,761,062 | -2.24% |
| 2024-07-04 | 35.96 | 36.20 | 34.88 | 34.88 | 33.77 | qfq | 5,021,848 | 176,807,793 | -3.03% |
| 2024-07-03 | 37.57 | 37.99 | 35.60 | 35.97 | 34.82 | qfq | 7,318,316 | 265,407,103 | -4.26% |
| 2024-07-02 | 38.68 | 38.68 | 37.40 | 37.57 | 36.37 | qfq | 4,643,131 | 175,127,835 | -2.47% |
| 2024-07-01 | 38.15 | 38.58 | 37.26 | 38.52 | 37.29 | qfq | 4,225,474 | 160,117,670 | 0.52% |
| 2024-06-28 | 38.27 | 39.58 | 38.06 | 38.32 | 37.10 | qfq | 3,979,705 | 154,262,613 | 0.45% |
| 2024-06-27 | 39.28 | 39.28 | 37.90 | 38.15 | 36.94 | qfq | 3,769,743 | 144,247,853 | -2.88% |
| 2024-06-26 | 38.66 | 39.70 | 37.77 | 39.28 | 38.03 | qfq | 3,977,617 | 154,657,399 | 1.74% |
| 2024-06-25 | 39.80 | 40.13 | 38.25 | 38.61 | 37.38 | qfq | 4,814,181 | 187,991,585 | -2.99% |
| 2024-06-24 | 40.64 | 41.12 | 39.80 | 39.80 | 38.53 | qfq | 3,857,676 | 155,840,405 | -2.62% |
| 2024-06-21 | 40.31 | 41.07 | 40.16 | 40.87 | 39.57 | qfq | 3,486,107 | 142,024,016 | 1.16% |
| 2024-06-20 | 40.70 | 41.13 | 39.98 | 40.40 | 39.11 | qfq | 4,964,578 | 201,366,149 | -0.25% |
| 2024-06-19 | 42.60 | 42.64 | 40.50 | 40.50 | 39.21 | qfq | 6,537,082 | 270,008,054 | -4.68% |
| 2024-06-18 | 41.74 | 42.69 | 41.40 | 42.49 | 41.14 | qfq | 5,598,316 | 236,730,744 | 2.34% |
| 2024-06-17 | 42.50 | 43.20 | 41.46 | 41.52 | 40.20 | qfq | 7,040,127 | 295,210,333 | -3.26% |
| 2024-06-14 | 43.53 | 43.59 | 41.85 | 42.92 | 41.55 | qfq | 7,753,741 | 329,857,478 | -2.03% |
| 2024-06-13 | 44.00 | 44.34 | 43.10 | 43.81 | 42.42 | qfq | 4,874,921 | 213,273,207 | 0.07% |
| 2024-06-12 | 42.67 | 44.44 | 42.28 | 43.78 | 42.39 | qfq | 8,324,121 | 364,658,810 | 3.35% |
| 2024-06-11 | 40.89 | 42.82 | 40.62 | 42.36 | 41.01 | qfq | 4,861,505 | 202,785,157 | 3.22% |
| 2024-06-07 | 41.75 | 42.60 | 41.04 | 41.04 | 39.73 | qfq | 4,249,029 | 177,030,397 | -1.44% |
| 2024-06-06 | 42.62 | 42.64 | 41.43 | 41.64 | 40.31 | qfq | 3,469,131 | 144,956,731 | -1.98% |
| 2024-06-05 | 42.10 | 43.49 | 42.08 | 42.48 | 41.13 | qfq | 5,828,469 | 250,311,731 | 0.31% |
| 2024-06-04 | 42.13 | 43.13 | 41.83 | 42.35 | 41.00 | qfq | 5,000,144 | 212,648,453 | 0.55% |
| 2024-06-03 | 42.45 | 43.57 | 41.78 | 42.12 | 40.78 | qfq | 6,138,687 | 260,699,793 | -1.38% |
| 2024-05-31 | 41.62 | 43.38 | 41.62 | 42.71 | 41.35 | qfq | 7,630,671 | 326,404,779 | 2.62% |
| 2024-05-30 | 40.80 | 41.91 | 40.23 | 41.62 | 40.30 | qfq | 4,726,990 | 195,113,031 | 2.49% |
| 2024-05-29 | 40.88 | 41.65 | 40.39 | 40.61 | 39.32 | qfq | 3,180,086 | 130,383,787 | -1.22% |
| 2024-05-28 | 41.00 | 41.90 | 40.57 | 41.11 | 39.80 | qfq | 4,108,328 | 170,032,365 | 0.39% |
| 2024-05-27 | 41.61 | 41.86 | 40.58 | 40.95 | 39.65 | qfq | 6,791,144 | 277,710,325 | -1.87% |
| 2024-05-24 | 42.18 | 42.64 | 41.56 | 41.73 | 40.40 | qfq | 3,496,650 | 146,613,441 | -1.16% |
