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
联瑞新材688300.SH
最近收盘价141.002026-07-17
最近交易日2026-07-17
成交量（股）10,486,017
成交额（元）1,553,714,250
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-06-04 | 2026-06-10 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-23 | 2025-05-29 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-23 | 2025-05-29 | bonus_share | — | — | 0.3 | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-31 | 2024-06-06 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 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 | 160.44 | 160.68 | 140.42 | 141.00 | 141.00 | qfq | 10,486,017 | 1,553,714,250 | -10.98% |
| 2026-07-16 | 165.25 | 172.00 | 155.02 | 158.40 | 158.40 | qfq | 7,271,907 | 1,185,343,161 | -4.76% |
| 2026-07-15 | 183.92 | 186.00 | 166.05 | 166.31 | 166.31 | qfq | 9,428,926 | 1,628,312,641 | -7.77% |
| 2026-07-14 | 168.44 | 183.17 | 168.06 | 180.32 | 180.32 | qfq | 10,411,140 | 1,823,721,703 | 8.82% |
| 2026-07-13 | 178.30 | 188.88 | 164.01 | 165.70 | 165.70 | qfq | 13,288,856 | 2,314,201,251 | -9.54% |
| 2026-07-10 | 199.70 | 205.48 | 183.17 | 183.17 | 183.17 | qfq | 10,619,975 | 2,088,987,281 | -6.62% |
| 2026-07-09 | 188.00 | 196.99 | 183.08 | 196.16 | 196.16 | qfq | 9,484,345 | 1,810,265,566 | 7.74% |
| 2026-07-08 | 191.00 | 194.10 | 180.60 | 182.06 | 182.06 | qfq | 6,240,981 | 1,162,264,169 | -3.68% |
| 2026-07-07 | 192.00 | 196.00 | 185.10 | 189.01 | 189.01 | qfq | 7,837,180 | 1,487,468,971 | -1.56% |
| 2026-07-06 | 217.30 | 217.30 | 188.00 | 192.00 | 192.00 | qfq | 12,242,130 | 2,421,254,269 | -8.13% |
| 2026-07-03 | 206.00 | 217.58 | 200.88 | 208.99 | 208.99 | qfq | 8,681,361 | 1,818,166,148 | 0.10% |
| 2026-07-02 | 215.00 | 224.00 | 208.12 | 208.78 | 208.78 | qfq | 10,032,134 | 2,161,635,840 | -9.62% |
| 2026-07-01 | 246.00 | 252.00 | 226.09 | 231.00 | 231.00 | qfq | 11,897,621 | 2,809,064,633 | -5.48% |
| 2026-06-30 | 244.99 | 246.80 | 230.67 | 244.40 | 244.40 | qfq | 10,675,517 | 2,545,639,423 | -0.24% |
| 2026-06-29 | 265.00 | 279.15 | 233.80 | 244.98 | 244.98 | qfq | 13,294,225 | 3,336,469,009 | -7.75% |
| 2026-06-26 | 260.03 | 276.00 | 251.87 | 265.56 | 265.56 | qfq | 10,160,731 | 2,673,078,042 | -1.64% |
| 2026-06-25 | 245.00 | 278.98 | 239.08 | 269.99 | 269.99 | qfq | 11,533,511 | 3,009,744,048 | 9.50% |
| 2026-06-24 | 234.65 | 249.00 | 229.01 | 246.56 | 246.56 | qfq | 11,410,539 | 2,775,096,333 | 3.19% |
| 2026-06-23 | 269.25 | 269.27 | 233.62 | 238.93 | 238.93 | qfq | 14,542,794 | 3,579,531,393 | -12.33% |
