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
航宇科技688239.SH
最近收盘价42.292026-07-17
最近交易日2026-07-17
成交量（股）6,315,022
成交额（元）276,242,668
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 5 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-17 | 2026-06-24 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-27 | 2025-06-03 | cash_dividend | 0.22 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-27 | 2025-06-03 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-06-14 | 2024-06-20 | cash_dividend | 0.21 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-14 | 2023-07-20 | cash_dividend | 0.28 | — | — | — | 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 | 45.11 | 45.97 | 41.93 | 42.29 | 42.29 | qfq | 6,315,022 | 276,242,668 | -7.74% |
| 2026-07-16 | 45.72 | 47.46 | 44.83 | 45.84 | 45.84 | qfq | 5,547,547 | 256,026,365 | -1.42% |
| 2026-07-15 | 46.09 | 48.12 | 46.06 | 46.50 | 46.50 | qfq | 6,456,854 | 303,449,066 | 2.00% |
| 2026-07-14 | 46.40 | 47.12 | 43.50 | 45.59 | 45.59 | qfq | 9,330,536 | 421,048,948 | -2.75% |
| 2026-07-13 | 55.57 | 55.57 | 46.58 | 46.88 | 46.88 | qfq | 12,141,686 | 592,525,499 | -15.38% |
| 2026-07-10 | 52.59 | 60.43 | 51.68 | 55.40 | 55.40 | qfq | 14,960,180 | 839,702,759 | 5.16% |
| 2026-07-09 | 51.55 | 52.87 | 49.51 | 52.68 | 52.68 | qfq | 4,908,192 | 251,878,264 | 2.01% |
| 2026-07-08 | 54.84 | 55.82 | 51.56 | 51.64 | 51.64 | qfq | 8,394,291 | 450,283,608 | -8.00% |
| 2026-07-07 | 58.51 | 59.87 | 56.08 | 56.13 | 56.13 | qfq | 6,272,640 | 362,148,302 | -4.54% |
| 2026-07-06 | 62.38 | 63.80 | 58.65 | 58.80 | 58.80 | qfq | 8,693,726 | 528,298,259 | -5.45% |
| 2026-07-03 | 59.92 | 63.20 | 59.01 | 62.19 | 62.19 | qfq | 9,218,968 | 564,499,592 | 5.71% |
| 2026-07-02 | 59.25 | 62.90 | 58.58 | 58.83 | 58.83 | qfq | 7,124,102 | 431,188,536 | -2.76% |
| 2026-07-01 | 59.60 | 61.67 | 58.91 | 60.50 | 60.50 | qfq | 6,634,314 | 401,124,922 | 1.12% |
| 2026-06-30 | 55.92 | 61.20 | 55.59 | 59.83 | 59.83 | qfq | 8,840,048 | 522,810,879 | 9.28% |
| 2026-06-29 | 55.56 | 56.32 | 53.53 | 54.75 | 54.75 | qfq | 5,445,305 | 297,313,940 | -2.09% |
| 2026-06-26 | 55.98 | 57.60 | 54.36 | 55.92 | 55.92 | qfq | 5,745,640 | 322,803,294 | -0.89% |
| 2026-06-25 | 58.00 | 58.06 | 55.79 | 56.42 | 56.42 | qfq | 5,705,000 | 322,615,174 | -3.32% |
| 2026-06-24 | 56.00 | 58.80 | 54.53 | 58.36 | 58.36 | qfq | 5,996,900 | 342,256,751 | 3.29% |
| 2026-06-23 | 57.53 | 57.95 | 55.81 | 56.50 | 56.35 | qfq | 5,214,633 | 295,980,594 | -3.40% |
| 2026-06-22 | 58.92 | 60.45 | 57.20 | 58.49 | 58.33 | qfq | 7,832,369 | 458,244,375 | -0.73% |
| 2026-06-18 | 58.11 | 61.09 | 58.11 | 58.92 | 58.76 | qfq | 9,334,679 | 556,214,906 | 4.19% |
| 2026-06-17 | 54.30 | 57.98 | 54.30 | 56.55 | 56.40 | qfq | 8,233,716 | 465,588,772 | 4.86% |
| 2026-06-16 | 54.85 | 55.95 | 53.88 | 53.93 | 53.79 | qfq | 5,329,730 | 292,253,521 | -0.77% |
| 2026-06-15 | 56.00 | 56.00 | 53.02 | 54.35 | 54.21 | qfq | 7,158,516 | 386,515,122 | -2.37% |
| 2026-06-12 | 55.41 | 57.69 | 55.31 | 55.67 | 55.52 | qfq | 7,337,837 | 413,193,065 | 1.38% |
| 2026-06-11 | 53.90 | 55.55 | 52.43 | 54.91 | 54.76 | qfq | 6,021,813 | 325,501,866 | 1.87% |
| 2026-06-10 | 53.88 | 54.62 | 51.94 | 53.90 | 53.76 | qfq | 5,467,808 | 292,372,477 | -0.48% |
| 2026-06-09 | 53.80 | 54.89 | 52.76 | 54.16 | 54.02 | qfq | 6,998,275 | 376,167,221 | 3.08% |
| 2026-06-08 | 55.01 | 55.78 | 51.80 | 52.54 | 52.40 | qfq | 8,108,659 | 433,225,610 | -7.82% |
| 2026-06-05 | 58.00 | 58.27 | 56.19 | 57.00 | 56.85 | qfq | 5,129,052 | 293,082,620 | -0.35% |
| 2026-06-04 | 56.21 | 57.82 | 55.71 | 57.20 | 57.05 | qfq | 3,437,925 | 195,982,580 | 0.14% |
| 2026-06-03 | 57.00 | 58.47 | 56.26 | 57.12 | 56.97 | qfq | 4,231,876 | 242,802,551 | -0.47% |
| 2026-06-02 | 59.19 | 59.19 | 55.80 | 57.39 | 57.24 | qfq | 4,912,607 | 281,527,756 | -2.23% |
| 2026-06-01 | 60.67 | 61.50 | 58.51 | 58.70 | 58.54 | qfq | 4,686,762 | 280,349,237 | -2.77% |
| 2026-05-29 | 66.27 | 66.27 | 59.35 | 60.37 | 60.21 | qfq | 6,934,398 | 426,187,371 | -7.76% |
| 2026-05-28 | 65.60 | 66.22 | 64.23 | 65.45 | 65.28 | qfq | 3,961,024 | 258,501,609 | 0.23% |
| 2026-05-27 | 66.95 | 67.80 | 64.40 | 65.30 | 65.13 | qfq | 4,786,572 | 316,887,538 | -2.05% |
| 2026-05-26 | 70.31 | 70.81 | 65.44 | 66.67 | 66.49 | qfq | 6,016,425 | 401,200,633 | -4.65% |
| 2026-05-25 | 68.10 | 71.23 | 68.00 | 69.92 | 69.73 | qfq | 6,120,796 | 427,775,521 | 2.72% |
| 2026-05-22 | 65.16 | 70.16 | 65.16 | 68.07 | 67.89 | qfq | 7,064,966 | 477,761,591 | 4.71% |
| 2026-05-21 | 70.65 | 71.51 | 64.80 | 65.01 | 64.84 | qfq | 8,516,760 | 581,739,547 | -7.81% |
| 2026-05-20 | 71.94 | 72.20 | 69.30 | 70.52 | 70.33 | qfq | 7,467,877 | 524,499,393 | -2.58% |
| 2026-05-19 | 71.95 | 72.58 | 69.29 | 72.39 | 72.20 | qfq | 6,130,274 | 435,353,042 | -0.29% |
| 2026-05-18 | 71.00 | 73.69 | 70.50 | 72.60 | 72.41 | qfq | 5,378,919 | 388,777,510 | 1.52% |
| 2026-05-15 | 73.00 | 74.23 | 71.01 | 71.51 | 71.32 | qfq | 6,103,160 | 441,957,044 | -1.87% |
| 2026-05-14 | 75.74 | 75.79 | 72.85 | 72.87 | 72.68 | qfq | 6,950,623 | 514,836,364 | -3.80% |
| 2026-05-13 | 70.88 | 76.68 | 70.13 | 75.75 | 75.55 | qfq | 9,230,897 | 686,286,922 | 5.81% |
| 2026-05-12 | 71.81 | 72.04 | 69.52 | 71.59 | 71.40 | qfq | 7,253,325 | 513,471,508 | -0.62% |
| 2026-05-11 | 72.52 | 73.86 | 71.26 | 72.04 | 71.85 | qfq | 9,597,138 | 695,921,293 | 0.64% |
| 2026-05-08 | 69.65 | 72.20 | 68.46 | 71.58 | 71.39 | qfq | 11,219,070 | 797,048,843 | 1.97% |
| 2026-05-07 | 68.93 | 70.36 | 67.65 | 70.20 | 70.01 | qfq | 8,186,052 | 566,466,001 | 1.40% |
| 2026-05-06 | 67.89 | 70.46 | 67.55 | 69.23 | 69.05 | qfq | 10,459,500 | 724,078,339 | 1.10% |
| 2026-04-30 | 61.31 | 69.31 | 61.10 | 68.48 | 68.30 | qfq | 17,325,951 | 1,152,980,795 | 13.47% |
| 2026-04-29 | 58.46 | 61.53 | 58.15 | 60.35 | 60.19 | qfq | 6,018,592 | 359,962,818 | 2.20% |
| 2026-04-28 | 60.45 | 60.58 | 58.00 | 59.05 | 58.89 | qfq | 5,791,394 | 342,016,762 | -2.30% |
| 2026-04-27 | 60.61 | 61.20 | 59.66 | 60.44 | 60.28 | qfq | 3,483,533 | 210,113,631 | -1.24% |
| 2026-04-24 | 62.53 | 63.63 | 60.83 | 61.20 | 61.04 | qfq | 4,487,362 | 277,576,885 | -3.09% |
| 2026-04-23 | 65.00 | 67.30 | 62.27 | 63.15 | 62.98 | qfq | 9,272,457 | 601,133,668 | 0.85% |
| 2026-04-22 | 60.98 | 62.75 | 60.17 | 62.62 | 62.45 | qfq | 4,944,139 | 303,827,716 | 1.66% |
| 2026-04-21 | 63.00 | 63.35 | 60.88 | 61.60 | 61.44 | qfq | 5,239,216 | 321,931,384 | -1.97% |
| 2026-04-20 | 62.39 | 63.97 | 61.52 | 62.84 | 62.67 | qfq | 6,428,604 | 406,417,462 | 0.18% |
| 2026-04-17 | 62.50 | 63.14 | 61.70 | 62.73 | 62.56 | qfq | 4,143,058 | 259,122,068 | 0.37% |
| 2026-04-16 | 62.04 | 63.24 | 61.17 | 62.50 | 62.33 | qfq | 4,572,413 | 284,055,803 | 0.27% |
| 2026-04-15 | 63.86 | 64.89 | 62.16 | 62.33 | 62.16 | qfq | 4,421,629 | 281,143,441 | -1.42% |
| 2026-04-14 | 63.01 | 64.46 | 62.41 | 63.23 | 63.06 | qfq | 4,759,329 | 300,559,929 | 0.38% |
| 2026-04-13 | 60.97 | 63.70 | 60.03 | 62.99 | 62.82 | qfq | 7,129,023 | 446,350,758 | 3.30% |
| 2026-04-10 | 59.17 | 63.50 | 59.17 | 60.98 | 60.82 | qfq | 6,503,992 | 403,411,010 | 2.92% |
| 2026-04-09 | 58.60 | 60.06 | 57.51 | 59.25 | 59.09 | qfq | 4,634,782 | 273,998,893 | -0.32% |
| 2026-04-08 | 56.26 | 59.58 | 55.71 | 59.44 | 59.28 | qfq | 5,967,681 | 347,975,723 | 9.79% |
| 2026-04-07 | 55.01 | 55.50 | 53.88 | 54.14 | 54.00 | qfq | 2,993,106 | 163,448,827 | -0.97% |
| 2026-04-03 | 56.83 | 57.16 | 54.52 | 54.67 | 54.52 | qfq | 4,063,559 | 224,456,436 | -3.10% |
| 2026-04-02 | 57.50 | 58.45 | 56.00 | 56.42 | 56.27 | qfq | 3,250,645 | 185,515,243 | -2.13% |
| 2026-04-01 | 58.33 | 58.51 | 57.06 | 57.65 | 57.50 | qfq | 4,201,848 | 242,477,538 | 2.00% |
| 2026-03-31 | 58.18 | 59.22 | 56.50 | 56.52 | 56.37 | qfq | 4,301,632 | 249,262,076 | -2.67% |
| 2026-03-30 | 56.93 | 58.38 | 56.65 | 58.07 | 57.92 | qfq | 3,928,679 | 226,844,360 | 0.96% |
| 2026-03-27 | 56.00 | 57.97 | 55.33 | 57.52 | 57.37 | qfq | 3,335,595 | 189,323,604 | 1.09% |
| 2026-03-26 | 58.50 | 59.10 | 56.30 | 56.90 | 56.75 | qfq | 3,762,336 | 216,632,202 | -1.90% |
| 2026-03-25 | 58.00 | 58.98 | 57.50 | 58.00 | 57.85 | qfq | 4,316,283 | 250,557,707 | 2.53% |
| 2026-03-24 | 55.62 | 57.05 | 54.80 | 56.57 | 56.42 | qfq | 5,704,149 | 319,653,179 | 4.37% |
| 2026-03-23 | 56.11 | 56.80 | 53.80 | 54.20 | 54.06 | qfq | 7,008,226 | 388,642,051 | -5.18% |
| 2026-03-20 | 60.00 | 60.48 | 57.01 | 57.16 | 57.01 | qfq | 6,827,217 | 399,184,051 | -3.56% |
| 2026-03-19 | 61.23 | 61.76 | 58.90 | 59.27 | 59.11 | qfq | 5,486,449 | 328,660,453 | -4.77% |
| 2026-03-18 | 60.99 | 62.60 | 59.62 | 62.24 | 62.07 | qfq | 8,455,483 | 516,442,478 | 2.96% |
| 2026-03-17 | 62.48 | 63.09 | 60.11 | 60.45 | 60.29 | qfq | 4,924,579 | 303,037,295 | -3.25% |