| 2024-05-23 | 42.68 | 42.68 | 42.04 | 42.22 | 40.88 | qfq | 3,647,912 | 154,342,621 | -0.87% |
| 2024-05-22 | 43.05 | 43.28 | 42.25 | 42.59 | 41.23 | qfq | 3,138,828 | 133,757,872 | -1.14% |
| 2024-05-21 | 43.49 | 43.71 | 42.80 | 43.08 | 41.71 | qfq | 3,160,747 | 136,274,273 | -1.22% |
| 2024-05-20 | 42.71 | 44.89 | 42.71 | 43.61 | 42.22 | qfq | 8,465,806 | 372,090,550 | 1.14% |
| 2024-05-17 | 41.98 | 43.26 | 41.89 | 43.12 | 41.75 | qfq | 6,061,476 | 258,926,453 | 2.30% |
| 2024-05-16 | 43.35 | 43.85 | 42.01 | 42.15 | 40.81 | qfq | 7,200,150 | 307,156,615 | -2.70% |
| 2024-05-15 | 43.76 | 45.12 | 43.23 | 43.32 | 41.94 | qfq | 5,506,688 | 242,948,841 | -1.32% |
| 2024-05-14 | 44.25 | 45.45 | 43.62 | 43.90 | 42.50 | qfq | 7,263,952 | 322,017,757 | -0.54% |
| 2024-05-13 | 42.78 | 44.61 | 42.50 | 44.14 | 42.73 | qfq | 8,750,443 | 383,201,576 | 2.37% |
| 2024-05-10 | 43.20 | 44.15 | 43.12 | 43.12 | 41.75 | qfq | 10,880,787 | 473,601,072 | 0.07% |
| 2024-05-09 | 40.25 | 43.28 | 40.19 | 43.09 | 41.72 | qfq | 15,495,583 | 655,904,363 | 6.90% |
| 2024-05-08 | 40.81 | 40.81 | 40.01 | 40.31 | 39.03 | qfq | 6,050,331 | 243,800,435 | -1.37% |
| 2024-05-07 | 39.50 | 41.16 | 39.25 | 40.87 | 39.57 | qfq | 12,396,837 | 502,433,016 | 3.39% |
| 2024-05-06 | 39.86 | 40.66 | 39.35 | 39.53 | 38.27 | qfq | 11,945,984 | 475,880,702 | -0.30% |
| 2024-04-30 | 38.50 | 40.35 | 37.25 | 39.65 | 38.39 | qfq | 16,023,945 | 628,884,568 | 1.93% |
| 2024-04-29 | 38.38 | 39.84 | 38.18 | 38.90 | 37.66 | qfq | 11,314,434 | 442,460,035 | 1.46% |
| 2024-04-26 | 37.84 | 38.79 | 37.30 | 38.34 | 37.12 | qfq | 9,639,716 | 366,885,897 | 1.27% |
| 2024-04-25 | 38.48 | 38.77 | 37.76 | 37.86 | 36.65 | qfq | 4,529,026 | 172,036,528 | -1.94% |
| 2024-04-24 | 38.56 | 38.65 | 37.74 | 38.61 | 37.38 | qfq | 5,306,943 | 202,458,785 | 0.63% |
| 2024-04-23 | 39.55 | 39.55 | 38.14 | 38.37 | 37.15 | qfq | 6,904,752 | 266,808,958 | -3.35% |
| 2024-04-22 | 39.20 | 40.36 | 38.60 | 39.70 | 38.44 | qfq | 9,712,115 | 384,927,326 | 1.93% |
| 2024-04-19 | 38.20 | 39.51 | 37.92 | 38.95 | 37.71 | qfq | 6,730,593 | 261,055,669 | 1.70% |
| 2024-04-18 | 37.01 | 38.56 | 36.71 | 38.30 | 37.08 | qfq | 5,335,102 | 202,166,228 | 2.90% |
| 2024-04-17 | 36.60 | 37.50 | 36.30 | 37.22 | 36.04 | qfq | 5,992,018 | 221,392,392 | 2.68% |
| 2024-04-16 | 37.62 | 38.12 | 36.19 | 36.25 | 35.10 | qfq | 5,582,223 | 206,446,311 | -4.20% |
| 2024-04-15 | 37.80 | 38.46 | 37.20 | 37.84 | 36.64 | qfq | 4,089,685 | 155,045,454 | 0.05% |
| 2024-04-12 | 38.11 | 38.58 | 37.82 | 37.82 | 36.62 | qfq | 3,588,113 | 137,116,789 | -1.25% |
| 2024-04-11 | 38.12 | 38.81 | 37.84 | 38.30 | 37.08 | qfq | 3,254,442 | 124,904,204 | 0.00% |
| 2024-04-10 | 38.30 | 38.62 | 37.56 | 38.30 | 37.08 | qfq | 4,285,834 | 163,249,755 | -0.26% |
| 2024-04-09 | 37.92 | 38.73 | 37.70 | 38.40 | 37.18 | qfq | 3,312,826 | 126,701,318 | 2.13% |