| 2026-06-22 | 278.15 | 297.31 | 268.00 | 272.54 | 272.54 | qfq | 14,104,189 | 3,973,351,208 | 0.77% |
| 2026-06-18 | 232.99 | 277.72 | 232.00 | 270.47 | 270.47 | qfq | 8,862,607 | 2,266,466,601 | 14.98% |
| 2026-06-17 | 215.67 | 249.94 | 215.67 | 235.24 | 235.24 | qfq | 9,386,715 | 2,222,822,638 | 6.93% |
| 2026-06-16 | 213.11 | 238.00 | 210.00 | 220.00 | 220.00 | qfq | 10,782,507 | 2,417,584,378 | 3.23% |
| 2026-06-15 | 200.00 | 215.56 | 192.00 | 213.11 | 213.11 | qfq | 9,577,471 | 1,984,860,108 | 13.32% |
| 2026-06-12 | 188.00 | 211.00 | 186.00 | 188.06 | 188.06 | qfq | 10,948,756 | 2,159,168,325 | 5.85% |
| 2026-06-11 | 177.00 | 180.58 | 171.39 | 177.66 | 177.66 | qfq | 7,172,975 | 1,264,902,660 | -1.40% |
| 2026-06-10 | 163.02 | 183.87 | 162.52 | 180.19 | 180.19 | qfq | 10,985,131 | 1,922,635,907 | 7.55% |
| 2026-06-09 | 165.73 | 168.77 | 158.83 | 167.54 | 167.04 | qfq | 8,927,611 | 1,469,966,416 | 5.39% |
| 2026-06-08 | 142.00 | 163.36 | 142.00 | 158.97 | 158.50 | qfq | 9,301,678 | 1,442,904,702 | 1.12% |
| 2026-06-05 | 161.73 | 163.69 | 153.60 | 157.21 | 156.74 | qfq | 11,252,006 | 1,788,219,577 | -6.87% |
| 2026-06-04 | 163.97 | 174.68 | 159.70 | 168.80 | 168.30 | qfq | 12,430,787 | 2,072,285,771 | 1.22% |
| 2026-06-03 | 176.00 | 179.00 | 162.05 | 166.77 | 166.27 | qfq | 15,843,005 | 2,722,801,147 | -9.13% |
| 2026-06-02 | 176.30 | 191.48 | 172.80 | 183.52 | 182.97 | qfq | 11,296,715 | 2,076,105,999 | 5.17% |
| 2026-06-01 | 178.00 | 192.00 | 167.80 | 174.50 | 173.98 | qfq | 17,336,066 | 3,116,932,595 | 4.06% |
| 2026-05-29 | 159.67 | 178.00 | 154.00 | 167.69 | 167.19 | qfq | 13,835,697 | 2,324,613,697 | 4.01% |
| 2026-05-28 | 148.34 | 166.98 | 141.50 | 161.22 | 160.74 | qfq | 12,523,228 | 1,901,952,204 | 9.76% |
| 2026-05-27 | 160.00 | 162.37 | 145.06 | 146.89 | 146.45 | qfq | 12,529,351 | 1,885,887,946 | -6.74% |
| 2026-05-26 | 141.29 | 159.98 | 138.00 | 157.50 | 157.03 | qfq | 14,187,017 | 2,108,520,057 | 12.51% |
| 2026-05-25 | 136.66 | 142.58 | 133.01 | 139.99 | 139.57 | qfq | 11,970,846 | 1,662,620,957 | 3.81% |
| 2026-05-22 | 119.00 | 139.90 | 117.60 | 134.85 | 134.45 | qfq | 13,041,840 | 1,700,740,245 | 15.19% |
| 2026-05-21 | 123.61 | 129.90 | 117.07 | 117.07 | 116.72 | qfq | 10,019,904 | 1,237,116,374 | -4.76% |
| 2026-05-20 | 123.02 | 125.48 | 119.05 | 122.92 | 122.55 | qfq | 8,641,154 | 1,054,785,686 | -1.28% |
| 2026-05-19 | 118.56 | 125.10 | 117.02 | 124.51 | 124.14 | qfq | 8,554,006 | 1,039,830,556 | 2.74% |
| 2026-05-18 | 122.00 | 124.47 | 117.36 | 121.19 | 120.83 | qfq | 8,994,162 | 1,093,118,370 | -0.91% |