| 2026-03-16 | 62.19 | 62.57 | 60.00 | 62.48 | 62.31 | qfq | 6,917,710 | 423,794,025 | 1.84% |
| 2026-03-13 | 64.58 | 64.72 | 61.03 | 61.35 | 61.19 | qfq | 8,877,602 | 555,364,665 | -5.88% |
| 2026-03-12 | 68.79 | 69.40 | 64.10 | 65.18 | 65.01 | qfq | 9,685,894 | 639,742,561 | -5.45% |
| 2026-03-11 | 73.39 | 73.92 | 68.39 | 68.94 | 68.76 | qfq | 11,852,756 | 829,925,179 | -6.10% |
| 2026-03-10 | 74.33 | 75.70 | 72.38 | 73.42 | 73.23 | qfq | 5,851,637 | 432,552,801 | -0.10% |
| 2026-03-09 | 72.03 | 73.95 | 69.80 | 73.49 | 73.29 | qfq | 7,468,628 | 535,253,577 | -2.30% |
| 2026-03-06 | 72.89 | 79.90 | 72.36 | 75.22 | 75.02 | qfq | 12,877,324 | 988,428,374 | 2.90% |
| 2026-03-05 | 72.60 | 75.48 | 71.66 | 73.10 | 72.91 | qfq | 7,488,408 | 549,741,035 | 2.51% |
| 2026-03-04 | 68.50 | 73.88 | 68.10 | 71.31 | 71.12 | qfq | 7,606,210 | 540,091,676 | 1.99% |
| 2026-03-03 | 75.60 | 76.17 | 69.00 | 69.92 | 69.73 | qfq | 10,447,367 | 746,180,719 | -8.84% |
| 2026-03-02 | 77.00 | 81.35 | 76.01 | 76.70 | 76.50 | qfq | 11,177,604 | 879,412,464 | -1.62% |
| 2026-02-27 | 76.00 | 81.41 | 75.00 | 77.96 | 77.75 | qfq | 9,512,884 | 743,807,450 | 0.59% |
| 2026-02-26 | 73.58 | 78.80 | 71.58 | 77.50 | 77.29 | qfq | 9,198,321 | 687,115,150 | 4.48% |
| 2026-02-25 | 75.57 | 75.57 | 72.00 | 74.18 | 73.98 | qfq | 6,959,449 | 514,777,910 | -2.32% |
| 2026-02-24 | 76.45 | 77.34 | 73.20 | 75.94 | 75.74 | qfq | 6,996,277 | 527,947,864 | -1.81% |
| 2026-02-13 | 72.90 | 79.89 | 72.72 | 77.34 | 77.13 | qfq | 11,066,009 | 850,056,120 | 4.80% |
| 2026-02-12 | 70.00 | 75.36 | 69.66 | 73.80 | 73.60 | qfq | 9,518,243 | 700,682,984 | 5.41% |
| 2026-02-11 | 73.00 | 73.01 | 69.70 | 70.01 | 69.82 | qfq | 4,961,680 | 353,468,192 | -2.98% |
| 2026-02-10 | 69.53 | 73.77 | 68.40 | 72.16 | 71.97 | qfq | 8,834,520 | 631,584,885 | 4.87% |
| 2026-02-09 | 67.51 | 70.50 | 66.52 | 68.81 | 68.63 | qfq | 6,818,786 | 468,718,901 | 4.73% |
| 2026-02-06 | 66.50 | 67.61 | 64.34 | 65.70 | 65.53 | qfq | 4,784,957 | 316,583,360 | -2.95% |
| 2026-02-05 | 67.00 | 71.65 | 66.58 | 67.70 | 67.52 | qfq | 5,533,667 | 378,048,607 | -0.73% |
| 2026-02-04 | 67.60 | 70.44 | 66.32 | 68.20 | 68.02 | qfq | 6,540,059 | 448,389,441 | 0.15% |
| 2026-02-03 | 63.33 | 68.27 | 63.17 | 68.10 | 67.92 | qfq | 7,962,699 | 528,537,438 | 9.29% |
| 2026-02-02 | 64.12 | 67.50 | 62.31 | 62.31 | 62.14 | qfq | 5,419,725 | 348,321,887 | -3.72% |
| 2026-01-30 | 67.26 | 68.65 | 62.97 | 64.72 | 64.55 | qfq | 6,337,623 | 408,800,654 | -4.54% |
| 2026-01-29 | 65.52 | 70.42 | 65.50 | 67.80 | 67.62 | qfq | 8,037,113 | 548,571,190 | 2.68% |
| 2026-01-28 | 68.10 | 68.24 | 65.40 | 66.03 | 65.85 | qfq | 4,614,949 | 306,076,107 | -3.63% |
| 2026-01-27 | 65.57 | 69.16 | 65.08 | 68.52 | 68.34 | qfq | 7,285,678 | 490,395,151 | 4.02% |
| 2026-01-26 | 71.52 | 71.65 | 65.80 | 65.87 | 65.70 | qfq | 9,204,150 | 623,752,769 | -8.45% |
| 2026-01-23 | 71.73 | 73.32 | 70.08 | 71.95 | 71.76 | qfq | 11,006,005 | 789,038,711 | -0.30% |
| 2026-01-22 | 65.90 | 72.98 | 65.58 | 72.17 | 71.98 | qfq | 12,379,616 | 875,266,646 | 9.05% |
| 2026-01-21 | 63.61 | 66.91 | 63.50 | 66.18 | 66.00 | qfq | 5,934,748 | 389,234,349 | 2.84% |
| 2026-01-20 | 69.06 | 69.70 | 63.15 | 64.35 | 64.18 | qfq | 7,573,022 | 498,268,439 | -5.58% |
| 2026-01-19 | 63.60 | 69.88 | 62.99 | 68.15 | 67.97 | qfq | 11,921,302 | 799,990,191 | 8.24% |
| 2026-01-16 | 63.89 | 64.30 | 62.66 | 62.96 | 62.79 | qfq | 5,732,756 | 362,927,847 | -0.54% |
| 2026-01-15 | 64.58 | 64.59 | 62.00 | 63.30 | 63.13 | qfq | 8,279,640 | 520,072,050 | -2.65% |
| 2026-01-14 | 68.00 | 68.51 | 64.13 | 65.02 | 64.85 | qfq | 12,310,839 | 817,103,404 | -3.10% |
| 2026-01-13 | 73.86 | 74.11 | 66.68 | 67.10 | 66.92 | qfq | 14,039,701 | 963,668,690 | -11.71% |
| 2026-01-12 | 71.36 | 77.35 | 69.41 | 76.00 | 75.80 | qfq | 16,296,529 | 1,206,493,546 | 7.50% |
| 2026-01-09 | 70.58 | 73.99 | 68.56 | 70.70 | 70.51 | qfq | 12,008,661 | 857,776,821 | 3.18% |
| 2026-01-08 | 65.77 | 69.87 | 65.33 | 68.52 | 68.34 | qfq | 9,599,520 | 651,001,360 | 3.43% |
| 2026-01-07 | 67.21 | 67.68 | 65.00 | 66.25 | 66.07 | qfq | 9,705,853 | 639,779,310 | -3.14% |
| 2026-01-06 | 68.58 | 69.61 | 66.62 | 68.40 | 68.22 | qfq | 10,480,152 | 712,590,894 | -1.84% |
| 2026-01-05 | 69.00 | 71.00 | 66.10 | 69.68 | 69.50 | qfq | 11,303,612 | 780,245,178 | 2.97% |
| 2025-12-31 | 66.00 | 68.69 | 64.60 | 67.67 | 67.49 | qfq | 12,511,225 | 831,490,413 | 1.17% |
| 2025-12-30 | 68.01 | 68.96 | 65.60 | 66.89 | 66.71 | qfq | 14,895,668 | 1,001,246,224 | -5.38% |
| 2025-12-29 | 64.40 | 74.01 | 63.01 | 70.69 | 70.50 | qfq | 17,395,082 | 1,192,778,326 | 8.42% |
| 2025-12-26 | 63.07 | 66.20 | 61.70 | 65.20 | 65.03 | qfq | 12,013,551 | 770,081,729 | 3.33% |
| 2025-12-25 | 61.33 | 65.16 | 61.33 | 63.10 | 62.93 | qfq | 9,469,807 | 599,312,491 | 2.10% |
| 2025-12-24 | 58.43 | 62.84 | 58.03 | 61.80 | 61.64 | qfq | 10,168,319 | 622,788,148 | 4.89% |
| 2025-12-23 | 60.81 | 61.00 | 57.50 | 58.92 | 58.76 | qfq | 8,778,590 | 517,123,752 | -3.09% |
| 2025-12-22 | 60.78 | 63.19 | 59.81 | 60.80 | 60.64 | qfq | 8,559,006 | 526,244,326 | -0.13% |
| 2025-12-19 | 60.42 | 61.67 | 58.00 | 60.88 | 60.72 | qfq | 9,008,966 | 537,955,977 | 1.30% |
| 2025-12-18 | 60.50 | 64.60 | 59.60 | 60.10 | 59.94 | qfq | 11,126,413 | 695,923,318 | -3.50% |
| 2025-12-17 | 60.06 | 62.30 | 58.15 | 62.28 | 62.11 | qfq | 9,212,248 | 553,174,412 | 0.13% |
| 2025-12-16 | 61.98 | 63.80 | 57.11 | 62.20 | 62.03 | qfq | 13,442,808 | 807,207,998 | -2.77% |
| 2025-12-15 | 65.01 | 65.49 | 61.13 | 63.97 | 63.80 | qfq | 16,537,237 | 1,048,362,229 | -4.81% |
| 2025-12-12 | 56.42 | 67.28 | 55.83 | 67.20 | 67.02 | qfq | 19,213,101 | 1,190,325,029 | 19.85% |
| 2025-12-11 | 57.00 | 58.00 | 55.08 | 56.07 | 55.92 | qfq | 7,015,086 | 396,166,252 | 2.60% |
| 2025-12-10 | 53.62 | 58.14 | 53.20 | 54.65 | 54.50 | qfq | 5,919,810 | 328,144,750 | 2.84% |
| 2025-12-09 | 52.84 | 54.20 | 52.41 | 53.14 | 53.00 | qfq | 3,437,507 | 182,989,113 | -1.15% |
| 2025-12-08 | 55.00 | 55.78 | 53.13 | 53.76 | 53.62 | qfq | 6,119,906 | 333,924,740 | -0.43% |
| 2025-12-05 | 50.99 | 54.39 | 50.99 | 53.99 | 53.85 | qfq | 6,211,842 | 331,170,260 | 5.80% |
| 2025-12-04 | 51.12 | 52.10 | 50.72 | 51.03 | 50.89 | qfq | 3,537,165 | 181,005,316 | -1.66% |
| 2025-12-03 | 53.28 | 54.43 | 51.35 | 51.89 | 51.75 | qfq | 4,961,939 | 261,267,207 | -2.00% |
| 2025-12-02 | 52.04 | 54.00 | 50.11 | 52.95 | 52.81 | qfq | 5,826,053 | 305,376,815 | 0.28% |
| 2025-12-01 | 53.67 | 54.59 | 51.91 | 52.80 | 52.66 | qfq | 6,572,883 | 351,488,713 | 0.57% |
| 2025-11-28 | 53.49 | 53.80 | 52.01 | 52.50 | 52.36 | qfq | 4,185,776 | 221,148,053 | -0.06% |
| 2025-11-27 | 50.96 | 53.47 | 50.00 | 52.53 | 52.39 | qfq | 6,161,908 | 322,562,784 | 3.69% |
| 2025-11-26 | 51.85 | 51.86 | 49.62 | 50.66 | 50.53 | qfq | 3,655,256 | 184,426,307 | -1.32% |
| 2025-11-25 | 50.00 | 52.54 | 49.72 | 51.34 | 51.20 | qfq | 5,968,223 | 308,076,677 | 2.31% |
| 2025-11-24 | 49.30 | 50.80 | 49.30 | 50.18 | 50.05 | qfq | 4,288,710 | 214,934,872 | 1.97% |
| 2025-11-21 | 50.31 | 51.16 | 48.95 | 49.21 | 49.08 | qfq | 5,364,395 | 267,107,498 | -3.76% |
| 2025-11-20 | 52.00 | 52.88 | 50.71 | 51.13 | 50.99 | qfq | 3,764,905 | 194,701,115 | -0.20% |
| 2025-11-19 | 51.57 | 52.16 | 50.51 | 51.23 | 51.09 | qfq | 3,798,437 | 195,293,542 | 1.05% |
| 2025-11-18 | 52.17 | 52.78 | 50.30 | 50.70 | 50.57 | qfq | 5,014,148 | 258,035,436 | -3.78% |
| 2025-11-17 | 51.03 | 52.80 | 51.03 | 52.69 | 52.55 | qfq | 6,899,092 | 360,351,416 | 3.25% |
| 2025-11-14 | 52.80 | 54.00 | 51.01 | 51.03 | 50.89 | qfq | 8,315,812 | 433,701,800 | -4.40% |
| 2025-11-13 | 52.91 | 54.46 | 52.80 | 53.38 | 53.24 | qfq | 5,456,148 | 291,954,192 | 0.24% |
| 2025-11-12 | 54.51 | 54.66 | 52.20 | 53.25 | 53.11 | qfq | 6,805,837 | 361,574,828 | -3.16% |
| 2025-11-11 | 57.47 | 58.52 | 54.50 | 54.99 | 54.84 | qfq | 7,142,952 | 399,600,007 | -4.81% |
| 2025-11-10 | 59.90 | 59.90 | 54.50 | 57.77 | 57.62 | qfq | 11,259,807 | 641,810,424 | -0.19% |
| 2025-11-07 | 59.16 | 61.47 | 56.89 | 57.88 | 57.73 | qfq | 11,253,128 | 657,554,316 | -2.80% |
| 2025-11-06 | 54.85 | 61.28 | 54.31 | 59.55 | 59.39 | qfq | 11,875,844 | 701,776,647 | 8.17% |
| 2025-11-05 | 50.92 | 56.99 | 49.00 | 55.05 | 54.90 | qfq | 9,053,553 | 471,231,238 | 6.17% |
| 2025-11-04 | 52.96 | 54.29 | 50.40 | 51.85 | 51.71 | qfq | 7,123,131 | 372,974,703 | 2.07% |
| 2025-11-03 | 53.33 | 54.99 | 49.49 | 50.80 | 50.67 | qfq | 8,100,959 | 416,787,084 | 2.56% |
| 2025-10-31 | 50.00 | 53.17 | 48.76 | 49.53 | 49.40 | qfq | 8,051,012 | 407,477,539 | 1.10% |
| 2025-10-30 | 49.96 | 51.45 | 48.65 | 48.99 | 48.86 | qfq | 4,647,248 | 231,949,483 | -4.00% |
| 2025-10-29 | 47.30 | 51.52 | 46.83 | 51.03 | 50.89 | qfq | 7,109,691 | 355,182,706 | 7.86% |
| 2025-10-28 | 46.29 | 48.07 | 45.80 | 47.31 | 47.18 | qfq | 4,247,944 | 200,146,479 | 1.20% |