| 2024-04-08 | 38.99 | 38.99 | 37.52 | 37.60 | 36.40 | qfq | 5,799,292 | 220,368,313 | -3.59% |
| 2024-04-03 | 38.79 | 39.86 | 38.52 | 39.00 | 37.76 | qfq | 7,518,917 | 293,773,979 | 0.39% |
| 2024-04-02 | 38.59 | 39.15 | 37.82 | 38.85 | 37.61 | qfq | 5,924,943 | 228,492,290 | 0.83% |
| 2024-04-01 | 37.07 | 38.79 | 37.06 | 38.53 | 37.30 | qfq | 6,782,900 | 259,633,707 | 4.64% |
| 2024-03-29 | 37.00 | 37.25 | 36.24 | 36.82 | 35.65 | qfq | 5,264,522 | 192,952,072 | -1.02% |
| 2024-03-28 | 36.20 | 37.45 | 36.00 | 37.20 | 36.02 | qfq | 6,250,354 | 230,854,660 | 3.22% |
| 2024-03-27 | 37.30 | 37.47 | 36.00 | 36.04 | 34.89 | qfq | 5,573,734 | 203,972,499 | -3.56% |
| 2024-03-26 | 37.71 | 37.90 | 36.76 | 37.37 | 36.18 | qfq | 6,312,840 | 235,197,416 | -0.88% |
| 2024-03-25 | 38.82 | 38.82 | 37.70 | 37.70 | 36.50 | qfq | 7,160,544 | 272,905,832 | -3.06% |
| 2024-03-22 | 40.00 | 40.00 | 38.85 | 38.89 | 37.65 | qfq | 6,291,922 | 246,201,066 | -2.77% |
| 2024-03-21 | 40.26 | 40.63 | 39.46 | 40.00 | 38.73 | qfq | 6,074,230 | 243,250,731 | -0.62% |
| 2024-03-20 | 40.38 | 40.64 | 39.65 | 40.25 | 38.97 | qfq | 6,222,616 | 249,861,817 | -0.22% |
| 2024-03-19 | 40.65 | 41.57 | 40.25 | 40.34 | 39.06 | qfq | 8,261,391 | 337,132,219 | -0.64% |
| 2024-03-18 | 39.95 | 40.80 | 39.71 | 40.60 | 39.31 | qfq | 8,623,499 | 346,841,307 | 1.68% |
| 2024-03-15 | 39.05 | 39.95 | 38.96 | 39.93 | 38.66 | qfq | 6,373,073 | 251,461,408 | 1.99% |
| 2024-03-14 | 39.96 | 40.11 | 38.83 | 39.15 | 37.90 | qfq | 7,191,066 | 283,829,608 | -2.85% |
| 2024-03-13 | 40.66 | 41.28 | 40.23 | 40.30 | 39.02 | qfq | 9,393,317 | 382,686,456 | -0.47% |
| 2024-03-12 | 40.84 | 41.36 | 40.16 | 40.49 | 39.20 | qfq | 8,791,991 | 357,755,823 | 1.10% |
| 2024-03-11 | 38.82 | 40.29 | 38.77 | 40.05 | 38.77 | qfq | 7,913,591 | 313,269,822 | 2.72% |
| 2024-03-08 | 39.48 | 39.82 | 38.21 | 38.99 | 37.75 | qfq | 8,012,453 | 310,746,639 | -1.52% |
| 2024-03-07 | 40.53 | 40.87 | 39.59 | 39.59 | 38.33 | qfq | 5,938,029 | 238,872,082 | -2.20% |
| 2024-03-06 | 40.11 | 41.51 | 39.50 | 40.48 | 39.19 | qfq | 8,380,069 | 340,054,631 | 0.92% |
| 2024-03-05 | 39.50 | 40.75 | 39.25 | 40.11 | 38.83 | qfq | 8,179,606 | 328,185,228 | -0.37% |
| 2024-03-04 | 40.98 | 41.57 | 39.53 | 40.26 | 38.98 | qfq | 7,580,571 | 305,561,352 | -1.23% |
| 2024-03-01 | 40.09 | 40.95 | 39.60 | 40.76 | 39.46 | qfq | 8,251,652 | 331,774,430 | 1.85% |
| 2024-02-29 | 38.98 | 40.08 | 38.85 | 40.02 | 38.75 | qfq | 8,755,745 | 345,645,171 | 2.48% |
| 2024-02-28 | 40.28 | 41.28 | 38.98 | 39.05 | 37.81 | qfq | 9,247,106 | 372,535,654 | -3.20% |
| 2024-02-27 | 39.02 | 40.39 | 38.86 | 40.34 | 39.06 | qfq | 8,014,612 | 317,209,242 | 2.26% |
| 2024-02-26 | 39.03 | 40.10 | 38.50 | 39.45 | 38.19 | qfq | 7,796,967 | 306,092,039 | 0.31% |