| 2026-05-15 | 131.00 | 133.17 | 120.58 | 122.30 | 121.94 | qfq | 11,268,191 | 1,403,580,994 | -3.70% |
| 2026-05-14 | 128.52 | 131.18 | 126.00 | 127.00 | 126.62 | qfq | 12,576,930 | 1,611,498,289 | -0.17% |
| 2026-05-13 | 108.98 | 131.34 | 108.02 | 127.21 | 126.83 | qfq | 20,329,103 | 2,481,907,123 | 13.58% |
| 2026-05-12 | 96.84 | 112.98 | 96.78 | 112.00 | 111.67 | qfq | 15,987,882 | 1,671,334,756 | 16.56% |
| 2026-05-11 | 97.15 | 98.30 | 93.74 | 96.09 | 95.80 | qfq | 6,872,799 | 660,623,787 | 1.91% |
| 2026-05-08 | 94.00 | 96.00 | 92.67 | 94.29 | 94.01 | qfq | 5,318,210 | 500,422,095 | -0.71% |
| 2026-05-07 | 92.00 | 96.36 | 89.10 | 94.96 | 94.68 | qfq | 7,280,143 | 679,947,024 | 4.13% |
| 2026-05-06 | 89.60 | 92.94 | 89.60 | 91.19 | 90.92 | qfq | 7,950,153 | 724,529,002 | 4.30% |
| 2026-04-30 | 85.50 | 88.26 | 84.51 | 87.43 | 87.17 | qfq | 5,057,738 | 437,271,650 | 2.64% |
| 2026-04-29 | 83.20 | 86.33 | 83.17 | 85.18 | 84.93 | qfq | 5,269,512 | 447,642,124 | 1.34% |
| 2026-04-28 | 89.00 | 89.00 | 83.11 | 84.05 | 83.80 | qfq | 8,344,814 | 706,583,307 | -6.23% |
| 2026-04-27 | 86.10 | 90.99 | 86.10 | 89.63 | 89.36 | qfq | 4,853,086 | 435,527,571 | 3.02% |
| 2026-04-24 | 89.14 | 91.45 | 85.85 | 87.00 | 86.74 | qfq | 7,831,426 | 685,754,966 | -3.39% |
| 2026-04-23 | 96.10 | 97.00 | 88.05 | 90.05 | 89.78 | qfq | 8,130,802 | 742,241,033 | -5.59% |
| 2026-04-22 | 94.57 | 96.49 | 92.67 | 95.38 | 95.10 | qfq | 6,875,067 | 651,296,692 | 0.76% |
| 2026-04-21 | 95.21 | 96.50 | 92.30 | 94.66 | 94.38 | qfq | 5,501,912 | 521,333,064 | -0.15% |
| 2026-04-20 | 94.88 | 97.49 | 92.00 | 94.80 | 94.52 | qfq | 6,113,503 | 578,697,475 | -0.26% |
| 2026-04-17 | 92.31 | 96.69 | 91.94 | 95.05 | 94.77 | qfq | 7,357,771 | 696,182,365 | 3.38% |
| 2026-04-16 | 92.25 | 94.63 | 91.19 | 91.94 | 91.67 | qfq | 5,064,441 | 468,193,694 | -1.16% |
| 2026-04-15 | 95.44 | 95.95 | 92.37 | 93.02 | 92.74 | qfq | 4,240,585 | 398,289,598 | -2.34% |
| 2026-04-14 | 95.76 | 97.45 | 94.15 | 95.25 | 94.97 | qfq | 5,797,690 | 553,068,737 | -1.30% |
| 2026-04-13 | 91.61 | 97.77 | 90.68 | 96.50 | 96.21 | qfq | 6,439,552 | 611,605,138 | 3.66% |
| 2026-04-10 | 93.52 | 96.50 | 92.59 | 93.09 | 92.81 | qfq | 4,537,111 | 427,292,512 | -0.68% |
| 2026-04-09 | 93.63 | 95.80 | 92.66 | 93.73 | 93.45 | qfq | 5,248,920 | 493,961,883 | 0.11% |
| 2026-04-08 | 94.46 | 94.56 | 91.94 | 93.63 | 93.35 | qfq | 6,685,925 | 623,640,605 | 2.04% |
| 2026-04-07 | 88.43 | 95.35 | 87.20 | 91.76 | 91.49 | qfq | 6,255,192 | 575,140,065 | 4.75% |
| 2026-04-03 | 84.42 | 90.80 | 83.95 | 87.60 | 87.34 | qfq | 6,360,241 | 556,430,729 | 4.78% |