| 2025-10-27 | 46.50 | 47.48 | 45.05 | 46.75 | 46.63 | qfq | 5,955,978 | 275,189,522 | 0.32% |
| 2025-10-24 | 47.99 | 48.96 | 46.10 | 46.60 | 46.48 | qfq | 6,443,455 | 304,942,455 | 2.31% |
| 2025-10-23 | 44.50 | 46.26 | 42.88 | 45.55 | 45.43 | qfq | 4,965,804 | 223,279,557 | 3.55% |
| 2025-10-22 | 43.56 | 46.39 | 43.21 | 43.99 | 43.87 | qfq | 4,858,760 | 217,588,578 | 0.73% |
| 2025-10-21 | 41.82 | 43.92 | 41.68 | 43.67 | 43.55 | qfq | 4,829,530 | 207,122,442 | 4.42% |
| 2025-10-20 | 40.86 | 42.68 | 40.58 | 41.82 | 41.71 | qfq | 5,385,145 | 225,512,587 | 4.21% |
| 2025-10-17 | 43.48 | 44.38 | 39.42 | 40.13 | 40.02 | qfq | 6,571,880 | 272,325,089 | -9.37% |
| 2025-10-16 | 45.00 | 45.28 | 43.91 | 44.28 | 44.16 | qfq | 3,249,666 | 144,082,269 | -1.45% |
| 2025-10-15 | 41.50 | 45.13 | 40.70 | 44.93 | 44.81 | qfq | 7,024,273 | 305,754,930 | 8.42% |
| 2025-10-14 | 43.30 | 43.87 | 41.39 | 41.44 | 41.33 | qfq | 4,491,337 | 190,579,015 | -4.80% |
| 2025-10-13 | 40.80 | 43.77 | 40.33 | 43.53 | 43.41 | qfq | 4,628,561 | 198,259,964 | 2.83% |
| 2025-10-10 | 44.00 | 44.56 | 41.96 | 42.33 | 42.22 | qfq | 6,452,800 | 276,660,475 | -4.88% |
| 2025-10-09 | 44.00 | 45.16 | 43.56 | 44.50 | 44.38 | qfq | 5,490,814 | 244,022,824 | 1.16% |
| 2025-09-30 | 45.00 | 45.40 | 43.82 | 43.99 | 43.87 | qfq | 6,593,561 | 293,376,428 | -3.53% |
| 2025-09-29 | 44.00 | 45.60 | 43.30 | 45.60 | 45.48 | qfq | 9,951,600 | 442,280,408 | 1.90% |
| 2025-09-26 | 41.33 | 46.50 | 40.88 | 44.75 | 44.63 | qfq | 12,678,139 | 563,965,176 | 8.20% |
| 2025-09-25 | 41.51 | 43.21 | 41.36 | 41.36 | 41.25 | qfq | 6,617,940 | 279,327,690 | -1.45% |
| 2025-09-24 | 41.51 | 42.58 | 40.20 | 41.97 | 41.86 | qfq | 7,362,592 | 305,599,498 | 1.25% |
| 2025-09-23 | 40.15 | 42.67 | 40.10 | 41.45 | 41.34 | qfq | 8,333,867 | 345,714,755 | 4.17% |
| 2025-09-22 | 39.90 | 40.67 | 39.38 | 39.79 | 39.68 | qfq | 3,493,570 | 139,237,386 | -2.16% |
| 2025-09-19 | 39.85 | 41.54 | 39.79 | 40.67 | 40.56 | qfq | 7,362,781 | 299,552,065 | 3.38% |
| 2025-09-18 | 37.19 | 41.40 | 37.05 | 39.34 | 39.24 | qfq | 11,396,264 | 454,771,510 | 5.47% |
| 2025-09-17 | 37.20 | 38.08 | 36.78 | 37.30 | 37.20 | qfq | 3,022,212 | 112,527,053 | 0.59% |
| 2025-09-16 | 37.38 | 37.38 | 36.45 | 37.08 | 36.98 | qfq | 2,512,227 | 92,823,437 | -0.38% |
| 2025-09-15 | 38.47 | 38.47 | 37.10 | 37.22 | 37.12 | qfq | 2,931,502 | 110,453,348 | -2.62% |
| 2025-09-12 | 38.70 | 39.15 | 38.08 | 38.22 | 38.12 | qfq | 4,459,378 | 172,171,022 | -1.57% |
| 2025-09-11 | 37.85 | 39.80 | 37.35 | 38.83 | 38.73 | qfq | 6,211,489 | 239,640,721 | 2.72% |
| 2025-09-10 | 37.77 | 38.25 | 37.14 | 37.80 | 37.70 | qfq | 3,272,118 | 123,021,792 | -0.16% |
| 2025-09-09 | 38.45 | 38.86 | 37.70 | 37.86 | 37.76 | qfq | 3,112,789 | 118,639,036 | -1.46% |
| 2025-09-08 | 38.08 | 38.88 | 37.63 | 38.42 | 38.32 | qfq | 6,560,948 | 250,871,559 | 0.89% |
| 2025-09-05 | 36.55 | 38.46 | 35.92 | 38.08 | 37.98 | qfq | 6,184,782 | 230,061,131 | 4.47% |
| 2025-09-04 | 35.86 | 36.77 | 35.10 | 36.45 | 36.35 | qfq | 5,811,593 | 209,937,771 | 2.22% |
| 2025-09-03 | 36.58 | 36.75 | 34.91 | 35.66 | 35.57 | qfq | 5,697,001 | 203,728,218 | -2.17% |
| 2025-09-02 | 38.49 | 38.54 | 35.41 | 36.45 | 36.35 | qfq | 9,597,844 | 349,290,272 | -5.62% |
| 2025-09-01 | 37.40 | 39.49 | 37.00 | 38.62 | 38.52 | qfq | 7,511,542 | 286,320,926 | 1.87% |
| 2025-08-29 | 37.10 | 38.19 | 36.45 | 37.91 | 37.81 | qfq | 6,249,804 | 235,797,259 | 2.54% |
| 2025-08-28 | 36.31 | 37.08 | 35.65 | 36.97 | 36.87 | qfq | 3,977,923 | 144,859,834 | 2.10% |
| 2025-08-27 | 37.46 | 37.58 | 36.11 | 36.21 | 36.11 | qfq | 4,729,704 | 175,212,082 | -3.00% |
| 2025-08-26 | 38.45 | 38.45 | 37.13 | 37.33 | 37.23 | qfq | 5,082,943 | 190,170,728 | -2.71% |
| 2025-08-25 | 37.20 | 38.91 | 36.95 | 38.37 | 38.27 | qfq | 7,504,953 | 284,129,847 | 3.42% |
| 2025-08-22 | 37.08 | 37.48 | 36.59 | 37.10 | 37.00 | qfq | 3,695,689 | 136,884,914 | -1.04% |
| 2025-08-21 | 37.68 | 38.17 | 37.10 | 37.49 | 37.39 | qfq | 4,124,361 | 154,832,527 | -0.56% |
| 2025-08-20 | 37.55 | 37.89 | 37.05 | 37.70 | 37.60 | qfq | 2,900,633 | 108,653,334 | 0.19% |
| 2025-08-19 | 37.37 | 37.82 | 36.76 | 37.63 | 37.53 | qfq | 4,345,065 | 162,403,728 | -0.34% |
| 2025-08-18 | 35.69 | 37.76 | 35.69 | 37.76 | 37.66 | qfq | 7,626,261 | 282,283,896 | 5.80% |
| 2025-08-15 | 35.47 | 35.77 | 35.22 | 35.69 | 35.60 | qfq | 4,088,886 | 145,181,836 | 1.19% |
| 2025-08-14 | 36.92 | 37.03 | 35.27 | 35.27 | 35.18 | qfq | 6,242,583 | 224,093,527 | -4.57% |
| 2025-08-13 | 37.16 | 37.45 | 36.47 | 36.96 | 36.86 | qfq | 5,610,397 | 206,191,697 | -0.54% |
| 2025-08-12 | 37.83 | 38.03 | 36.63 | 37.16 | 37.06 | qfq | 5,387,685 | 200,158,478 | -2.03% |
| 2025-08-11 | 38.20 | 38.79 | 37.69 | 37.93 | 37.83 | qfq | 3,107,939 | 118,586,227 | -0.42% |
| 2025-08-08 | 37.88 | 39.28 | 37.58 | 38.09 | 37.99 | qfq | 2,605,004 | 99,761,131 | -0.39% |
| 2025-08-07 | 38.00 | 38.56 | 37.41 | 38.24 | 38.14 | qfq | 2,826,562 | 107,746,418 | 0.47% |
| 2025-08-06 | 38.10 | 38.89 | 37.91 | 38.06 | 37.96 | qfq | 4,757,076 | 182,254,281 | -1.07% |
| 2025-08-05 | 38.74 | 39.60 | 38.37 | 38.47 | 38.37 | qfq | 3,486,818 | 135,599,456 | -0.65% |
| 2025-08-04 | 37.05 | 39.17 | 36.61 | 38.72 | 38.62 | qfq | 4,960,797 | 190,140,682 | 4.42% |
| 2025-08-01 | 37.84 | 38.30 | 36.81 | 37.08 | 36.98 | qfq | 2,930,303 | 109,210,843 | -2.11% |
| 2025-07-31 | 38.36 | 38.97 | 37.58 | 37.88 | 37.78 | qfq | 4,501,790 | 171,279,943 | -1.76% |
| 2025-07-30 | 40.10 | 40.22 | 38.21 | 38.56 | 38.46 | qfq | 6,535,510 | 255,316,188 | -3.29% |
| 2025-07-29 | 37.66 | 39.95 | 37.25 | 39.87 | 39.76 | qfq | 6,392,255 | 248,861,458 | 5.87% |
| 2025-07-28 | 36.45 | 37.96 | 36.10 | 37.66 | 37.56 | qfq | 5,707,572 | 212,089,839 | 3.46% |
| 2025-07-25 | 35.70 | 36.71 | 35.28 | 36.40 | 36.30 | qfq | 3,866,723 | 139,376,675 | 2.36% |
| 2025-07-24 | 34.80 | 35.66 | 34.80 | 35.56 | 35.47 | qfq | 2,672,972 | 94,613,420 | 1.66% |
| 2025-07-23 | 35.24 | 35.35 | 34.78 | 34.98 | 34.89 | qfq | 2,776,618 | 97,349,071 | -1.30% |
| 2025-07-22 | 35.88 | 36.41 | 35.06 | 35.44 | 35.35 | qfq | 4,194,031 | 149,268,091 | -1.28% |
| 2025-07-21 | 35.78 | 36.22 | 35.50 | 35.90 | 35.80 | qfq | 3,818,848 | 136,931,018 | 1.07% |
| 2025-07-18 | 35.80 | 36.15 | 35.36 | 35.52 | 35.43 | qfq | 3,393,905 | 120,923,251 | -0.98% |
| 2025-07-17 | 34.79 | 36.16 | 34.42 | 35.87 | 35.77 | qfq | 5,950,231 | 211,313,889 | 3.46% |
| 2025-07-16 | 34.98 | 35.15 | 34.02 | 34.67 | 34.58 | qfq | 3,322,991 | 115,323,715 | -0.66% |
| 2025-07-15 | 34.69 | 35.29 | 34.38 | 34.90 | 34.81 | qfq | 3,796,139 | 132,064,629 | 0.58% |
| 2025-07-14 | 33.75 | 35.40 | 33.67 | 34.70 | 34.61 | qfq | 6,785,176 | 235,914,252 | 2.33% |
| 2025-07-11 | 34.42 | 34.64 | 33.70 | 33.91 | 33.82 | qfq | 4,195,300 | 143,219,879 | -1.08% |
| 2025-07-10 | 33.53 | 34.68 | 33.12 | 34.28 | 34.19 | qfq | 5,465,281 | 187,259,425 | 2.51% |
| 2025-07-09 | 33.72 | 33.98 | 33.18 | 33.44 | 33.35 | qfq | 3,323,807 | 111,550,212 | -0.74% |
| 2025-07-08 | 33.20 | 33.69 | 32.88 | 33.69 | 33.60 | qfq | 2,949,962 | 98,654,660 | 1.75% |
| 2025-07-07 | 33.51 | 33.91 | 32.76 | 33.11 | 33.02 | qfq | 3,778,459 | 125,032,675 | -1.19% |
| 2025-07-04 | 34.20 | 34.29 | 33.35 | 33.51 | 33.42 | qfq | 3,266,813 | 109,785,436 | -1.96% |
| 2025-07-03 | 34.35 | 34.80 | 34.00 | 34.18 | 34.09 | qfq | 2,266,473 | 77,648,617 | -0.52% |
| 2025-07-02 | 34.80 | 34.84 | 34.08 | 34.36 | 34.27 | qfq | 2,677,666 | 92,009,470 | -1.63% |
| 2025-07-01 | 34.98 | 35.03 | 34.21 | 34.93 | 34.84 | qfq | 3,268,200 | 113,336,343 | -0.14% |
| 2025-06-30 | 34.27 | 35.38 | 34.25 | 34.98 | 34.89 | qfq | 7,038,110 | 246,527,039 | 2.10% |
| 2025-06-27 | 33.64 | 34.75 | 33.51 | 34.26 | 34.17 | qfq | 5,608,533 | 191,604,260 | 1.36% |
| 2025-06-26 | 33.85 | 34.65 | 33.71 | 33.80 | 33.71 | qfq | 6,514,496 | 222,422,465 | 0.00% |
| 2025-06-25 | 31.70 | 34.50 | 31.70 | 33.80 | 33.71 | qfq | 9,382,911 | 315,326,804 | 6.49% |
| 2025-06-24 | 31.16 | 31.80 | 30.90 | 31.74 | 31.66 | qfq | 3,822,273 | 119,932,372 | 2.22% |
| 2025-06-23 | 30.91 | 31.13 | 30.67 | 31.05 | 30.97 | qfq | 1,262,490 | 39,068,762 | 0.91% |
| 2025-06-20 | 31.00 | 31.18 | 30.59 | 30.77 | 30.69 | qfq | 1,283,726 | 39,659,339 | -0.29% |
| 2025-06-19 | 31.28 | 31.58 | 30.66 | 30.86 | 30.78 | qfq | 1,998,573 | 61,776,864 | -1.78% |
| 2025-06-18 | 31.23 | 31.48 | 31.05 | 31.42 | 31.34 | qfq | 1,948,953 | 61,026,321 | 0.74% |
| 2025-06-17 | 31.12 | 31.25 | 30.70 | 31.19 | 31.11 | qfq | 1,733,132 | 53,669,466 | 0.58% |
| 2025-06-16 | 31.36 | 31.47 | 30.62 | 31.01 | 30.93 | qfq | 1,585,273 | 49,236,505 | -1.18% |
| 2025-06-13 | 31.40 | 31.59 | 30.95 | 31.38 | 31.30 | qfq | 2,463,116 | 77,129,313 | 0.80% |