| 2024-02-23 | 39.50 | 39.50 | 38.66 | 39.33 | 38.08 | qfq | 7,538,075 | 294,110,403 | -0.43% |
| 2024-02-22 | 39.13 | 39.63 | 38.83 | 39.50 | 38.24 | qfq | 6,481,181 | 253,856,785 | 0.46% |
| 2024-02-21 | 39.36 | 40.48 | 38.94 | 39.32 | 38.07 | qfq | 5,919,474 | 235,418,860 | -0.43% |
| 2024-02-20 | 39.50 | 39.86 | 38.94 | 39.49 | 38.23 | qfq | 4,595,118 | 181,298,264 | -0.25% |
| 2024-02-19 | 42.72 | 42.72 | 39.09 | 39.59 | 38.33 | qfq | 9,910,035 | 396,735,631 | -5.47% |
| 2024-02-08 | 41.16 | 43.58 | 40.41 | 41.88 | 40.55 | qfq | 10,080,120 | 428,153,279 | 3.46% |
| 2024-02-07 | 37.79 | 40.89 | 37.59 | 40.48 | 39.19 | qfq | 12,831,903 | 509,500,921 | 7.95% |
| 2024-02-06 | 34.96 | 37.70 | 33.22 | 37.50 | 36.31 | qfq | 9,016,376 | 325,319,419 | 7.98% |
| 2024-02-05 | 34.26 | 35.13 | 31.35 | 34.73 | 33.62 | qfq | 8,885,106 | 296,593,260 | 1.67% |
| 2024-02-02 | 35.60 | 36.07 | 33.02 | 34.16 | 33.07 | qfq | 6,377,822 | 220,261,272 | -3.77% |
| 2024-02-01 | 35.42 | 36.45 | 34.91 | 35.50 | 34.37 | qfq | 4,323,176 | 154,556,726 | 0.14% |
| 2024-01-31 | 36.50 | 36.70 | 35.20 | 35.45 | 34.32 | qfq | 5,648,834 | 202,423,192 | -2.18% |
| 2024-01-30 | 37.88 | 38.23 | 36.17 | 36.24 | 35.09 | qfq | 5,656,171 | 209,713,729 | -4.63% |
| 2024-01-29 | 38.82 | 39.74 | 37.91 | 38.00 | 36.79 | qfq | 5,540,628 | 214,108,409 | -2.09% |
| 2024-01-26 | 39.75 | 40.18 | 38.69 | 38.81 | 37.57 | qfq | 4,843,639 | 191,147,033 | -2.51% |
| 2024-01-25 | 38.20 | 40.20 | 38.00 | 39.81 | 38.54 | qfq | 6,302,778 | 247,851,629 | 4.16% |
| 2024-01-24 | 37.98 | 38.37 | 36.88 | 38.22 | 37.00 | qfq | 4,810,543 | 181,533,186 | 1.11% |
| 2024-01-23 | 37.18 | 38.07 | 36.81 | 37.80 | 36.60 | qfq | 5,096,734 | 191,328,701 | 0.19% |
| 2024-01-22 | 39.00 | 39.31 | 37.28 | 37.73 | 36.53 | qfq | 6,378,285 | 244,459,425 | -3.08% |
| 2024-01-19 | 38.98 | 39.78 | 38.70 | 38.93 | 37.69 | qfq | 6,134,266 | 240,412,014 | -0.36% |
| 2024-01-18 | 38.78 | 39.18 | 37.99 | 39.07 | 37.83 | qfq | 7,099,439 | 272,932,771 | 0.67% |
| 2024-01-17 | 40.87 | 40.89 | 38.81 | 38.81 | 37.57 | qfq | 9,015,811 | 355,590,156 | -5.11% |
| 2024-01-16 | 40.65 | 41.78 | 40.46 | 40.90 | 39.60 | qfq | 8,538,609 | 351,135,488 | 0.25% |
| 2024-01-15 | 43.83 | 43.83 | 40.32 | 40.80 | 39.50 | qfq | 12,922,716 | 533,306,896 | -6.96% |
| 2024-01-12 | 45.65 | 45.87 | 43.02 | 43.85 | 42.45 | qfq | 8,770,854 | 386,973,341 | -3.84% |
| 2024-01-11 | 44.95 | 45.98 | 44.90 | 45.60 | 44.15 | qfq | 3,374,092 | 153,265,060 | 1.13% |
| 2024-01-10 | 45.45 | 46.20 | 44.83 | 45.09 | 43.65 | qfq | 4,431,494 | 201,382,487 | -0.60% |
| 2024-01-09 | 46.90 | 47.15 | 45.09 | 45.36 | 43.92 | qfq | 7,194,160 | 329,708,946 | -2.93% |
| 2024-01-08 | 49.50 | 49.78 | 46.50 | 46.73 | 45.24 | qfq | 8,152,528 | 386,757,097 | -6.09% |