| 2026-04-02 | 87.76 | 87.76 | 83.18 | 83.60 | 83.35 | qfq | 4,344,730 | 369,286,311 | -5.44% |
| 2026-04-01 | 87.20 | 91.00 | 86.58 | 88.41 | 88.15 | qfq | 5,140,862 | 454,999,058 | 5.17% |
| 2026-03-31 | 86.53 | 87.14 | 83.25 | 84.06 | 83.81 | qfq | 4,840,389 | 410,416,283 | -4.48% |
| 2026-03-30 | 86.05 | 88.90 | 85.07 | 88.00 | 87.74 | qfq | 6,125,440 | 533,613,361 | 0.24% |
| 2026-03-27 | 82.31 | 89.29 | 81.77 | 87.79 | 87.53 | qfq | 7,713,955 | 670,833,274 | 3.15% |
| 2026-03-26 | 86.00 | 87.25 | 83.80 | 85.11 | 84.86 | qfq | 6,203,853 | 529,036,388 | -0.83% |
| 2026-03-25 | 82.95 | 87.39 | 82.86 | 85.82 | 85.56 | qfq | 11,256,408 | 962,761,162 | 4.28% |
| 2026-03-24 | 78.44 | 82.30 | 75.76 | 82.30 | 82.05 | qfq | 7,551,794 | 596,437,869 | 6.63% |
| 2026-03-23 | 79.20 | 81.24 | 76.66 | 77.18 | 76.95 | qfq | 7,304,911 | 573,163,453 | -4.17% |
| 2026-03-20 | 84.89 | 85.49 | 80.25 | 80.54 | 80.30 | qfq | 7,117,561 | 587,917,912 | -3.88% |
| 2026-03-19 | 85.10 | 85.99 | 82.21 | 83.79 | 83.54 | qfq | 8,229,650 | 690,227,882 | -4.19% |
| 2026-03-18 | 88.94 | 90.94 | 86.33 | 87.45 | 87.19 | qfq | 6,732,297 | 593,386,975 | -0.36% |
| 2026-03-17 | 93.00 | 94.92 | 87.77 | 87.77 | 87.51 | qfq | 7,366,297 | 665,138,334 | -6.15% |
| 2026-03-16 | 90.60 | 95.90 | 87.90 | 93.52 | 93.24 | qfq | 11,386,596 | 1,041,410,471 | 2.77% |
| 2026-03-13 | 96.98 | 97.10 | 90.52 | 91.00 | 90.73 | qfq | 10,866,706 | 1,001,729,723 | -6.28% |
| 2026-03-12 | 98.51 | 99.24 | 94.32 | 97.10 | 96.81 | qfq | 14,226,193 | 1,373,146,628 | -2.47% |
| 2026-03-11 | 99.10 | 103.68 | 98.00 | 99.56 | 99.26 | qfq | 18,148,155 | 1,817,725,625 | -0.40% |
| 2026-03-10 | 88.01 | 99.96 | 88.01 | 99.96 | 99.66 | qfq | 18,627,590 | 1,813,257,393 | 20.00% |
| 2026-03-09 | 71.19 | 84.86 | 70.60 | 83.30 | 83.05 | qfq | 20,254,645 | 1,562,368,532 | 11.07% |
| 2026-03-06 | 67.80 | 75.98 | 67.00 | 75.00 | 74.78 | qfq | 12,734,262 | 920,458,312 | 9.91% |
| 2026-03-05 | 67.50 | 70.80 | 66.71 | 68.24 | 68.04 | qfq | 5,921,893 | 407,298,595 | 3.18% |
| 2026-03-04 | 66.05 | 68.26 | 65.56 | 66.14 | 65.94 | qfq | 4,323,875 | 287,621,799 | -1.21% |
| 2026-03-03 | 72.65 | 72.88 | 66.60 | 66.95 | 66.75 | qfq | 6,783,923 | 465,868,611 | -6.87% |
| 2026-03-02 | 70.00 | 73.99 | 69.55 | 71.89 | 71.68 | qfq | 7,440,746 | 537,767,747 | 1.37% |
| 2026-02-27 | 70.51 | 71.89 | 69.16 | 70.92 | 70.71 | qfq | 6,377,747 | 447,900,665 | -0.59% |
| 2026-02-26 | 68.49 | 72.08 | 67.67 | 71.34 | 71.13 | qfq | 7,878,135 | 553,676,409 | 4.15% |