| 2025-06-12 | 31.02 | 31.49 | 30.81 | 31.13 | 31.05 | qfq | 1,432,650 | 44,701,326 | 0.10% |
| 2025-06-11 | 31.03 | 31.24 | 30.76 | 31.10 | 31.02 | qfq | 1,546,173 | 48,035,930 | 0.19% |
| 2025-06-10 | 31.97 | 32.16 | 30.90 | 31.04 | 30.96 | qfq | 3,533,058 | 110,657,342 | -3.81% |
| 2025-06-09 | 31.70 | 32.57 | 31.66 | 32.27 | 32.18 | qfq | 3,913,910 | 125,903,266 | 1.64% |
| 2025-06-06 | 31.99 | 32.79 | 31.56 | 31.75 | 31.67 | qfq | 2,548,050 | 81,404,560 | -1.09% |
| 2025-06-05 | 31.20 | 32.59 | 30.90 | 32.10 | 32.01 | qfq | 4,424,007 | 141,406,512 | 2.52% |
| 2025-06-04 | 31.05 | 32.16 | 31.05 | 31.31 | 31.23 | qfq | 3,037,285 | 95,935,554 | -0.73% |
| 2025-06-03 | 31.80 | 31.88 | 30.70 | 31.54 | 31.46 | qfq | 4,055,096 | 126,455,423 | -23.43% |
| 2025-05-30 | 40.49 | 41.90 | 40.11 | 41.19 | 31.47 | qfq | 4,666,314 | 191,776,829 | 2.21% |
| 2025-05-29 | 39.00 | 40.70 | 38.91 | 40.30 | 30.79 | qfq | 2,494,344 | 99,423,268 | 2.26% |
| 2025-05-28 | 39.60 | 40.11 | 39.23 | 39.41 | 30.11 | qfq | 1,470,167 | 58,325,745 | -0.23% |
| 2025-05-27 | 40.22 | 40.66 | 39.36 | 39.50 | 30.18 | qfq | 1,611,579 | 64,056,096 | -1.74% |
| 2025-05-26 | 39.57 | 40.28 | 39.35 | 40.20 | 30.71 | qfq | 1,213,339 | 48,488,847 | 1.18% |
| 2025-05-23 | 39.70 | 40.12 | 39.26 | 39.73 | 30.35 | qfq | 1,476,901 | 58,669,918 | 0.00% |
| 2025-05-22 | 40.33 | 40.81 | 39.62 | 39.73 | 30.35 | qfq | 1,910,143 | 77,061,629 | -1.37% |
| 2025-05-21 | 39.67 | 40.66 | 39.15 | 40.28 | 30.77 | qfq | 2,331,833 | 93,321,085 | 1.61% |
| 2025-05-20 | 39.60 | 39.73 | 39.08 | 39.64 | 30.28 | qfq | 2,197,256 | 86,611,716 | 0.76% |
| 2025-05-19 | 39.86 | 40.00 | 38.90 | 39.34 | 30.06 | qfq | 1,977,832 | 77,705,820 | -0.81% |
| 2025-05-16 | 39.47 | 40.13 | 39.47 | 39.66 | 30.30 | qfq | 1,712,389 | 68,150,927 | 0.03% |
| 2025-05-15 | 40.87 | 41.14 | 39.56 | 39.65 | 30.29 | qfq | 2,587,640 | 103,747,775 | -3.08% |
| 2025-05-14 | 41.66 | 41.96 | 40.67 | 40.91 | 31.25 | qfq | 2,540,167 | 104,533,280 | -2.20% |
| 2025-05-13 | 43.35 | 43.72 | 41.51 | 41.83 | 31.96 | qfq | 3,545,390 | 150,307,923 | -3.31% |
| 2025-05-12 | 42.28 | 44.82 | 42.01 | 43.26 | 33.05 | qfq | 4,936,990 | 215,840,240 | 2.25% |
| 2025-05-09 | 43.29 | 43.50 | 42.05 | 42.31 | 32.32 | qfq | 3,344,161 | 142,217,185 | -2.62% |
| 2025-05-08 | 42.34 | 43.66 | 41.89 | 43.45 | 33.20 | qfq | 3,673,449 | 157,107,033 | 1.26% |
| 2025-05-07 | 42.14 | 44.20 | 41.43 | 42.91 | 32.78 | qfq | 4,656,282 | 198,922,506 | 3.77% |
| 2025-05-06 | 40.50 | 42.36 | 40.50 | 41.35 | 31.59 | qfq | 2,388,630 | 98,601,740 | 3.40% |
| 2025-04-30 | 40.11 | 40.72 | 39.94 | 39.99 | 30.55 | qfq | 1,413,607 | 56,907,011 | -0.82% |
| 2025-04-29 | 39.51 | 40.45 | 38.16 | 40.32 | 30.80 | qfq | 2,681,216 | 106,671,882 | 0.00% |
| 2025-04-28 | 40.67 | 41.07 | 40.22 | 40.32 | 30.80 | qfq | 1,310,042 | 53,053,682 | -1.06% |
| 2025-04-25 | 41.43 | 41.44 | 40.08 | 40.75 | 31.13 | qfq | 2,529,412 | 102,959,012 | -1.69% |
| 2025-04-24 | 42.09 | 42.21 | 40.98 | 41.45 | 31.67 | qfq | 1,859,832 | 77,245,713 | -0.91% |
| 2025-04-23 | 42.29 | 42.38 | 41.30 | 41.83 | 31.96 | qfq | 2,455,771 | 102,492,424 | -0.66% |
| 2025-04-22 | 42.12 | 42.81 | 41.78 | 42.11 | 32.17 | qfq | 3,543,149 | 149,511,039 | -1.52% |
| 2025-04-21 | 40.02 | 42.90 | 39.80 | 42.76 | 32.67 | qfq | 5,415,499 | 228,362,040 | 7.44% |
| 2025-04-18 | 40.38 | 40.87 | 39.61 | 39.80 | 30.41 | qfq | 2,168,029 | 87,024,035 | -2.38% |
| 2025-04-17 | 38.55 | 41.59 | 38.06 | 40.77 | 31.15 | qfq | 5,225,534 | 211,223,985 | 5.95% |
| 2025-04-16 | 39.60 | 41.80 | 38.31 | 38.48 | 29.40 | qfq | 4,439,199 | 178,077,857 | -1.08% |
| 2025-04-15 | 39.91 | 40.00 | 38.37 | 38.90 | 29.72 | qfq | 1,863,719 | 72,341,789 | -2.26% |
| 2025-04-14 | 40.98 | 40.98 | 39.76 | 39.80 | 30.41 | qfq | 1,933,192 | 77,687,180 | -1.44% |
| 2025-04-11 | 39.51 | 41.17 | 39.51 | 40.38 | 30.85 | qfq | 1,760,202 | 71,452,384 | 0.27% |
| 2025-04-10 | 39.80 | 40.84 | 39.11 | 40.27 | 30.77 | qfq | 2,780,105 | 111,994,002 | 1.79% |
| 2025-04-09 | 36.60 | 40.08 | 35.99 | 39.56 | 30.22 | qfq | 4,415,446 | 170,850,641 | 5.92% |
| 2025-04-08 | 39.06 | 39.45 | 36.38 | 37.35 | 28.54 | qfq | 3,610,750 | 136,826,768 | -0.93% |
| 2025-04-07 | 39.30 | 40.96 | 35.50 | 37.70 | 28.80 | qfq | 4,228,993 | 164,918,068 | -11.77% |
| 2025-04-03 | 42.25 | 43.60 | 41.74 | 42.73 | 32.65 | qfq | 2,857,597 | 122,123,232 | 0.12% |
| 2025-04-02 | 42.95 | 43.80 | 42.35 | 42.68 | 32.61 | qfq | 2,286,688 | 98,133,901 | -1.32% |
| 2025-04-01 | 43.25 | 44.75 | 42.20 | 43.25 | 33.04 | qfq | 3,905,579 | 170,979,369 | 1.10% |
| 2025-03-31 | 42.84 | 43.24 | 42.08 | 42.78 | 32.68 | qfq | 2,212,532 | 94,618,030 | -0.70% |
| 2025-03-28 | 41.63 | 44.28 | 41.41 | 43.08 | 32.91 | qfq | 4,516,438 | 193,933,730 | 3.48% |
| 2025-03-27 | 41.45 | 41.96 | 40.20 | 41.63 | 31.81 | qfq | 2,616,465 | 107,896,706 | -0.02% |
| 2025-03-26 | 42.27 | 42.80 | 41.34 | 41.64 | 31.81 | qfq | 2,929,062 | 122,797,993 | -0.57% |
| 2025-03-25 | 41.39 | 42.95 | 41.38 | 41.88 | 32.00 | qfq | 2,749,789 | 116,166,890 | 0.31% |
| 2025-03-24 | 42.87 | 42.99 | 40.46 | 41.75 | 31.90 | qfq | 3,192,769 | 132,356,397 | -2.61% |
| 2025-03-21 | 42.85 | 43.87 | 42.68 | 42.87 | 32.75 | qfq | 3,438,786 | 148,800,174 | -0.53% |
| 2025-03-20 | 42.67 | 43.89 | 42.18 | 43.10 | 32.93 | qfq | 3,572,179 | 154,157,226 | 1.03% |
| 2025-03-19 | 42.68 | 43.26 | 42.46 | 42.66 | 32.59 | qfq | 1,690,998 | 72,325,046 | -0.88% |
| 2025-03-18 | 43.63 | 43.95 | 42.50 | 43.04 | 32.88 | qfq | 3,877,864 | 166,698,344 | -1.33% |
| 2025-03-17 | 43.90 | 44.22 | 43.26 | 43.62 | 33.33 | qfq | 2,434,004 | 106,339,454 | 0.14% |
| 2025-03-14 | 43.67 | 44.00 | 42.64 | 43.56 | 33.28 | qfq | 3,221,713 | 139,582,374 | -0.05% |
| 2025-03-13 | 44.29 | 44.93 | 43.00 | 43.58 | 33.29 | qfq | 3,473,327 | 151,233,583 | -1.87% |
| 2025-03-12 | 45.80 | 46.70 | 44.31 | 44.41 | 33.93 | qfq | 4,439,132 | 200,133,744 | -2.31% |
| 2025-03-11 | 43.31 | 45.52 | 43.06 | 45.46 | 34.73 | qfq | 5,368,696 | 240,744,875 | 3.58% |
| 2025-03-10 | 43.83 | 44.82 | 43.26 | 43.89 | 33.53 | qfq | 4,393,624 | 193,953,555 | 0.14% |
| 2025-03-07 | 41.90 | 44.85 | 41.41 | 43.83 | 33.49 | qfq | 6,750,224 | 295,067,453 | 4.13% |
| 2025-03-06 | 41.82 | 42.38 | 41.43 | 42.09 | 32.16 | qfq | 2,664,266 | 111,725,596 | 0.36% |
| 2025-03-05 | 41.72 | 43.00 | 41.43 | 41.94 | 32.04 | qfq | 3,178,773 | 133,478,816 | 0.53% |
| 2025-03-04 | 39.99 | 41.78 | 39.18 | 41.72 | 31.87 | qfq | 4,240,605 | 174,159,302 | 5.51% |
| 2025-03-03 | 39.49 | 40.20 | 38.88 | 39.54 | 30.21 | qfq | 1,587,022 | 63,056,534 | 1.23% |
| 2025-02-28 | 40.70 | 40.78 | 39.06 | 39.06 | 29.84 | qfq | 2,055,815 | 81,904,337 | -4.26% |
| 2025-02-27 | 41.63 | 41.99 | 40.05 | 40.80 | 31.17 | qfq | 3,162,224 | 128,415,063 | -1.90% |
| 2025-02-26 | 41.69 | 42.24 | 40.96 | 41.59 | 31.77 | qfq | 2,702,375 | 112,511,337 | 0.63% |
| 2025-02-25 | 41.69 | 42.30 | 41.21 | 41.33 | 31.58 | qfq | 2,473,848 | 103,150,828 | -1.57% |
| 2025-02-24 | 41.90 | 42.60 | 41.48 | 41.99 | 32.08 | qfq | 3,036,804 | 127,562,597 | -0.59% |
| 2025-02-21 | 39.56 | 43.23 | 38.91 | 42.24 | 32.27 | qfq | 6,697,105 | 277,847,547 | 6.86% |
| 2025-02-20 | 39.61 | 40.13 | 39.09 | 39.53 | 30.20 | qfq | 2,318,226 | 92,139,359 | 0.33% |
| 2025-02-19 | 37.50 | 40.76 | 37.35 | 39.40 | 30.10 | qfq | 4,202,088 | 165,857,820 | 5.12% |
| 2025-02-18 | 38.66 | 38.84 | 37.31 | 37.48 | 28.63 | qfq | 1,909,828 | 72,835,868 | -2.98% |
| 2025-02-17 | 38.99 | 39.56 | 38.02 | 38.63 | 29.51 | qfq | 3,114,972 | 120,475,134 | -0.92% |
| 2025-02-14 | 39.59 | 39.95 | 38.68 | 38.99 | 29.79 | qfq | 2,805,830 | 109,664,400 | -1.81% |
| 2025-02-13 | 41.32 | 41.69 | 39.71 | 39.71 | 30.34 | qfq | 2,613,905 | 106,144,179 | -3.22% |
| 2025-02-12 | 41.05 | 41.40 | 40.53 | 41.03 | 31.35 | qfq | 2,195,928 | 89,788,047 | -0.46% |
| 2025-02-11 | 40.70 | 41.67 | 40.60 | 41.22 | 31.49 | qfq | 3,045,454 | 125,347,615 | 1.30% |
| 2025-02-10 | 41.52 | 41.89 | 39.80 | 40.69 | 31.09 | qfq | 2,489,078 | 101,085,036 | -1.24% |
| 2025-02-07 | 40.86 | 41.60 | 40.01 | 41.20 | 31.48 | qfq | 4,274,199 | 174,492,625 | 0.41% |
| 2025-02-06 | 39.80 | 41.09 | 39.53 | 41.03 | 31.35 | qfq | 3,305,281 | 133,381,971 | 4.94% |
| 2025-02-05 | 41.69 | 41.80 | 38.93 | 39.10 | 29.87 | qfq | 5,437,730 | 217,938,943 | -6.46% |
| 2025-01-27 | 42.58 | 42.90 | 41.34 | 41.80 | 31.93 | qfq | 4,613,804 | 193,443,503 | -2.97% |
| 2025-01-24 | 42.05 | 43.18 | 40.77 | 43.08 | 32.91 | qfq | 4,920,089 | 205,845,711 | 2.45% |
| 2025-01-23 | 42.18 | 42.89 | 41.70 | 42.05 | 32.13 | qfq | 4,589,607 | 194,526,692 | -0.71% |
| 2025-01-22 | 40.20 | 43.27 | 39.85 | 42.35 | 32.36 | qfq | 8,407,229 | 354,038,064 | 4.36% |
| 2025-01-21 | 39.79 | 40.58 | 38.71 | 40.58 | 31.00 | qfq | 3,229,016 | 129,085,232 | 2.66% |