| 2024-01-05 | 52.60 | 52.96 | 49.36 | 49.76 | 48.18 | qfq | 9,224,092 | 464,948,389 | -5.81% |
| 2024-01-04 | 53.80 | 54.48 | 52.77 | 52.83 | 51.15 | qfq | 4,432,020 | 236,964,512 | -2.17% |
| 2024-01-03 | 54.50 | 54.65 | 53.06 | 54.00 | 52.28 | qfq | 4,501,101 | 242,159,910 | -0.18% |
| 2024-01-02 | 53.40 | 55.18 | 53.26 | 54.10 | 52.38 | qfq | 6,634,866 | 360,817,277 | 1.63% |
| 2023-12-29 | 52.60 | 53.80 | 52.27 | 53.23 | 51.54 | qfq | 5,108,431 | 272,269,571 | 0.95% |
| 2023-12-28 | 52.50 | 53.07 | 51.74 | 52.73 | 51.05 | qfq | 4,389,443 | 230,845,817 | 0.51% |
| 2023-12-27 | 52.50 | 52.79 | 51.36 | 52.46 | 50.79 | qfq | 3,448,534 | 179,743,980 | -0.10% |
| 2023-12-26 | 52.14 | 53.12 | 51.20 | 52.51 | 50.84 | qfq | 4,094,170 | 212,920,104 | -0.08% |
| 2023-12-25 | 51.10 | 54.90 | 50.92 | 52.55 | 50.88 | qfq | 8,433,688 | 446,643,693 | 2.74% |
| 2023-12-22 | 49.70 | 51.59 | 49.55 | 51.15 | 49.52 | qfq | 3,978,909 | 201,993,838 | 2.92% |
| 2023-12-21 | 49.08 | 50.08 | 48.50 | 49.70 | 48.12 | qfq | 3,850,983 | 189,793,221 | 0.28% |
| 2023-12-20 | 50.60 | 51.17 | 49.36 | 49.56 | 47.98 | qfq | 2,718,668 | 135,821,730 | -2.44% |
| 2023-12-19 | 50.60 | 51.58 | 50.15 | 50.80 | 49.18 | qfq | 3,502,618 | 178,115,279 | 1.09% |
| 2023-12-18 | 51.12 | 51.35 | 50.01 | 50.25 | 48.65 | qfq | 2,054,484 | 103,929,071 | -1.28% |
| 2023-12-15 | 51.55 | 52.28 | 50.80 | 50.90 | 49.28 | qfq | 3,286,261 | 168,943,905 | -1.17% |
| 2023-12-14 | 50.93 | 51.93 | 50.92 | 51.50 | 49.86 | qfq | 3,985,457 | 205,198,224 | 1.22% |
| 2023-12-13 | 50.23 | 52.12 | 49.90 | 50.88 | 49.26 | qfq | 6,140,739 | 315,703,394 | 1.29% |
| 2023-12-12 | 51.16 | 51.35 | 49.79 | 50.23 | 48.63 | qfq | 4,040,550 | 203,335,168 | -1.80% |
| 2023-12-11 | 51.70 | 51.90 | 50.25 | 51.15 | 49.52 | qfq | 6,690,053 | 341,434,921 | -2.33% |
| 2023-12-08 | 50.55 | 52.37 | 50.40 | 52.37 | 50.70 | qfq | 8,482,833 | 435,745,734 | 2.99% |
| 2023-12-07 | 50.50 | 51.24 | 49.70 | 50.85 | 49.23 | qfq | 4,959,814 | 250,437,889 | 0.43% |
| 2023-12-06 | 50.94 | 51.44 | 50.21 | 50.63 | 49.02 | qfq | 4,862,475 | 246,838,996 | -0.63% |
| 2023-12-05 | 52.10 | 52.59 | 50.80 | 50.95 | 49.33 | qfq | 4,210,395 | 215,923,038 | -2.82% |
| 2023-12-04 | 51.86 | 53.47 | 51.32 | 52.43 | 50.76 | qfq | 5,245,611 | 275,905,732 | 1.06% |
| 2023-12-01 | 52.11 | 52.95 | 51.56 | 51.88 | 50.23 | qfq | 3,353,971 | 175,094,326 | -1.12% |
| 2023-11-30 | 52.76 | 53.11 | 51.77 | 52.47 | 50.80 | qfq | 3,323,608 | 173,900,004 | -0.46% |
| 2023-11-29 | 52.72 | 53.28 | 52.40 | 52.71 | 51.03 | qfq | 2,875,781 | 152,139,595 | -0.04% |
| 2023-11-28 | 52.00 | 52.98 | 51.57 | 52.73 | 51.05 | qfq | 4,128,694 | 216,894,627 | 1.56% |
| 2023-11-27 | 51.40 | 52.36 | 51.15 | 51.92 | 50.27 | qfq | 4,816,538 | 250,080,538 | 1.21% |
| 2023-11-24 | 52.83 | 52.85 | 51.05 | 51.30 | 49.67 | qfq | 3,734,433 | 193,534,051 | -3.21% |