| 2026-02-25 | 64.24 | 68.90 | 62.89 | 68.50 | 68.30 | qfq | 7,963,187 | 527,296,948 | 6.83% |
| 2026-02-24 | 63.03 | 65.18 | 62.78 | 64.12 | 63.93 | qfq | 4,319,233 | 276,826,074 | 2.10% |
| 2026-02-13 | 62.30 | 64.39 | 62.30 | 62.80 | 62.61 | qfq | 3,410,047 | 216,970,467 | -0.02% |
| 2026-02-12 | 62.62 | 63.67 | 62.25 | 62.81 | 62.62 | qfq | 3,861,502 | 242,956,874 | 0.96% |
| 2026-02-11 | 61.87 | 64.18 | 61.87 | 62.21 | 62.02 | qfq | 3,727,362 | 234,481,869 | -0.59% |
| 2026-02-10 | 61.87 | 63.29 | 61.41 | 62.58 | 62.39 | qfq | 3,850,075 | 240,875,703 | 1.64% |
| 2026-02-09 | 61.37 | 62.39 | 60.68 | 61.57 | 61.39 | qfq | 3,191,022 | 196,650,866 | 2.91% |
| 2026-02-06 | 59.12 | 60.94 | 59.12 | 59.83 | 59.65 | qfq | 3,103,046 | 186,467,224 | -0.03% |
| 2026-02-05 | 60.50 | 61.16 | 59.20 | 59.85 | 59.67 | qfq | 3,959,531 | 237,386,355 | -2.97% |
| 2026-02-04 | 62.20 | 62.79 | 60.75 | 61.68 | 61.50 | qfq | 3,509,564 | 215,532,055 | -1.99% |
| 2026-02-03 | 62.88 | 63.31 | 61.34 | 62.93 | 62.74 | qfq | 3,653,876 | 228,025,739 | 2.18% |
| 2026-02-02 | 66.01 | 66.20 | 61.59 | 61.59 | 61.41 | qfq | 6,629,856 | 417,746,120 | -7.79% |
| 2026-01-30 | 64.70 | 67.70 | 63.25 | 66.79 | 66.59 | qfq | 6,423,704 | 421,731,810 | 2.60% |
| 2026-01-29 | 71.20 | 72.22 | 65.00 | 65.10 | 64.91 | qfq | 8,317,513 | 561,398,829 | -8.05% |
| 2026-01-28 | 70.50 | 71.89 | 69.87 | 70.80 | 70.59 | qfq | 5,232,565 | 368,751,549 | 0.94% |
| 2026-01-27 | 67.01 | 70.43 | 65.53 | 70.14 | 69.93 | qfq | 6,292,030 | 430,011,575 | 3.91% |
| 2026-01-26 | 69.08 | 69.95 | 66.68 | 67.50 | 67.30 | qfq | 5,317,953 | 359,727,914 | -1.80% |
| 2026-01-23 | 69.05 | 69.79 | 67.88 | 68.74 | 68.53 | qfq | 4,709,704 | 322,983,623 | -1.56% |
| 2026-01-22 | 73.51 | 73.97 | 69.30 | 69.83 | 69.62 | qfq | 6,670,238 | 469,848,492 | -3.01% |
| 2026-01-21 | 68.30 | 72.90 | 68.30 | 72.00 | 71.79 | qfq | 8,180,775 | 585,307,361 | 4.39% |
| 2026-01-20 | 67.98 | 70.44 | 67.08 | 68.97 | 68.76 | qfq | 7,148,481 | 490,850,856 | 1.08% |
| 2026-01-19 | 68.61 | 71.29 | 68.05 | 68.23 | 68.03 | qfq | 7,160,191 | 495,939,408 | 0.71% |
| 2026-01-16 | 65.61 | 68.26 | 64.83 | 67.75 | 67.55 | qfq | 8,494,492 | 565,336,127 | 4.80% |
| 2026-01-15 | 60.43 | 65.33 | 60.02 | 64.65 | 64.46 | qfq | 8,388,739 | 529,072,953 | 6.74% |
| 2026-01-14 | 60.89 | 62.20 | 59.78 | 60.57 | 60.39 | qfq | 4,575,205 | 279,093,133 | -0.48% |
| 2026-01-13 | 62.62 | 63.44 | 60.56 | 60.86 | 60.68 | qfq | 4,739,373 | 292,271,523 | -3.57% |
| 2026-01-12 | 64.06 | 64.41 | 62.25 | 63.11 | 62.92 | qfq | 4,984,199 | 313,417,054 | -1.47% |