| 2025-01-20 | 40.37 | 40.96 | 39.23 | 39.53 | 30.20 | qfq | 2,558,867 | 102,104,754 | -1.96% |
| 2025-01-17 | 39.24 | 40.59 | 38.66 | 40.32 | 30.80 | qfq | 3,169,728 | 126,441,779 | 2.78% |
| 2025-01-16 | 39.46 | 39.97 | 38.70 | 39.23 | 29.97 | qfq | 2,617,904 | 102,743,038 | -0.68% |
| 2025-01-15 | 40.65 | 41.66 | 39.30 | 39.50 | 30.18 | qfq | 2,906,004 | 116,964,640 | -2.95% |
| 2025-01-14 | 38.15 | 40.97 | 38.15 | 40.70 | 31.09 | qfq | 4,924,850 | 197,480,022 | 5.50% |
| 2025-01-13 | 37.55 | 39.88 | 37.21 | 38.58 | 29.47 | qfq | 2,873,481 | 111,810,307 | 1.13% |
| 2025-01-10 | 39.01 | 39.61 | 38.08 | 38.15 | 29.15 | qfq | 2,647,582 | 102,568,861 | -1.62% |
| 2025-01-09 | 37.80 | 39.43 | 37.45 | 38.78 | 29.63 | qfq | 3,443,328 | 133,792,102 | 1.92% |
| 2025-01-08 | 37.05 | 38.69 | 36.80 | 38.05 | 29.07 | qfq | 3,930,461 | 149,645,751 | 2.70% |
| 2025-01-07 | 35.09 | 37.15 | 35.00 | 37.05 | 28.31 | qfq | 1,514,520 | 54,740,986 | 5.20% |
| 2025-01-06 | 34.75 | 35.51 | 34.44 | 35.22 | 26.91 | qfq | 1,345,250 | 47,129,930 | 1.41% |
| 2025-01-03 | 35.26 | 36.13 | 34.71 | 34.73 | 26.53 | qfq | 2,025,076 | 71,558,678 | -0.97% |
| 2025-01-02 | 37.31 | 37.40 | 34.92 | 35.07 | 26.79 | qfq | 2,087,458 | 74,748,980 | -5.98% |
| 2024-12-31 | 38.70 | 38.89 | 37.25 | 37.30 | 28.50 | qfq | 2,692,159 | 102,114,635 | -3.87% |
| 2024-12-30 | 39.10 | 39.47 | 37.82 | 38.80 | 29.64 | qfq | 2,977,677 | 115,879,266 | -0.10% |
| 2024-12-27 | 38.50 | 39.16 | 37.88 | 38.84 | 29.67 | qfq | 4,271,085 | 165,543,782 | 3.57% |
| 2024-12-26 | 36.48 | 38.17 | 36.35 | 37.50 | 28.65 | qfq | 2,465,543 | 92,928,911 | 3.16% |
| 2024-12-25 | 36.31 | 36.69 | 35.63 | 36.35 | 27.77 | qfq | 1,890,788 | 68,328,996 | -0.05% |
| 2024-12-24 | 35.45 | 36.52 | 35.24 | 36.37 | 27.79 | qfq | 2,543,913 | 91,183,993 | 3.44% |
| 2024-12-23 | 37.00 | 37.23 | 35.10 | 35.16 | 26.86 | qfq | 3,301,093 | 118,607,942 | -5.33% |
| 2024-12-20 | 36.89 | 37.64 | 36.65 | 37.14 | 28.37 | qfq | 1,936,364 | 71,824,860 | 0.51% |
| 2024-12-19 | 36.39 | 36.97 | 36.20 | 36.95 | 28.23 | qfq | 977,096 | 35,771,142 | 0.57% |
| 2024-12-18 | 36.79 | 37.21 | 36.40 | 36.74 | 28.07 | qfq | 1,358,279 | 50,037,461 | 0.00% |
| 2024-12-17 | 37.03 | 37.73 | 36.69 | 36.74 | 28.07 | qfq | 1,782,903 | 66,259,720 | -1.13% |
| 2024-12-16 | 38.02 | 38.20 | 36.94 | 37.16 | 28.39 | qfq | 2,527,459 | 94,775,195 | -3.63% |
| 2024-12-13 | 39.70 | 39.83 | 37.95 | 38.56 | 29.46 | qfq | 5,406,770 | 208,436,657 | -3.84% |
| 2024-12-12 | 39.40 | 41.26 | 39.07 | 40.10 | 30.64 | qfq | 4,373,402 | 176,298,950 | 2.79% |
| 2024-12-11 | 39.40 | 39.45 | 38.61 | 39.01 | 29.80 | qfq | 1,853,397 | 72,124,757 | -0.48% |
| 2024-12-10 | 40.55 | 40.58 | 39.11 | 39.20 | 29.95 | qfq | 2,319,796 | 92,837,486 | 0.46% |
| 2024-12-09 | 40.15 | 40.20 | 38.88 | 39.02 | 29.81 | qfq | 1,664,555 | 65,353,769 | -2.74% |
| 2024-12-06 | 39.90 | 40.20 | 39.19 | 40.12 | 30.65 | qfq | 1,696,723 | 67,448,929 | -0.20% |
| 2024-12-05 | 39.92 | 40.55 | 39.43 | 40.20 | 30.71 | qfq | 1,610,661 | 64,333,415 | 0.53% |
| 2024-12-04 | 40.33 | 40.97 | 39.57 | 39.99 | 30.55 | qfq | 1,607,578 | 64,461,455 | -0.84% |
| 2024-12-03 | 40.48 | 41.06 | 40.01 | 40.33 | 30.81 | qfq | 1,208,337 | 48,937,027 | -1.35% |
| 2024-12-02 | 39.80 | 41.33 | 39.77 | 40.88 | 31.23 | qfq | 2,086,841 | 84,873,648 | 2.35% |
| 2024-11-29 | 38.29 | 40.38 | 38.29 | 39.94 | 30.51 | qfq | 1,979,314 | 78,259,767 | 1.68% |
| 2024-11-28 | 39.50 | 39.99 | 39.11 | 39.28 | 30.01 | qfq | 1,233,993 | 48,673,134 | -1.06% |
| 2024-11-27 | 38.44 | 39.76 | 37.39 | 39.70 | 30.33 | qfq | 2,152,061 | 83,110,949 | 3.17% |
| 2024-11-26 | 38.74 | 39.67 | 38.24 | 38.48 | 29.40 | qfq | 1,169,586 | 45,632,635 | -1.69% |
| 2024-11-25 | 39.52 | 39.95 | 38.22 | 39.14 | 29.90 | qfq | 1,777,292 | 69,150,110 | -1.14% |
| 2024-11-22 | 42.03 | 42.26 | 39.59 | 39.59 | 30.25 | qfq | 3,628,660 | 147,129,083 | -6.54% |
| 2024-11-21 | 42.50 | 42.78 | 41.84 | 42.36 | 32.36 | qfq | 1,498,245 | 63,326,775 | -0.26% |
| 2024-11-20 | 42.12 | 42.63 | 41.39 | 42.47 | 32.45 | qfq | 2,120,472 | 89,190,505 | 0.35% |
| 2024-11-19 | 40.62 | 42.53 | 40.62 | 42.32 | 32.33 | qfq | 2,420,382 | 100,602,791 | 4.75% |
| 2024-11-18 | 41.20 | 41.85 | 40.02 | 40.40 | 30.87 | qfq | 2,386,335 | 96,927,651 | -1.94% |
| 2024-11-15 | 42.09 | 42.84 | 41.00 | 41.20 | 31.48 | qfq | 2,799,258 | 117,168,603 | -2.51% |
| 2024-11-14 | 44.00 | 44.42 | 42.26 | 42.26 | 32.29 | qfq | 2,845,483 | 122,900,434 | -4.86% |
| 2024-11-13 | 45.69 | 45.78 | 42.84 | 44.42 | 33.94 | qfq | 4,134,911 | 181,337,477 | -2.76% |
| 2024-11-12 | 47.34 | 47.88 | 44.78 | 45.68 | 34.90 | qfq | 3,673,591 | 168,724,965 | -3.79% |
| 2024-11-11 | 45.00 | 47.90 | 44.00 | 47.48 | 36.27 | qfq | 5,527,132 | 254,087,640 | 5.98% |
| 2024-11-08 | 44.00 | 45.70 | 43.94 | 44.80 | 34.23 | qfq | 6,441,489 | 288,860,593 | 1.98% |
| 2024-11-07 | 44.70 | 44.70 | 42.63 | 43.93 | 33.56 | qfq | 5,598,419 | 242,871,195 | -3.51% |
| 2024-11-06 | 46.49 | 49.80 | 44.40 | 45.53 | 34.78 | qfq | 7,657,679 | 354,905,945 | -3.84% |
| 2024-11-05 | 42.50 | 47.78 | 42.42 | 47.35 | 36.18 | qfq | 8,654,564 | 394,153,397 | 10.37% |
| 2024-11-04 | 41.17 | 43.80 | 40.76 | 42.90 | 32.78 | qfq | 6,001,888 | 256,540,621 | 7.09% |
| 2024-11-01 | 40.95 | 41.60 | 39.53 | 40.06 | 30.61 | qfq | 4,710,211 | 190,181,677 | -3.21% |
| 2024-10-31 | 38.18 | 41.88 | 38.18 | 41.39 | 31.62 | qfq | 7,960,308 | 325,427,064 | 7.17% |
| 2024-10-30 | 37.81 | 39.15 | 37.56 | 38.62 | 29.51 | qfq | 2,459,832 | 94,416,922 | 0.57% |
| 2024-10-29 | 40.30 | 40.30 | 38.15 | 38.40 | 29.34 | qfq | 4,143,288 | 161,604,171 | -4.19% |
| 2024-10-28 | 40.60 | 41.50 | 39.80 | 40.08 | 30.62 | qfq | 3,638,415 | 147,527,203 | -1.76% |
| 2024-10-25 | 39.44 | 41.20 | 39.01 | 40.80 | 31.17 | qfq | 4,941,355 | 199,564,938 | 4.00% |
| 2024-10-24 | 40.21 | 40.21 | 38.58 | 39.23 | 29.97 | qfq | 4,663,825 | 182,658,863 | -2.78% |
| 2024-10-23 | 38.61 | 43.00 | 38.30 | 40.35 | 30.83 | qfq | 8,218,074 | 335,684,101 | 4.78% |
| 2024-10-22 | 38.72 | 40.24 | 38.11 | 38.51 | 29.42 | qfq | 4,613,692 | 179,565,455 | -1.43% |
| 2024-10-21 | 36.57 | 39.39 | 36.49 | 39.07 | 29.85 | qfq | 7,318,494 | 280,929,003 | 7.07% |
| 2024-10-18 | 34.70 | 37.19 | 34.20 | 36.49 | 27.88 | qfq | 4,889,466 | 174,506,099 | 5.43% |
| 2024-10-17 | 34.10 | 35.60 | 34.09 | 34.61 | 26.44 | qfq | 3,732,428 | 130,399,469 | 2.03% |
| 2024-10-16 | 34.29 | 34.98 | 33.61 | 33.92 | 25.91 | qfq | 3,409,070 | 116,779,571 | -2.11% |
| 2024-10-15 | 35.08 | 36.10 | 34.58 | 34.65 | 26.47 | qfq | 4,552,773 | 160,883,634 | -2.81% |
| 2024-10-14 | 35.03 | 36.18 | 34.56 | 35.65 | 27.24 | qfq | 4,867,105 | 172,550,694 | 2.44% |
| 2024-10-11 | 36.60 | 36.60 | 34.00 | 34.80 | 26.59 | qfq | 4,332,172 | 151,126,562 | -4.87% |
| 2024-10-10 | 38.00 | 39.39 | 36.43 | 36.58 | 27.95 | qfq | 4,794,867 | 180,979,167 | -3.74% |
| 2024-10-09 | 40.00 | 40.68 | 36.71 | 38.00 | 29.03 | qfq | 7,169,699 | 280,329,861 | -11.40% |
| 2024-10-08 | 43.91 | 43.91 | 38.80 | 42.89 | 32.77 | qfq | 9,343,741 | 382,516,565 | 17.19% |
| 2024-09-30 | 33.06 | 36.98 | 32.66 | 36.60 | 27.96 | qfq | 7,137,229 | 248,422,628 | 15.64% |
| 2024-09-27 | 30.15 | 31.66 | 30.15 | 31.65 | 24.18 | qfq | 1,868,620 | 57,739,034 | 5.82% |
| 2024-09-26 | 28.90 | 29.99 | 28.65 | 29.91 | 22.85 | qfq | 2,945,170 | 86,430,761 | 3.96% |
| 2024-09-25 | 29.00 | 29.39 | 28.50 | 28.77 | 21.98 | qfq | 2,999,795 | 86,969,639 | 0.38% |
| 2024-09-24 | 27.50 | 28.66 | 26.88 | 28.66 | 21.90 | qfq | 2,185,502 | 60,981,155 | 6.03% |
| 2024-09-23 | 27.49 | 27.59 | 27.02 | 27.03 | 20.65 | qfq | 802,975 | 21,911,438 | -1.71% |
| 2024-09-20 | 27.91 | 27.91 | 27.33 | 27.50 | 21.01 | qfq | 730,210 | 20,119,619 | -1.36% |
| 2024-09-19 | 27.44 | 28.40 | 26.87 | 27.88 | 21.30 | qfq | 1,406,248 | 39,121,095 | 2.01% |
| 2024-09-18 | 27.31 | 27.50 | 26.73 | 27.33 | 20.88 | qfq | 1,033,891 | 27,915,378 | 0.07% |
| 2024-09-13 | 27.96 | 28.02 | 27.18 | 27.31 | 20.86 | qfq | 1,170,069 | 32,216,151 | -2.22% |
| 2024-09-12 | 27.86 | 28.40 | 27.65 | 27.93 | 21.34 | qfq | 1,097,396 | 30,806,816 | -0.14% |
| 2024-09-11 | 27.84 | 28.14 | 27.64 | 27.97 | 21.37 | qfq | 992,205 | 27,704,179 | 0.25% |
| 2024-09-10 | 27.80 | 28.08 | 26.70 | 27.90 | 21.32 | qfq | 2,053,384 | 56,268,498 | 0.36% |
| 2024-09-09 | 27.55 | 28.11 | 27.42 | 27.80 | 21.24 | qfq | 838,427 | 23,275,560 | -0.25% |
| 2024-09-06 | 28.75 | 28.98 | 27.75 | 27.87 | 21.29 | qfq | 2,072,027 | 58,401,046 | -3.86% |
| 2024-09-05 | 29.04 | 29.46 | 28.70 | 28.99 | 22.15 | qfq | 1,622,894 | 47,240,535 | -0.38% |
| 2024-09-04 | 28.34 | 29.29 | 28.11 | 29.10 | 22.23 | qfq | 1,862,858 | 53,840,119 | 2.11% |
| 2024-09-03 | 27.80 | 28.78 | 27.69 | 28.50 | 21.77 | qfq | 1,766,240 | 50,069,466 | 2.89% |