| 2023-11-23 | 51.80 | 53.28 | 51.42 | 53.00 | 51.31 | qfq | 6,402,016 | 336,531,439 | 3.17% |
| 2023-11-22 | 51.28 | 52.52 | 51.27 | 51.37 | 49.73 | qfq | 4,811,328 | 249,595,146 | -0.41% |
| 2023-11-21 | 51.39 | 52.40 | 50.82 | 51.58 | 49.94 | qfq | 6,693,379 | 345,633,215 | 0.59% |
| 2023-11-20 | 50.21 | 52.20 | 49.90 | 51.28 | 49.65 | qfq | 7,198,216 | 369,061,426 | 2.60% |
| 2023-11-17 | 49.42 | 50.50 | 49.39 | 49.98 | 48.39 | qfq | 3,874,249 | 193,601,887 | 0.83% |
| 2023-11-16 | 49.90 | 50.44 | 49.21 | 49.57 | 47.99 | qfq | 4,382,770 | 217,933,518 | -1.29% |
| 2023-11-15 | 50.85 | 50.96 | 50.00 | 50.22 | 48.62 | qfq | 5,387,961 | 270,780,691 | -0.99% |
| 2023-11-14 | 51.00 | 52.30 | 50.52 | 50.72 | 49.11 | qfq | 9,774,423 | 503,217,425 | -0.55% |
| 2023-11-13 | 48.98 | 51.20 | 48.25 | 51.00 | 49.38 | qfq | 9,217,004 | 464,285,343 | 4.08% |
| 2023-11-10 | 48.32 | 49.37 | 47.84 | 49.00 | 47.44 | qfq | 4,737,416 | 230,529,439 | 0.89% |
| 2023-11-09 | 47.07 | 48.93 | 46.80 | 48.57 | 47.02 | qfq | 6,757,635 | 326,268,940 | 2.88% |
| 2023-11-08 | 46.50 | 47.45 | 46.15 | 47.21 | 45.71 | qfq | 4,698,977 | 220,607,795 | 1.37% |
| 2023-11-07 | 46.48 | 46.95 | 46.15 | 46.57 | 45.09 | qfq | 3,114,635 | 144,819,600 | -0.21% |
| 2023-11-06 | 46.05 | 46.95 | 45.70 | 46.67 | 45.18 | qfq | 4,862,337 | 225,791,757 | 2.14% |
| 2023-11-03 | 45.19 | 46.03 | 45.10 | 45.69 | 44.24 | qfq | 3,103,075 | 141,672,020 | 1.11% |
| 2023-11-02 | 47.18 | 47.19 | 45.11 | 45.19 | 43.75 | qfq | 5,255,804 | 242,146,963 | -4.62% |
| 2023-11-01 | 45.57 | 48.15 | 45.57 | 47.38 | 45.87 | qfq | 6,366,253 | 299,363,943 | 3.34% |
| 2023-10-31 | 45.59 | 46.20 | 44.68 | 45.85 | 44.39 | qfq | 5,076,250 | 231,088,192 | -2.07% |
| 2023-10-30 | 46.52 | 47.60 | 46.36 | 46.82 | 45.33 | qfq | 4,702,346 | 220,890,891 | 1.65% |
| 2023-10-27 | 45.40 | 46.36 | 45.02 | 46.06 | 44.59 | qfq | 3,304,239 | 151,795,627 | 1.45% |
| 2023-10-26 | 45.41 | 46.00 | 44.72 | 45.40 | 43.95 | qfq | 3,181,740 | 143,892,454 | -0.92% |
| 2023-10-25 | 45.99 | 47.59 | 45.81 | 45.82 | 44.36 | qfq | 3,696,435 | 172,982,137 | 0.00% |
| 2023-10-24 | 44.52 | 46.00 | 44.22 | 45.82 | 44.36 | qfq | 3,601,939 | 162,244,220 | 2.97% |
| 2023-10-23 | 45.90 | 46.11 | 44.20 | 44.50 | 43.08 | qfq | 2,998,277 | 135,238,175 | -2.67% |
| 2023-10-20 | 45.95 | 46.19 | 45.01 | 45.72 | 44.26 | qfq | 2,529,739 | 115,569,466 | -0.63% |
| 2023-10-19 | 46.50 | 46.57 | 45.55 | 46.01 | 44.55 | qfq | 2,406,348 | 110,718,518 | -0.82% |
| 2023-10-18 | 46.55 | 46.88 | 45.82 | 46.39 | 44.91 | qfq | 2,594,668 | 120,290,444 | -0.45% |
| 2023-10-17 | 46.39 | 46.97 | 45.87 | 46.60 | 45.12 | qfq | 2,132,830 | 99,099,746 | 0.50% |
| 2023-10-16 | 46.59 | 47.08 | 46.23 | 46.37 | 44.89 | qfq | 2,701,798 | 125,831,220 | -0.24% |