| 2026-01-09 | 62.72 | 64.17 | 62.18 | 64.05 | 63.86 | qfq | 4,610,631 | 292,256,015 | 1.30% |
| 2026-01-08 | 63.80 | 64.90 | 62.72 | 63.23 | 63.04 | qfq | 6,123,790 | 389,628,332 | -3.76% |
| 2026-01-07 | 64.50 | 66.69 | 64.50 | 65.70 | 65.50 | qfq | 9,391,812 | 614,426,477 | 2.02% |
| 2026-01-06 | 64.58 | 65.28 | 63.61 | 64.40 | 64.21 | qfq | 6,878,810 | 442,175,504 | 1.07% |
| 2026-01-05 | 62.40 | 64.19 | 62.40 | 63.72 | 63.53 | qfq | 4,451,362 | 282,843,120 | 2.63% |
| 2025-12-31 | 63.60 | 64.10 | 62.09 | 62.09 | 61.90 | qfq | 3,168,384 | 199,137,915 | -1.48% |
| 2025-12-30 | 63.25 | 64.65 | 63.02 | 63.02 | 62.83 | qfq | 3,157,953 | 200,682,954 | -1.15% |
| 2025-12-29 | 64.09 | 64.99 | 63.12 | 63.75 | 63.56 | qfq | 4,350,141 | 278,348,289 | 0.09% |
| 2025-12-26 | 64.65 | 65.04 | 63.14 | 63.69 | 63.50 | qfq | 4,437,881 | 283,493,513 | -1.50% |
| 2025-12-25 | 65.53 | 66.38 | 64.30 | 64.66 | 64.47 | qfq | 4,748,051 | 308,671,043 | -2.74% |
| 2025-12-24 | 62.95 | 66.95 | 62.21 | 66.48 | 66.28 | qfq | 10,956,550 | 705,364,516 | 7.40% |
| 2025-12-23 | 58.95 | 62.51 | 58.95 | 61.90 | 61.72 | qfq | 8,349,502 | 512,273,606 | 4.95% |
| 2025-12-22 | 57.00 | 59.43 | 57.00 | 58.98 | 58.80 | qfq | 3,945,902 | 231,520,799 | 3.86% |
| 2025-12-19 | 57.89 | 58.14 | 56.65 | 56.79 | 56.62 | qfq | 2,922,011 | 166,884,477 | -0.91% |
| 2025-12-18 | 59.17 | 59.18 | 57.22 | 57.31 | 57.14 | qfq | 2,557,842 | 148,138,353 | -2.90% |
| 2025-12-17 | 56.39 | 59.24 | 56.09 | 59.02 | 58.84 | qfq | 4,131,484 | 239,589,036 | 4.26% |
| 2025-12-16 | 58.00 | 58.18 | 55.70 | 56.61 | 56.44 | qfq | 2,890,817 | 163,279,088 | -2.46% |
| 2025-12-15 | 58.02 | 58.55 | 57.25 | 58.04 | 57.87 | qfq | 2,299,601 | 133,260,871 | -0.89% |
| 2025-12-12 | 57.58 | 59.20 | 56.61 | 58.56 | 58.39 | qfq | 3,236,473 | 187,020,528 | 1.24% |
| 2025-12-11 | 58.88 | 59.38 | 57.66 | 57.84 | 57.67 | qfq | 2,437,356 | 142,798,296 | -1.16% |
| 2025-12-10 | 58.84 | 59.04 | 57.78 | 58.52 | 58.35 | qfq | 2,538,218 | 147,719,036 | -0.53% |
| 2025-12-09 | 58.80 | 59.80 | 58.48 | 58.83 | 58.65 | qfq | 3,252,518 | 192,266,116 | 0.15% |
| 2025-12-08 | 57.60 | 59.48 | 57.10 | 58.74 | 58.56 | qfq | 3,924,715 | 230,094,502 | 2.48% |
| 2025-12-05 | 56.80 | 57.88 | 55.81 | 57.32 | 57.15 | qfq | 2,848,626 | 162,453,585 | 1.18% |
| 2025-12-04 | 56.61 | 57.12 | 55.53 | 56.65 | 56.48 | qfq | 1,614,502 | 90,985,435 | 0.16% |
| 2025-12-03 | 56.30 | 57.46 | 56.10 | 56.56 | 56.39 | qfq | 2,060,560 | 117,003,946 | 0.62% |