| 2024-09-02 | 28.91 | 28.91 | 27.67 | 27.70 | 21.16 | qfq | 2,179,191 | 61,534,716 | -3.95% |
| 2024-08-30 | 27.50 | 29.39 | 27.49 | 28.84 | 22.03 | qfq | 4,158,211 | 119,823,014 | 3.74% |
| 2024-08-29 | 26.74 | 28.11 | 26.61 | 27.80 | 21.24 | qfq | 2,230,362 | 61,570,994 | 3.15% |
| 2024-08-28 | 26.40 | 27.11 | 26.31 | 26.95 | 20.59 | qfq | 1,436,699 | 38,638,944 | 1.47% |
| 2024-08-27 | 26.58 | 26.73 | 26.14 | 26.56 | 20.29 | qfq | 1,512,145 | 40,021,019 | -0.71% |
| 2024-08-26 | 27.33 | 27.66 | 26.53 | 26.75 | 20.44 | qfq | 2,546,079 | 68,527,970 | -2.62% |
| 2024-08-23 | 27.66 | 27.95 | 27.37 | 27.47 | 20.99 | qfq | 1,793,795 | 49,537,777 | -1.01% |
| 2024-08-22 | 28.00 | 28.50 | 27.61 | 27.75 | 21.20 | qfq | 1,733,765 | 48,505,055 | -0.89% |
| 2024-08-21 | 27.71 | 28.15 | 27.70 | 28.00 | 21.39 | qfq | 2,134,387 | 59,636,149 | -0.99% |
| 2024-08-20 | 29.41 | 29.65 | 28.00 | 28.28 | 21.61 | qfq | 4,273,727 | 122,229,685 | -4.07% |
| 2024-08-19 | 29.04 | 29.98 | 29.04 | 29.48 | 22.52 | qfq | 2,712,809 | 80,141,485 | 1.52% |
| 2024-08-16 | 29.11 | 29.42 | 28.83 | 29.04 | 22.19 | qfq | 2,440,076 | 71,243,319 | 0.10% |
| 2024-08-15 | 29.15 | 29.47 | 28.66 | 29.01 | 22.16 | qfq | 3,837,259 | 111,265,445 | -0.48% |
| 2024-08-14 | 30.00 | 30.05 | 29.14 | 29.15 | 22.27 | qfq | 2,554,227 | 75,316,087 | -2.96% |
| 2024-08-13 | 29.53 | 30.30 | 29.53 | 30.04 | 22.95 | qfq | 2,417,874 | 72,403,712 | 1.11% |
| 2024-08-12 | 30.25 | 30.60 | 29.00 | 29.71 | 22.70 | qfq | 4,953,256 | 146,692,334 | -2.27% |
| 2024-08-09 | 30.90 | 31.44 | 30.35 | 30.40 | 23.23 | qfq | 3,174,873 | 97,584,167 | -1.62% |
| 2024-08-08 | 32.88 | 32.98 | 30.41 | 30.90 | 23.61 | qfq | 6,045,231 | 188,584,495 | -6.14% |
| 2024-08-07 | 33.30 | 33.68 | 32.10 | 32.92 | 25.15 | qfq | 5,840,679 | 192,220,309 | -1.61% |
| 2024-08-06 | 33.92 | 34.41 | 32.93 | 33.46 | 25.56 | qfq | 4,366,487 | 147,219,931 | 0.24% |
| 2024-08-05 | 34.22 | 35.38 | 33.38 | 33.38 | 25.50 | qfq | 4,298,852 | 146,748,616 | -4.30% |
| 2024-08-02 | 36.05 | 36.88 | 34.70 | 34.88 | 26.65 | qfq | 5,554,245 | 198,359,601 | -3.94% |
| 2024-08-01 | 34.99 | 37.50 | 34.74 | 36.31 | 27.74 | qfq | 6,697,602 | 242,530,127 | 3.95% |
| 2024-07-31 | 33.20 | 34.99 | 33.16 | 34.93 | 26.69 | qfq | 4,051,439 | 138,755,493 | 3.96% |
| 2024-07-30 | 33.62 | 34.18 | 32.90 | 33.60 | 25.67 | qfq | 3,064,129 | 102,565,445 | -0.59% |
| 2024-07-29 | 34.18 | 34.59 | 33.15 | 33.80 | 25.82 | qfq | 5,411,387 | 183,031,523 | -0.68% |
| 2024-07-26 | 30.94 | 34.13 | 30.74 | 34.03 | 26.00 | qfq | 5,203,093 | 172,679,517 | 9.99% |
| 2024-07-25 | 30.78 | 31.51 | 30.29 | 30.94 | 23.64 | qfq | 1,537,925 | 47,407,201 | -0.06% |
| 2024-07-24 | 31.19 | 31.87 | 30.79 | 30.96 | 23.65 | qfq | 1,557,305 | 48,684,393 | -0.48% |
| 2024-07-23 | 32.85 | 32.85 | 31.11 | 31.11 | 23.77 | qfq | 1,927,162 | 61,412,508 | -5.41% |
| 2024-07-22 | 32.64 | 33.73 | 32.30 | 32.89 | 25.13 | qfq | 2,215,753 | 73,311,649 | 0.30% |
| 2024-07-19 | 32.33 | 33.11 | 32.11 | 32.79 | 25.05 | qfq | 1,791,650 | 58,461,450 | 1.02% |
| 2024-07-18 | 31.22 | 32.86 | 30.62 | 32.46 | 24.80 | qfq | 2,494,874 | 79,700,384 | 3.97% |
| 2024-07-17 | 31.44 | 31.63 | 30.80 | 31.22 | 23.85 | qfq | 1,232,435 | 38,385,297 | -1.20% |
| 2024-07-16 | 31.50 | 31.93 | 30.80 | 31.60 | 24.14 | qfq | 1,455,157 | 45,784,870 | 0.32% |
| 2024-07-15 | 32.20 | 32.70 | 31.25 | 31.50 | 24.07 | qfq | 1,638,300 | 52,066,167 | -2.54% |
| 2024-07-12 | 32.50 | 32.62 | 32.00 | 32.32 | 24.69 | qfq | 1,379,580 | 44,538,181 | -1.01% |
| 2024-07-11 | 31.30 | 32.88 | 31.15 | 32.65 | 24.94 | qfq | 3,234,788 | 103,829,818 | 6.01% |
| 2024-07-10 | 31.29 | 31.57 | 30.67 | 30.80 | 23.53 | qfq | 1,384,607 | 43,026,605 | -1.57% |
| 2024-07-09 | 30.58 | 31.68 | 30.26 | 31.29 | 23.91 | qfq | 2,138,404 | 66,226,826 | 2.66% |
| 2024-07-08 | 31.55 | 31.65 | 30.20 | 30.48 | 23.29 | qfq | 1,550,092 | 47,701,180 | -3.70% |
| 2024-07-05 | 31.31 | 31.88 | 30.90 | 31.65 | 24.18 | qfq | 2,088,176 | 65,721,810 | 1.12% |
| 2024-07-04 | 32.15 | 32.58 | 31.06 | 31.30 | 23.91 | qfq | 2,037,623 | 64,401,553 | -3.69% |
| 2024-07-03 | 32.54 | 32.65 | 31.57 | 32.50 | 24.83 | qfq | 2,519,340 | 80,973,622 | 0.06% |
| 2024-07-02 | 33.94 | 33.94 | 32.39 | 32.48 | 24.81 | qfq | 1,936,520 | 63,645,452 | -3.79% |
| 2024-07-01 | 34.64 | 35.26 | 33.36 | 33.76 | 25.79 | qfq | 2,077,019 | 70,500,257 | -2.99% |
| 2024-06-28 | 33.92 | 35.80 | 33.64 | 34.80 | 26.59 | qfq | 2,606,403 | 91,747,988 | 3.14% |
| 2024-06-27 | 34.66 | 34.95 | 33.65 | 33.74 | 25.78 | qfq | 1,685,192 | 57,962,683 | -2.57% |
| 2024-06-26 | 33.05 | 34.81 | 32.64 | 34.63 | 26.46 | qfq | 2,138,466 | 72,373,102 | 4.06% |
| 2024-06-25 | 33.84 | 34.43 | 32.86 | 33.28 | 25.43 | qfq | 2,083,836 | 69,413,951 | -1.68% |
| 2024-06-24 | 34.75 | 35.35 | 33.85 | 33.85 | 25.86 | qfq | 1,919,368 | 66,130,913 | -3.15% |
| 2024-06-21 | 34.65 | 35.53 | 34.50 | 34.95 | 26.70 | qfq | 2,000,862 | 70,229,387 | 0.06% |
| 2024-06-20 | 35.90 | 36.37 | 34.90 | 34.93 | 26.69 | qfq | 2,878,419 | 102,406,007 | -2.78% |
| 2024-06-19 | 37.57 | 37.58 | 35.86 | 35.93 | 27.29 | qfq | 5,024,349 | 182,626,011 | -3.93% |
| 2024-06-18 | 37.70 | 37.83 | 36.68 | 37.40 | 28.41 | qfq | 4,119,898 | 153,380,267 | -1.22% |
| 2024-06-17 | 38.18 | 39.33 | 37.61 | 37.86 | 28.76 | qfq | 4,026,611 | 154,614,242 | -1.35% |
| 2024-06-14 | 39.57 | 39.67 | 37.85 | 38.38 | 29.15 | qfq | 4,036,560 | 154,490,438 | -2.98% |
| 2024-06-13 | 39.10 | 40.40 | 38.50 | 39.56 | 30.05 | qfq | 3,721,748 | 146,763,864 | 0.97% |
| 2024-06-12 | 40.02 | 40.50 | 38.79 | 39.18 | 29.76 | qfq | 4,110,111 | 162,396,480 | -2.10% |
| 2024-06-11 | 37.60 | 40.42 | 36.83 | 40.02 | 30.40 | qfq | 4,731,066 | 184,669,280 | 6.58% |
| 2024-06-07 | 38.67 | 39.17 | 36.92 | 37.55 | 28.52 | qfq | 3,240,982 | 122,999,464 | -2.21% |
| 2024-06-06 | 39.00 | 39.36 | 37.72 | 38.40 | 29.17 | qfq | 4,291,581 | 164,501,286 | -2.02% |
| 2024-06-05 | 37.86 | 40.77 | 37.86 | 39.19 | 29.77 | qfq | 5,484,236 | 217,891,342 | 2.86% |
| 2024-06-04 | 37.82 | 38.26 | 37.35 | 38.10 | 28.94 | qfq | 2,814,795 | 106,558,759 | 0.66% |
| 2024-06-03 | 39.03 | 39.04 | 37.68 | 37.85 | 28.75 | qfq | 3,831,194 | 146,693,507 | -3.12% |
| 2024-05-31 | 38.15 | 39.84 | 37.92 | 39.07 | 29.67 | qfq | 4,916,604 | 190,280,194 | 2.28% |
| 2024-05-30 | 37.00 | 39.19 | 36.80 | 38.20 | 29.01 | qfq | 3,897,080 | 149,131,292 | 1.87% |
| 2024-05-29 | 39.39 | 39.68 | 37.15 | 37.50 | 28.48 | qfq | 3,049,794 | 115,854,294 | -2.22% |
| 2024-05-28 | 37.30 | 39.68 | 37.18 | 38.35 | 29.13 | qfq | 3,378,959 | 130,589,199 | 1.70% |
| 2024-05-27 | 37.65 | 38.22 | 36.82 | 37.71 | 28.64 | qfq | 3,662,773 | 136,564,203 | -0.19% |
| 2024-05-24 | 38.80 | 38.80 | 37.76 | 37.78 | 28.69 | qfq | 2,902,082 | 110,606,144 | -3.77% |
| 2024-05-23 | 39.67 | 40.41 | 39.11 | 39.26 | 29.82 | qfq | 3,121,471 | 124,079,322 | -0.61% |
| 2024-05-22 | 40.05 | 40.65 | 38.90 | 39.50 | 30.00 | qfq | 3,566,331 | 141,023,044 | -1.05% |
| 2024-05-21 | 40.50 | 40.70 | 39.56 | 39.92 | 30.32 | qfq | 2,681,439 | 107,251,490 | -1.96% |
| 2024-05-20 | 40.00 | 42.28 | 39.58 | 40.72 | 30.93 | qfq | 4,759,646 | 195,921,533 | 1.62% |
| 2024-05-17 | 39.10 | 40.38 | 38.62 | 40.07 | 30.43 | qfq | 3,556,519 | 141,486,024 | 3.01% |
| 2024-05-16 | 38.78 | 39.74 | 38.58 | 38.90 | 29.55 | qfq | 2,535,843 | 99,295,465 | 0.44% |
| 2024-05-15 | 39.00 | 39.66 | 38.59 | 38.73 | 29.42 | qfq | 2,440,331 | 95,324,321 | -0.72% |
| 2024-05-14 | 39.07 | 39.80 | 38.81 | 39.01 | 29.63 | qfq | 2,580,085 | 101,396,408 | 0.67% |
| 2024-05-13 | 39.51 | 39.90 | 38.00 | 38.75 | 29.43 | qfq | 4,884,635 | 189,995,935 | -2.56% |
| 2024-05-10 | 41.18 | 41.80 | 39.51 | 39.77 | 30.21 | qfq | 5,917,984 | 238,074,384 | -2.79% |
| 2024-05-09 | 37.90 | 43.03 | 37.69 | 40.91 | 31.07 | qfq | 8,369,852 | 335,512,842 | 7.94% |
| 2024-05-08 | 38.20 | 38.98 | 37.30 | 37.90 | 28.79 | qfq | 4,665,760 | 177,868,651 | -1.04% |
| 2024-05-07 | 36.59 | 39.18 | 36.26 | 38.30 | 29.09 | qfq | 5,786,811 | 220,620,949 | 5.63% |
| 2024-05-06 | 34.60 | 36.47 | 34.60 | 36.26 | 27.54 | qfq | 3,251,964 | 116,232,198 | 4.89% |
| 2024-04-30 | 34.90 | 35.25 | 33.99 | 34.57 | 26.26 | qfq | 3,374,997 | 116,723,288 | 1.02% |
| 2024-04-29 | 33.26 | 34.40 | 32.89 | 34.22 | 25.99 | qfq | 2,762,998 | 93,108,472 | 3.73% |
| 2024-04-26 | 32.08 | 33.40 | 32.05 | 32.99 | 25.06 | qfq | 2,875,783 | 94,463,060 | 2.55% |
| 2024-04-25 | 32.61 | 32.67 | 31.80 | 32.17 | 24.43 | qfq | 1,875,377 | 60,307,887 | -1.17% |
| 2024-04-24 | 31.20 | 32.55 | 31.11 | 32.55 | 24.72 | qfq | 3,377,346 | 107,880,873 | 4.76% |
| 2024-04-23 | 30.72 | 31.42 | 30.54 | 31.07 | 23.60 | qfq | 1,895,354 | 58,889,644 | 0.06% |
| 2024-04-22 | 30.42 | 31.50 | 29.44 | 31.05 | 23.58 | qfq | 3,411,865 | 104,379,293 | 1.04% |