| 2023-10-13 | 47.24 | 47.30 | 46.30 | 46.48 | 45.00 | qfq | 1,896,453 | 88,351,825 | -1.61% |
| 2023-10-12 | 46.70 | 47.60 | 46.58 | 47.24 | 45.74 | qfq | 3,506,358 | 165,313,778 | 1.24% |
| 2023-10-11 | 46.56 | 46.84 | 45.83 | 46.66 | 45.17 | qfq | 3,876,894 | 179,815,474 | 1.17% |
| 2023-10-10 | 46.95 | 47.36 | 46.08 | 46.12 | 44.65 | qfq | 2,710,917 | 126,183,925 | -1.73% |
| 2023-10-09 | 46.00 | 47.36 | 45.99 | 46.93 | 45.44 | qfq | 4,738,053 | 221,688,824 | 2.56% |
| 2023-09-28 | 45.48 | 46.24 | 45.19 | 45.76 | 44.30 | qfq | 3,818,503 | 174,377,444 | 0.73% |
| 2023-09-27 | 45.12 | 45.72 | 44.88 | 45.43 | 43.98 | qfq | 3,439,584 | 155,993,060 | 0.87% |
| 2023-09-26 | 46.11 | 46.11 | 44.91 | 45.04 | 43.61 | qfq | 4,147,097 | 187,880,776 | -2.32% |
| 2023-09-25 | 47.00 | 47.30 | 45.93 | 46.11 | 44.64 | qfq | 3,824,515 | 177,461,699 | -1.85% |
| 2023-09-22 | 47.98 | 48.08 | 46.16 | 46.98 | 45.48 | qfq | 5,427,050 | 254,268,516 | -1.03% |
| 2023-09-21 | 48.61 | 49.19 | 47.40 | 47.47 | 45.96 | qfq | 4,501,996 | 216,012,365 | -2.96% |
| 2023-09-20 | 49.68 | 50.23 | 48.77 | 48.92 | 47.36 | qfq | 4,219,569 | 207,773,077 | -2.16% |
| 2023-09-19 | 50.50 | 51.24 | 49.86 | 50.00 | 48.41 | qfq | 2,903,751 | 145,854,025 | -0.99% |
| 2023-09-18 | 50.49 | 51.19 | 49.73 | 50.50 | 48.89 | qfq | 3,096,571 | 156,538,576 | -0.77% |
| 2023-09-15 | 50.79 | 52.61 | 50.25 | 50.89 | 49.27 | qfq | 4,986,644 | 255,532,727 | 0.69% |
| 2023-09-14 | 49.78 | 50.82 | 49.69 | 50.54 | 48.93 | qfq | 3,198,059 | 161,090,070 | 1.20% |
| 2023-09-13 | 50.69 | 51.09 | 49.56 | 49.94 | 48.35 | qfq | 3,616,993 | 180,952,051 | -2.23% |
| 2023-09-12 | 51.27 | 51.58 | 49.88 | 51.08 | 49.45 | qfq | 4,052,299 | 205,238,257 | -0.04% |
| 2023-09-11 | 50.21 | 51.73 | 50.00 | 51.10 | 49.47 | qfq | 5,226,932 | 266,599,418 | 1.77% |
| 2023-09-08 | 48.85 | 50.60 | 48.21 | 50.21 | 48.61 | qfq | 6,890,827 | 344,838,248 | 2.30% |
| 2023-09-07 | 49.28 | 49.88 | 48.94 | 49.08 | 47.52 | qfq | 5,194,335 | 256,669,945 | -0.32% |
| 2023-09-06 | 47.99 | 49.49 | 47.66 | 49.24 | 47.67 | qfq | 6,330,219 | 309,889,886 | 1.99% |
| 2023-09-05 | 47.70 | 49.18 | 47.60 | 48.28 | 46.74 | qfq | 4,547,433 | 220,588,756 | 0.77% |
| 2023-09-04 | 47.53 | 48.50 | 47.39 | 47.91 | 46.38 | qfq | 4,133,178 | 198,118,298 | 0.38% |
| 2023-09-01 | 47.45 | 47.91 | 46.73 | 47.73 | 46.21 | qfq | 3,377,455 | 159,971,446 | 0.63% |
| 2023-08-31 | 46.00 | 48.50 | 45.80 | 47.43 | 45.92 | qfq | 8,922,064 | 423,405,775 | 2.07% |
| 2023-08-30 | 45.30 | 46.78 | 44.89 | 46.47 | 44.99 | qfq | 6,705,464 | 309,531,123 | 3.52% |
| 2023-08-29 | 43.34 | 45.33 | 43.18 | 44.89 | 43.46 | qfq | 5,183,604 | 230,502,880 | 2.94% |
| 2023-08-28 | 46.15 | 46.77 | 43.30 | 43.61 | 42.22 | qfq | 7,279,924 | 326,675,139 | -0.21% |
| 2023-08-25 | 45.13 | 45.69 | 43.61 | 43.70 | 42.31 | qfq | 5,193,657 | 230,118,499 | -3.64% |