| 2025-12-02 | 56.98 | 56.99 | 56.09 | 56.21 | 56.04 | qfq | 1,550,363 | 87,485,429 | -1.09% |
| 2025-12-01 | 56.40 | 57.10 | 55.61 | 56.83 | 56.66 | qfq | 2,955,363 | 167,405,546 | 1.48% |
| 2025-11-28 | 55.10 | 56.45 | 54.71 | 56.00 | 55.83 | qfq | 2,359,561 | 131,188,299 | 1.08% |
| 2025-11-27 | 55.39 | 57.49 | 55.16 | 55.40 | 55.23 | qfq | 2,603,519 | 146,907,871 | -0.72% |
| 2025-11-26 | 55.50 | 57.08 | 55.05 | 55.80 | 55.63 | qfq | 2,650,523 | 148,259,224 | -0.13% |
| 2025-11-25 | 54.99 | 57.09 | 54.80 | 55.87 | 55.70 | qfq | 3,992,836 | 223,447,894 | 2.95% |
| 2025-11-24 | 53.15 | 54.75 | 52.80 | 54.27 | 54.11 | qfq | 2,711,192 | 145,980,489 | 2.67% |
| 2025-11-21 | 54.05 | 54.48 | 52.75 | 52.86 | 52.70 | qfq | 3,675,717 | 196,815,808 | -4.58% |
| 2025-11-20 | 55.00 | 56.18 | 54.60 | 55.40 | 55.23 | qfq | 4,217,447 | 233,404,173 | 2.04% |
| 2025-11-19 | 55.22 | 55.45 | 53.83 | 54.29 | 54.13 | qfq | 2,864,426 | 156,025,033 | -1.68% |
| 2025-11-18 | 55.40 | 56.29 | 54.95 | 55.22 | 55.06 | qfq | 2,579,763 | 143,047,785 | -0.45% |
| 2025-11-17 | 56.99 | 57.28 | 55.10 | 55.47 | 55.30 | qfq | 3,195,297 | 178,936,713 | -1.84% |
| 2025-11-14 | 57.89 | 57.89 | 56.39 | 56.51 | 56.34 | qfq | 4,833,595 | 275,380,160 | -4.20% |
| 2025-11-13 | 58.90 | 60.36 | 58.61 | 58.99 | 58.81 | qfq | 4,859,977 | 289,293,052 | 0.02% |
| 2025-11-12 | 58.02 | 59.79 | 56.37 | 58.98 | 58.80 | qfq | 6,185,841 | 358,437,791 | 0.07% |
| 2025-11-11 | 61.30 | 62.48 | 58.36 | 58.94 | 58.76 | qfq | 6,791,407 | 410,288,510 | -3.11% |
| 2025-11-10 | 61.20 | 62.44 | 59.59 | 60.83 | 60.65 | qfq | 5,946,849 | 360,989,854 | 0.23% |
| 2025-11-07 | 60.14 | 61.89 | 59.26 | 60.69 | 60.51 | qfq | 5,084,735 | 308,164,949 | -1.01% |
| 2025-11-06 | 60.37 | 62.29 | 59.08 | 61.31 | 61.13 | qfq | 6,915,217 | 420,027,855 | 5.02% |
| 2025-11-05 | 58.88 | 59.16 | 57.21 | 58.38 | 58.21 | qfq | 4,930,540 | 287,297,699 | -2.23% |
| 2025-11-04 | 61.35 | 61.69 | 59.41 | 59.71 | 59.53 | qfq | 4,226,001 | 254,132,669 | -2.77% |
| 2025-11-03 | 63.53 | 63.54 | 59.60 | 61.41 | 61.23 | qfq | 6,996,376 | 424,767,357 | -3.44% |
| 2025-10-31 | 65.00 | 66.38 | 62.70 | 63.60 | 63.41 | qfq | 7,561,100 | 486,061,940 | -3.15% |
| 2025-10-30 | 64.10 | 68.43 | 63.66 | 65.67 | 65.47 | qfq | 8,770,201 | 578,531,117 | 0.72% |
| 2025-10-29 | 65.90 | 67.35 | 64.12 | 65.20 | 65.01 | qfq | 6,965,574 | 455,940,234 | -0.38% |
| 2025-10-28 | 63.61 | 66.35 | 63.31 | 65.45 | 65.25 | qfq | 7,825,133 | 507,032,452 | 2.86% |
| 2025-10-27 | 59.90 | 66.56 | 59.88 | 63.63 | 63.44 | qfq | 12,899,377 | 824,651,764 | 10.28% |