| 2024-04-19 | 29.98 | 30.87 | 29.21 | 30.73 | 23.34 | qfq | 3,176,330 | 95,812,669 | 2.57% |
| 2024-04-18 | 29.35 | 30.88 | 29.02 | 29.96 | 22.76 | qfq | 2,531,475 | 75,841,949 | 1.73% |
| 2024-04-17 | 28.95 | 29.50 | 28.70 | 29.45 | 22.37 | qfq | 3,001,289 | 87,391,755 | 3.33% |
| 2024-04-16 | 30.27 | 30.27 | 28.38 | 28.50 | 21.65 | qfq | 2,727,235 | 78,962,950 | -5.54% |
| 2024-04-15 | 30.78 | 32.08 | 29.68 | 30.17 | 22.91 | qfq | 3,088,177 | 94,885,200 | -2.20% |
| 2024-04-12 | 30.80 | 31.24 | 30.62 | 30.85 | 23.43 | qfq | 1,380,531 | 42,671,895 | 0.00% |
| 2024-04-11 | 30.91 | 31.42 | 30.68 | 30.85 | 23.43 | qfq | 1,534,479 | 47,617,503 | -1.03% |
| 2024-04-10 | 31.61 | 31.86 | 30.84 | 31.17 | 23.67 | qfq | 2,625,338 | 82,402,825 | -1.36% |
| 2024-04-09 | 31.30 | 31.70 | 30.73 | 31.60 | 24.00 | qfq | 2,830,703 | 88,500,606 | 1.18% |
| 2024-04-08 | 32.60 | 32.60 | 31.10 | 31.23 | 23.72 | qfq | 3,630,912 | 114,384,016 | -4.26% |
| 2024-04-03 | 33.60 | 33.61 | 32.58 | 32.62 | 24.78 | qfq | 2,645,602 | 87,100,711 | -2.68% |
| 2024-04-02 | 34.28 | 34.48 | 32.73 | 33.52 | 25.46 | qfq | 2,912,827 | 97,243,323 | -2.50% |
| 2024-04-01 | 35.04 | 35.08 | 34.01 | 34.38 | 26.11 | qfq | 2,777,742 | 95,746,563 | -1.35% |
| 2024-03-29 | 33.91 | 35.05 | 33.55 | 34.85 | 26.47 | qfq | 1,516,673 | 52,101,782 | 2.71% |
| 2024-03-28 | 33.00 | 34.64 | 32.72 | 33.93 | 25.77 | qfq | 2,352,941 | 79,422,597 | 4.37% |
| 2024-03-27 | 34.00 | 34.18 | 32.50 | 32.51 | 24.69 | qfq | 2,064,084 | 68,174,346 | -3.99% |
| 2024-03-26 | 35.11 | 35.11 | 33.36 | 33.86 | 25.72 | qfq | 2,669,676 | 91,052,513 | -3.23% |
| 2024-03-25 | 36.61 | 36.65 | 34.93 | 34.99 | 26.58 | qfq | 2,953,869 | 105,596,218 | -4.58% |
| 2024-03-22 | 37.86 | 37.98 | 36.59 | 36.67 | 27.85 | qfq | 2,101,893 | 77,804,918 | -3.55% |
| 2024-03-21 | 38.75 | 38.89 | 37.40 | 38.02 | 28.88 | qfq | 2,369,634 | 89,839,312 | -1.22% |
| 2024-03-20 | 38.52 | 38.80 | 38.00 | 38.49 | 29.23 | qfq | 1,398,835 | 53,776,621 | -0.16% |
| 2024-03-19 | 39.00 | 39.47 | 38.49 | 38.55 | 29.28 | qfq | 1,909,197 | 74,172,673 | -1.58% |
| 2024-03-18 | 38.30 | 39.24 | 37.98 | 39.17 | 29.75 | qfq | 2,345,187 | 90,376,207 | 2.51% |
| 2024-03-15 | 37.83 | 38.33 | 37.10 | 38.21 | 29.02 | qfq | 2,414,993 | 91,108,123 | 0.76% |
| 2024-03-14 | 38.60 | 38.80 | 37.00 | 37.92 | 28.80 | qfq | 3,459,711 | 130,760,041 | -3.22% |
| 2024-03-13 | 38.10 | 39.49 | 37.09 | 39.18 | 29.76 | qfq | 4,358,296 | 167,908,146 | 2.83% |
| 2024-03-12 | 36.66 | 38.45 | 36.66 | 38.10 | 28.94 | qfq | 3,959,708 | 148,845,790 | 4.64% |
| 2024-03-11 | 35.94 | 36.49 | 35.50 | 36.41 | 27.65 | qfq | 1,771,465 | 63,916,422 | 1.93% |
| 2024-03-08 | 34.50 | 35.88 | 34.30 | 35.72 | 27.13 | qfq | 1,942,006 | 68,222,688 | 4.17% |
| 2024-03-07 | 35.82 | 35.96 | 34.20 | 34.29 | 26.04 | qfq | 2,537,500 | 88,975,706 | -4.24% |
| 2024-03-06 | 35.60 | 36.31 | 35.30 | 35.81 | 27.20 | qfq | 2,068,405 | 74,227,016 | 0.08% |
| 2024-03-05 | 35.50 | 36.86 | 35.50 | 35.78 | 27.18 | qfq | 3,164,541 | 114,534,782 | -0.67% |
| 2024-03-04 | 36.67 | 36.78 | 35.50 | 36.02 | 27.36 | qfq | 1,991,724 | 71,589,059 | -1.80% |
| 2024-03-01 | 36.20 | 37.00 | 35.59 | 36.68 | 27.86 | qfq | 2,910,312 | 106,016,692 | 2.69% |
| 2024-02-29 | 33.50 | 35.83 | 33.36 | 35.72 | 27.13 | qfq | 2,613,894 | 91,242,761 | 5.93% |
| 2024-02-28 | 36.86 | 38.00 | 33.61 | 33.72 | 25.61 | qfq | 3,779,864 | 135,582,998 | -8.54% |
| 2024-02-27 | 35.85 | 36.88 | 35.28 | 36.87 | 28.00 | qfq | 2,417,692 | 86,921,910 | 2.99% |
| 2024-02-26 | 34.60 | 36.45 | 34.60 | 35.80 | 27.19 | qfq | 2,767,366 | 98,681,798 | 3.59% |
| 2024-02-23 | 34.43 | 34.80 | 33.65 | 34.56 | 26.25 | qfq | 1,895,538 | 64,912,009 | 0.93% |
| 2024-02-22 | 33.55 | 34.32 | 33.45 | 34.24 | 26.01 | qfq | 2,781,293 | 94,446,927 | 1.27% |
| 2024-02-21 | 32.70 | 34.65 | 32.53 | 33.81 | 25.68 | qfq | 3,292,694 | 111,244,415 | 2.33% |
| 2024-02-20 | 33.10 | 33.25 | 32.22 | 33.04 | 25.09 | qfq | 2,715,447 | 88,755,397 | -0.03% |
| 2024-02-19 | 33.59 | 33.95 | 31.75 | 33.05 | 25.10 | qfq | 5,287,152 | 173,862,212 | -3.62% |
| 2024-02-08 | 31.75 | 34.87 | 31.62 | 34.29 | 26.04 | qfq | 3,821,906 | 129,554,272 | 7.86% |
| 2024-02-07 | 30.25 | 32.23 | 30.00 | 31.79 | 24.15 | qfq | 4,890,966 | 153,457,689 | 5.58% |
| 2024-02-06 | 27.50 | 30.76 | 26.06 | 30.11 | 22.87 | qfq | 3,934,928 | 112,392,516 | 9.13% |
| 2024-02-05 | 29.45 | 29.75 | 26.38 | 27.59 | 20.96 | qfq | 4,012,823 | 111,618,183 | -7.48% |
| 2024-02-02 | 31.70 | 32.15 | 28.78 | 29.82 | 22.65 | qfq | 4,655,513 | 140,671,585 | -6.08% |
| 2024-02-01 | 32.36 | 32.96 | 31.22 | 31.75 | 24.12 | qfq | 2,463,063 | 79,065,031 | -1.24% |
| 2024-01-31 | 34.44 | 34.49 | 31.99 | 32.15 | 24.42 | qfq | 1,902,809 | 62,591,222 | -5.91% |
| 2024-01-30 | 35.01 | 35.47 | 34.00 | 34.17 | 25.95 | qfq | 2,133,489 | 74,034,589 | -2.43% |
| 2024-01-29 | 37.50 | 37.55 | 34.98 | 35.02 | 26.60 | qfq | 2,972,040 | 107,081,787 | -6.24% |
| 2024-01-26 | 37.46 | 37.78 | 36.63 | 37.35 | 28.37 | qfq | 2,996,423 | 111,691,651 | -1.03% |
| 2024-01-25 | 35.73 | 37.80 | 35.67 | 37.74 | 28.66 | qfq | 4,131,206 | 152,139,237 | 5.30% |
| 2024-01-24 | 36.90 | 36.98 | 34.60 | 35.84 | 27.22 | qfq | 3,249,292 | 114,976,996 | -1.67% |
| 2024-01-23 | 36.26 | 36.85 | 35.35 | 36.45 | 27.68 | qfq | 2,545,561 | 91,808,277 | 1.25% |
| 2024-01-22 | 37.51 | 37.93 | 35.80 | 36.00 | 27.34 | qfq | 2,294,275 | 84,803,843 | -4.79% |
| 2024-01-19 | 38.49 | 38.85 | 37.81 | 37.81 | 28.72 | qfq | 2,122,655 | 81,521,196 | -1.18% |
| 2024-01-18 | 38.39 | 38.65 | 37.03 | 38.26 | 29.06 | qfq | 2,069,342 | 78,289,916 | -0.44% |
| 2024-01-17 | 39.60 | 39.99 | 38.40 | 38.43 | 29.19 | qfq | 1,361,519 | 53,189,238 | -3.78% |
| 2024-01-16 | 40.14 | 40.42 | 39.32 | 39.94 | 30.34 | qfq | 2,258,851 | 89,815,687 | -1.14% |
| 2024-01-15 | 40.83 | 41.03 | 39.81 | 40.40 | 30.68 | qfq | 2,978,656 | 120,363,434 | -1.66% |
| 2024-01-12 | 41.58 | 41.72 | 40.24 | 41.08 | 31.20 | qfq | 2,567,429 | 104,798,368 | -1.20% |
| 2024-01-11 | 39.58 | 41.76 | 39.20 | 41.58 | 31.58 | qfq | 3,918,422 | 159,288,782 | 6.59% |
| 2024-01-10 | 39.56 | 40.60 | 38.92 | 39.01 | 29.63 | qfq | 2,859,550 | 113,216,160 | -2.08% |
| 2024-01-09 | 41.03 | 41.30 | 38.81 | 39.84 | 30.26 | qfq | 4,146,936 | 165,232,827 | -2.54% |
| 2024-01-08 | 41.80 | 42.66 | 40.70 | 40.88 | 31.05 | qfq | 2,849,033 | 118,196,969 | -2.18% |
| 2024-01-05 | 43.95 | 44.33 | 41.67 | 41.79 | 31.74 | qfq | 3,178,069 | 135,764,576 | -5.24% |
| 2024-01-04 | 45.55 | 45.72 | 43.86 | 44.10 | 33.50 | qfq | 3,212,541 | 142,223,558 | -2.78% |
| 2024-01-03 | 46.82 | 47.25 | 44.91 | 45.36 | 34.45 | qfq | 3,786,813 | 173,336,160 | -3.49% |
| 2024-01-02 | 47.77 | 48.29 | 46.88 | 47.00 | 35.70 | qfq | 2,267,981 | 108,069,391 | -1.61% |
| 2023-12-29 | 47.55 | 47.89 | 46.17 | 47.77 | 36.28 | qfq | 3,255,182 | 153,498,815 | 0.19% |
| 2023-12-28 | 45.48 | 47.99 | 45.15 | 47.68 | 36.21 | qfq | 2,492,693 | 117,676,255 | 4.36% |
| 2023-12-27 | 45.69 | 45.77 | 44.85 | 45.69 | 34.70 | qfq | 1,649,310 | 74,829,984 | -0.07% |
| 2023-12-26 | 46.47 | 46.78 | 45.32 | 45.72 | 34.73 | qfq | 2,159,423 | 98,932,025 | -2.16% |
| 2023-12-25 | 44.83 | 47.60 | 44.81 | 46.73 | 35.49 | qfq | 4,076,002 | 189,611,003 | 4.08% |
| 2023-12-22 | 42.51 | 46.16 | 42.49 | 44.90 | 34.10 | qfq | 5,575,555 | 249,268,646 | 5.40% |
| 2023-12-21 | 41.98 | 43.32 | 41.95 | 42.60 | 32.36 | qfq | 2,645,985 | 112,771,485 | 0.76% |
| 2023-12-20 | 42.82 | 44.08 | 42.11 | 42.28 | 32.11 | qfq | 3,053,752 | 130,736,483 | -1.28% |
| 2023-12-19 | 47.55 | 47.81 | 41.58 | 42.83 | 32.53 | qfq | 5,706,234 | 249,561,112 | -9.83% |
| 2023-12-18 | 48.00 | 48.64 | 47.35 | 47.50 | 36.08 | qfq | 1,011,310 | 48,499,586 | -1.70% |
| 2023-12-15 | 49.27 | 49.44 | 48.21 | 48.32 | 36.70 | qfq | 860,942 | 41,904,106 | -1.99% |
| 2023-12-14 | 49.68 | 49.99 | 49.19 | 49.30 | 37.44 | qfq | 698,442 | 34,523,952 | -0.70% |
| 2023-12-13 | 48.87 | 50.48 | 48.24 | 49.65 | 37.71 | qfq | 1,639,369 | 81,642,551 | 1.91% |
| 2023-12-12 | 48.78 | 49.43 | 48.60 | 48.72 | 37.00 | qfq | 997,376 | 48,870,121 | -0.08% |
| 2023-12-11 | 47.61 | 49.08 | 47.60 | 48.76 | 37.03 | qfq | 1,811,351 | 87,581,021 | 0.97% |
| 2023-12-08 | 50.51 | 50.51 | 47.45 | 48.29 | 36.68 | qfq | 3,553,891 | 172,232,988 | -3.71% |
| 2023-12-07 | 50.00 | 50.65 | 49.11 | 50.15 | 38.09 | qfq | 1,655,742 | 82,633,541 | 1.11% |
| 2023-12-06 | 49.00 | 50.18 | 48.99 | 49.60 | 37.67 | qfq | 925,667 | 45,994,122 | 0.81% |
| 2023-12-05 | 50.75 | 50.75 | 49.14 | 49.20 | 37.37 | qfq | 1,362,035 | 67,817,912 | -3.05% |
| 2023-12-04 | 50.68 | 51.28 | 49.80 | 50.75 | 38.55 | qfq | 1,024,886 | 51,891,679 | 0.40% |
| 2023-12-01 | 50.39 | 50.98 | 49.60 | 50.55 | 38.39 | qfq | 1,307,464 | 65,769,844 | 0.30% |
| 2023-11-30 | 51.69 | 51.88 | 49.85 | 50.40 | 38.28 | qfq | 1,215,122 | 61,593,663 | -2.80% |