| 2023-08-24 | 45.56 | 46.00 | 44.83 | 45.35 | 43.91 | qfq | 3,782,011 | 171,678,659 | -0.53% |
| 2023-08-23 | 46.50 | 46.68 | 45.53 | 45.59 | 44.14 | qfq | 3,417,788 | 157,052,295 | -2.71% |
| 2023-08-22 | 47.49 | 47.50 | 45.40 | 46.86 | 45.37 | qfq | 5,338,059 | 247,617,695 | -0.02% |
| 2023-08-21 | 47.91 | 48.15 | 46.70 | 46.87 | 45.38 | qfq | 3,969,236 | 187,963,516 | -2.01% |
| 2023-08-18 | 48.37 | 49.38 | 47.81 | 47.83 | 46.31 | qfq | 5,312,057 | 259,021,410 | -1.58% |
| 2023-08-17 | 46.90 | 48.70 | 46.00 | 48.60 | 47.05 | qfq | 7,846,406 | 372,473,526 | 3.98% |
| 2023-08-16 | 47.80 | 48.26 | 46.74 | 46.74 | 45.25 | qfq | 4,748,275 | 225,030,317 | -3.03% |
| 2023-08-15 | 48.15 | 49.19 | 47.90 | 48.20 | 46.67 | qfq | 5,133,206 | 248,332,950 | 0.73% |
| 2023-08-14 | 47.95 | 48.30 | 46.93 | 47.85 | 46.33 | qfq | 5,452,264 | 259,977,041 | -1.38% |
| 2023-08-11 | 49.50 | 49.96 | 48.51 | 48.52 | 46.98 | qfq | 4,989,334 | 245,098,671 | -1.98% |
| 2023-08-10 | 48.81 | 49.68 | 48.65 | 49.50 | 47.92 | qfq | 5,523,249 | 271,757,469 | 1.37% |
| 2023-08-09 | 49.70 | 49.76 | 48.70 | 48.83 | 47.28 | qfq | 10,366,606 | 509,464,213 | -2.65% |
| 2023-08-08 | 51.52 | 51.53 | 50.03 | 50.16 | 48.56 | qfq | 11,459,408 | 578,199,231 | -3.41% |
| 2023-08-07 | 51.50 | 52.95 | 51.10 | 51.93 | 50.28 | qfq | 15,062,833 | 782,406,712 | -1.25% |
| 2023-08-04 | 51.79 | 52.98 | 49.80 | 52.59 | 50.92 | qfq | 29,607,174 | 1,507,429,021 | 0.52% |
| 2023-08-03 | 52.00 | 53.50 | 51.58 | 52.32 | 50.65 | qfq | 26,447,764 | 1,384,482,734 | -8.13% |
| 2023-08-02 | 59.48 | 61.99 | 55.86 | 56.95 | 55.14 | qfq | 56,407,829 | 3,308,510,164 | 0.53% |
| 2023-08-01 | 52.65 | 59.90 | 51.50 | 56.65 | 54.85 | qfq | 20,785,777 | 1,149,944,162 | 7.07% |
| 2023-07-31 | 53.50 | 54.00 | 51.50 | 52.91 | 51.23 | qfq | 9,149,709 | 482,085,102 | -1.10% |
| 2023-07-28 | 53.65 | 54.79 | 52.70 | 53.50 | 51.80 | qfq | 7,952,978 | 426,452,536 | 1.21% |
| 2023-07-27 | 53.36 | 53.98 | 52.63 | 52.86 | 51.18 | qfq | 4,171,098 | 222,255,735 | -0.06% |
| 2023-07-26 | 52.46 | 52.98 | 52.11 | 52.89 | 51.21 | qfq | 3,257,557 | 171,250,576 | 0.65% |
| 2023-07-25 | 52.10 | 52.66 | 52.01 | 52.55 | 50.88 | qfq | 2,674,932 | 140,159,595 | 1.74% |
| 2023-07-24 | 52.00 | 52.10 | 51.31 | 51.65 | 50.01 | qfq | 1,938,699 | 100,316,262 | -0.17% |
| 2023-07-21 | 51.43 | 52.45 | 51.31 | 51.74 | 50.09 | qfq | 2,424,740 | 125,943,720 | 0.60% |
| 2023-07-20 | 51.88 | 52.36 | 51.41 | 51.43 | 49.79 | qfq | 2,777,150 | 144,153,582 | -1.15% |
| 2023-07-19 | 51.86 | 52.29 | 51.53 | 52.03 | 50.37 | qfq | 2,456,900 | 127,835,112 | 0.33% |
| 2023-07-18 | 52.00 | 52.28 | 51.21 | 51.86 | 50.21 | qfq | 2,655,200 | 137,720,637 | 0.08% |
| 2023-07-17 | 51.90 | 52.17 | 51.11 | 51.82 | 50.17 | qfq | 2,799,663 | 144,621,072 | 0.21% |