| 2023-11-29 | 52.25 | 53.15 | 51.85 | 51.85 | 39.38 | qfq | 965,472 | 50,575,166 | -1.41% |
| 2023-11-28 | 52.09 | 52.75 | 51.52 | 52.59 | 39.94 | qfq | 951,176 | 49,743,514 | 0.96% |
| 2023-11-27 | 51.56 | 52.83 | 51.37 | 52.09 | 39.56 | qfq | 1,779,710 | 92,647,120 | 0.23% |
| 2023-11-24 | 52.55 | 52.62 | 51.66 | 51.97 | 39.47 | qfq | 748,517 | 38,937,541 | -1.70% |
| 2023-11-23 | 52.37 | 53.17 | 51.89 | 52.87 | 40.16 | qfq | 1,405,506 | 73,581,322 | 1.09% |
| 2023-11-22 | 53.38 | 53.60 | 52.24 | 52.30 | 39.72 | qfq | 1,364,726 | 71,973,369 | -2.43% |
| 2023-11-21 | 54.02 | 54.65 | 53.02 | 53.60 | 40.71 | qfq | 2,713,055 | 146,299,626 | -1.23% |
| 2023-11-20 | 51.23 | 54.59 | 51.00 | 54.27 | 41.22 | qfq | 4,443,216 | 235,706,370 | 5.69% |
| 2023-11-17 | 51.03 | 51.76 | 50.60 | 51.35 | 39.00 | qfq | 1,792,546 | 91,839,597 | -0.10% |
| 2023-11-16 | 52.01 | 52.52 | 51.21 | 51.40 | 39.04 | qfq | 1,710,743 | 88,508,040 | -2.32% |
| 2023-11-15 | 54.63 | 54.63 | 51.58 | 52.62 | 39.97 | qfq | 4,054,506 | 212,664,557 | -3.45% |
| 2023-11-14 | 52.17 | 54.50 | 51.81 | 54.50 | 41.39 | qfq | 4,468,104 | 239,239,976 | 4.13% |
| 2023-11-13 | 49.37 | 52.38 | 48.80 | 52.34 | 39.75 | qfq | 4,095,969 | 208,213,909 | 5.93% |
| 2023-11-10 | 49.07 | 49.48 | 48.56 | 49.41 | 37.53 | qfq | 745,650 | 36,622,496 | 0.39% |
| 2023-11-09 | 49.72 | 50.18 | 49.03 | 49.22 | 37.38 | qfq | 1,188,583 | 58,717,220 | -1.66% |
| 2023-11-08 | 49.95 | 50.40 | 49.62 | 50.05 | 38.01 | qfq | 1,100,897 | 55,054,708 | 0.04% |
| 2023-11-07 | 51.60 | 51.60 | 49.82 | 50.03 | 38.00 | qfq | 2,094,548 | 105,161,243 | -3.10% |
| 2023-11-06 | 49.45 | 51.96 | 49.44 | 51.63 | 39.21 | qfq | 2,668,416 | 135,726,179 | 4.75% |
| 2023-11-03 | 48.50 | 49.74 | 48.30 | 49.29 | 37.44 | qfq | 1,070,994 | 52,678,694 | 2.56% |
| 2023-11-02 | 49.66 | 49.74 | 48.05 | 48.06 | 36.50 | qfq | 1,298,486 | 63,432,767 | -3.01% |
| 2023-11-01 | 50.35 | 50.35 | 49.42 | 49.55 | 37.63 | qfq | 1,314,261 | 65,347,017 | -1.47% |
| 2023-10-31 | 49.40 | 50.49 | 49.13 | 50.29 | 38.20 | qfq | 2,427,712 | 121,107,370 | 1.60% |
| 2023-10-30 | 48.50 | 49.69 | 48.00 | 49.50 | 37.60 | qfq | 2,068,753 | 101,454,845 | 1.85% |
| 2023-10-27 | 48.50 | 48.99 | 47.31 | 48.60 | 36.91 | qfq | 2,374,446 | 114,916,421 | -0.78% |
| 2023-10-26 | 48.53 | 49.00 | 47.20 | 48.98 | 37.20 | qfq | 2,274,727 | 109,675,340 | 0.00% |
| 2023-10-25 | 47.69 | 49.42 | 47.20 | 48.98 | 37.20 | qfq | 2,317,952 | 112,563,107 | 2.15% |
| 2023-10-24 | 46.87 | 48.10 | 46.71 | 47.95 | 36.42 | qfq | 1,614,527 | 76,486,625 | 1.80% |
| 2023-10-23 | 47.32 | 47.95 | 46.60 | 47.10 | 35.77 | qfq | 1,206,751 | 57,106,770 | -1.46% |
| 2023-10-20 | 48.15 | 48.79 | 47.57 | 47.80 | 36.31 | qfq | 1,132,632 | 54,535,425 | -1.24% |
| 2023-10-19 | 48.31 | 49.30 | 47.99 | 48.40 | 36.76 | qfq | 1,474,902 | 71,792,806 | 0.21% |
| 2023-10-18 | 49.38 | 49.38 | 47.58 | 48.30 | 36.69 | qfq | 1,765,157 | 85,009,660 | -2.17% |
| 2023-10-17 | 49.00 | 50.00 | 47.83 | 49.37 | 37.50 | qfq | 1,821,261 | 88,610,029 | 0.71% |
| 2023-10-16 | 48.50 | 49.79 | 47.14 | 49.02 | 37.23 | qfq | 3,317,600 | 161,941,092 | 1.49% |
| 2023-10-13 | 49.56 | 49.80 | 47.27 | 48.30 | 36.69 | qfq | 2,886,848 | 138,848,976 | -3.13% |
| 2023-10-12 | 50.85 | 51.72 | 49.42 | 49.86 | 37.87 | qfq | 2,967,258 | 148,741,964 | -1.83% |
| 2023-10-11 | 54.19 | 54.50 | 50.28 | 50.79 | 38.58 | qfq | 4,209,825 | 216,820,475 | -6.08% |
| 2023-10-10 | 55.92 | 56.64 | 53.81 | 54.08 | 41.08 | qfq | 2,412,155 | 131,946,948 | -3.50% |
| 2023-10-09 | 56.45 | 56.85 | 55.32 | 56.04 | 42.56 | qfq | 1,364,513 | 76,499,346 | -1.06% |
| 2023-09-28 | 55.84 | 57.46 | 55.52 | 56.64 | 43.02 | qfq | 1,345,663 | 76,038,291 | 1.23% |
| 2023-09-27 | 56.08 | 56.83 | 55.15 | 55.95 | 42.50 | qfq | 1,643,720 | 91,896,915 | -0.02% |
| 2023-09-26 | 57.57 | 58.15 | 55.47 | 55.96 | 42.50 | qfq | 1,925,165 | 109,000,346 | -3.52% |
| 2023-09-25 | 59.30 | 59.86 | 57.27 | 58.00 | 44.05 | qfq | 1,422,752 | 82,642,829 | -2.27% |
| 2023-09-22 | 60.00 | 60.45 | 58.71 | 59.35 | 45.08 | qfq | 1,529,831 | 90,677,550 | -0.47% |
| 2023-09-21 | 59.01 | 60.88 | 58.01 | 59.63 | 45.29 | qfq | 1,390,634 | 82,526,130 | 0.24% |
| 2023-09-20 | 60.00 | 60.97 | 59.20 | 59.49 | 45.18 | qfq | 761,326 | 45,614,993 | -2.27% |
| 2023-09-19 | 61.90 | 62.33 | 59.50 | 60.87 | 46.23 | qfq | 1,279,136 | 77,340,847 | -1.66% |
| 2023-09-18 | 62.66 | 62.66 | 61.52 | 61.90 | 47.01 | qfq | 622,670 | 38,589,151 | -1.37% |
| 2023-09-15 | 60.50 | 63.00 | 60.29 | 62.76 | 47.67 | qfq | 1,120,562 | 69,284,393 | 2.48% |
| 2023-09-14 | 59.50 | 61.62 | 59.50 | 61.24 | 46.51 | qfq | 964,847 | 58,604,604 | -0.62% |
| 2023-09-13 | 62.00 | 62.20 | 61.01 | 61.62 | 46.80 | qfq | 628,810 | 38,672,298 | -0.95% |
| 2023-09-12 | 62.14 | 62.76 | 60.92 | 62.21 | 47.25 | qfq | 1,128,527 | 69,755,302 | 0.48% |
| 2023-09-11 | 64.89 | 64.89 | 60.25 | 61.91 | 47.02 | qfq | 3,133,814 | 193,594,315 | -4.02% |
| 2023-09-08 | 63.20 | 65.50 | 62.61 | 64.50 | 48.99 | qfq | 1,603,569 | 103,243,662 | 0.62% |
| 2023-09-07 | 63.32 | 64.65 | 62.39 | 64.10 | 48.69 | qfq | 1,297,016 | 82,440,224 | 0.69% |
| 2023-09-06 | 61.84 | 64.43 | 60.98 | 63.66 | 48.35 | qfq | 1,565,495 | 99,289,399 | 3.70% |
| 2023-09-05 | 60.91 | 62.70 | 60.33 | 61.39 | 46.63 | qfq | 1,751,412 | 108,138,632 | 0.77% |
| 2023-09-04 | 62.00 | 62.12 | 60.10 | 60.92 | 46.27 | qfq | 1,223,331 | 74,325,590 | -1.18% |
| 2023-09-01 | 61.93 | 62.31 | 60.40 | 61.65 | 46.82 | qfq | 1,102,130 | 67,499,803 | -1.12% |
| 2023-08-31 | 63.84 | 63.84 | 61.18 | 62.35 | 47.36 | qfq | 1,990,074 | 123,683,458 | -1.76% |
| 2023-08-30 | 63.77 | 64.68 | 62.25 | 63.47 | 48.21 | qfq | 2,327,263 | 148,561,675 | 2.29% |
| 2023-08-29 | 59.05 | 62.60 | 58.56 | 62.05 | 47.13 | qfq | 2,543,490 | 156,397,012 | 4.09% |
| 2023-08-28 | 61.00 | 61.00 | 57.79 | 59.61 | 45.28 | qfq | 2,220,154 | 131,279,604 | 2.92% |
| 2023-08-25 | 58.89 | 59.64 | 57.52 | 57.92 | 43.99 | qfq | 1,187,729 | 69,480,196 | -1.71% |
| 2023-08-24 | 59.64 | 59.64 | 57.37 | 58.93 | 44.76 | qfq | 1,989,842 | 116,454,990 | 2.18% |
| 2023-08-23 | 59.50 | 59.78 | 57.30 | 57.67 | 43.80 | qfq | 1,176,023 | 68,184,126 | -3.08% |
| 2023-08-22 | 58.47 | 60.00 | 57.78 | 59.50 | 45.19 | qfq | 1,127,694 | 66,629,067 | 1.45% |
| 2023-08-21 | 59.70 | 61.60 | 58.30 | 58.65 | 44.55 | qfq | 1,497,908 | 89,796,094 | -2.14% |
| 2023-08-18 | 60.64 | 61.88 | 59.78 | 59.93 | 45.52 | qfq | 2,030,191 | 122,829,815 | -1.75% |
| 2023-08-17 | 58.66 | 61.60 | 57.50 | 61.00 | 46.33 | qfq | 2,218,822 | 134,040,108 | 4.27% |
| 2023-08-16 | 57.60 | 59.28 | 57.60 | 58.50 | 44.43 | qfq | 1,704,638 | 100,103,473 | 1.85% |
| 2023-08-15 | 56.28 | 58.38 | 56.11 | 57.44 | 43.63 | qfq | 1,503,752 | 86,349,062 | 0.60% |
| 2023-08-14 | 57.03 | 57.59 | 55.30 | 57.10 | 43.37 | qfq | 1,591,490 | 89,682,668 | -0.42% |
| 2023-08-11 | 57.10 | 58.78 | 56.66 | 57.34 | 43.55 | qfq | 1,039,172 | 60,128,809 | 0.40% |
| 2023-08-10 | 55.66 | 57.17 | 55.54 | 57.11 | 43.38 | qfq | 1,444,110 | 81,884,679 | 2.24% |
| 2023-08-09 | 55.25 | 56.90 | 55.25 | 55.86 | 42.43 | qfq | 1,118,581 | 62,788,573 | -0.60% |
| 2023-08-08 | 55.55 | 56.74 | 55.01 | 56.20 | 42.69 | qfq | 1,285,978 | 71,725,197 | 0.39% |
| 2023-08-07 | 57.00 | 57.00 | 55.58 | 55.98 | 42.52 | qfq | 1,869,898 | 105,001,501 | -1.96% |
| 2023-08-04 | 56.50 | 57.57 | 54.98 | 57.10 | 43.37 | qfq | 2,314,738 | 130,057,478 | 1.06% |
| 2023-08-03 | 57.09 | 57.61 | 55.86 | 56.50 | 42.91 | qfq | 1,397,822 | 78,858,469 | -1.65% |
| 2023-08-02 | 57.85 | 59.32 | 57.02 | 57.45 | 43.63 | qfq | 2,163,711 | 126,052,351 | -0.61% |
| 2023-08-01 | 55.74 | 59.20 | 55.72 | 57.80 | 43.90 | qfq | 4,485,750 | 261,327,660 | 4.16% |
| 2023-07-31 | 59.85 | 60.46 | 54.84 | 55.49 | 42.15 | qfq | 6,952,644 | 391,988,289 | -7.32% |
| 2023-07-28 | 65.20 | 65.51 | 58.60 | 59.87 | 45.47 | qfq | 7,065,371 | 430,348,349 | -9.83% |
| 2023-07-27 | 68.71 | 68.83 | 63.80 | 66.40 | 50.43 | qfq | 3,929,873 | 257,663,512 | -3.36% |
| 2023-07-26 | 69.60 | 69.88 | 68.20 | 68.71 | 52.19 | qfq | 844,338 | 58,253,559 | -1.36% |
| 2023-07-25 | 67.61 | 70.94 | 66.08 | 69.66 | 52.91 | qfq | 1,915,496 | 130,707,514 | 3.05% |
| 2023-07-24 | 65.62 | 68.25 | 64.32 | 67.60 | 51.34 | qfq | 1,376,708 | 92,820,822 | 3.05% |
| 2023-07-21 | 65.52 | 66.58 | 64.81 | 65.60 | 49.83 | qfq | 822,817 | 53,976,046 | 0.12% |
| 2023-07-20 | 66.21 | 67.04 | 65.51 | 65.52 | 49.76 | qfq | 564,737 | 37,414,862 | -1.70% |
| 2023-07-19 | 68.15 | 68.15 | 66.15 | 66.65 | 50.41 | qfq | 1,057,173 | 70,502,554 | -1.14% |
| 2023-07-18 | 68.50 | 68.50 | 66.55 | 67.42 | 50.99 | qfq | 1,782,418 | 120,024,360 | -1.58% |
| 2023-07-17 | 68.78 | 70.39 | 67.37 | 68.50 | 51.81 | qfq | 1,915,769 | 131,111,389 | -0.62% |