| 2025-10-24 | 55.73 | 58.21 | 55.73 | 57.70 | 57.53 | qfq | 4,032,283 | 231,591,051 | 5.29% |
| 2025-10-23 | 55.52 | 55.52 | 53.56 | 54.80 | 54.64 | qfq | 2,667,544 | 145,040,170 | -1.69% |
| 2025-10-22 | 56.05 | 56.78 | 55.25 | 55.74 | 55.57 | qfq | 2,326,201 | 130,124,499 | -0.89% |
| 2025-10-21 | 55.50 | 57.55 | 55.50 | 56.24 | 56.07 | qfq | 3,739,448 | 211,930,388 | 1.32% |
| 2025-10-20 | 54.57 | 57.19 | 54.52 | 55.51 | 55.34 | qfq | 5,143,062 | 286,753,817 | 3.64% |
| 2025-10-17 | 56.30 | 56.79 | 53.11 | 53.56 | 53.40 | qfq | 5,158,687 | 281,484,753 | -5.62% |
| 2025-10-16 | 56.90 | 59.66 | 56.32 | 56.75 | 56.58 | qfq | 5,710,114 | 331,213,619 | -0.26% |
| 2025-10-15 | 56.63 | 57.01 | 55.21 | 56.90 | 56.73 | qfq | 4,751,184 | 266,708,013 | 0.99% |
| 2025-10-14 | 61.62 | 62.10 | 56.00 | 56.34 | 56.17 | qfq | 8,399,751 | 491,516,060 | -6.89% |
| 2025-10-13 | 60.50 | 61.56 | 59.20 | 60.51 | 60.33 | qfq | 7,514,723 | 453,634,989 | -4.56% |
| 2025-10-10 | 61.98 | 63.93 | 60.22 | 63.40 | 63.21 | qfq | 6,691,480 | 418,062,137 | 1.28% |
| 2025-10-09 | 62.94 | 66.23 | 62.22 | 62.60 | 62.41 | qfq | 8,886,591 | 571,169,983 | 0.81% |
| 2025-09-30 | 60.77 | 64.05 | 60.77 | 62.10 | 61.91 | qfq | 7,785,970 | 487,587,333 | 3.48% |
| 2025-09-29 | 60.50 | 61.88 | 59.52 | 60.01 | 59.83 | qfq | 5,331,784 | 321,028,302 | 0.47% |
| 2025-09-26 | 60.69 | 62.30 | 59.65 | 59.73 | 59.55 | qfq | 6,496,630 | 395,438,347 | -1.70% |
| 2025-09-25 | 60.52 | 62.39 | 59.05 | 60.76 | 60.58 | qfq | 8,332,534 | 505,052,102 | -0.48% |
| 2025-09-24 | 58.00 | 61.69 | 57.56 | 61.05 | 60.87 | qfq | 10,164,024 | 609,883,752 | 4.27% |
| 2025-09-23 | 58.10 | 58.88 | 56.68 | 58.55 | 58.38 | qfq | 7,686,281 | 443,744,835 | 0.74% |
| 2025-09-22 | 57.46 | 59.23 | 57.00 | 58.12 | 57.95 | qfq | 5,966,556 | 346,915,849 | 2.04% |
| 2025-09-19 | 57.16 | 58.35 | 56.52 | 56.96 | 56.79 | qfq | 6,523,932 | 374,574,142 | 0.64% |
| 2025-09-18 | 54.50 | 58.44 | 54.14 | 56.60 | 56.43 | qfq | 11,379,179 | 644,013,147 | 3.95% |
| 2025-09-17 | 54.16 | 55.24 | 53.63 | 54.45 | 54.29 | qfq | 3,478,961 | 189,378,232 | 0.46% |
| 2025-09-16 | 54.40 | 55.39 | 53.94 | 54.20 | 54.04 | qfq | 3,651,138 | 198,755,118 | -0.73% |
| 2025-09-15 | 57.00 | 57.00 | 54.26 | 54.60 | 54.44 | qfq | 4,632,864 | 254,957,297 | -2.50% |
| 2025-09-12 | 55.06 | 57.75 | 54.10 | 56.00 | 55.83 | qfq | 7,294,614 | 407,761,314 | 1.74% |
| 2025-09-11 | 51.76 | 55.39 | 51.51 | 55.04 | 54.88 | qfq | 7,329,765 | 392,949,879 | 6.34% |
| 2025-09-10 | 52.00 | 53.29 | 51.67 | 51.76 | 51.61 | qfq | 2,812,449 | 147,259,283 | 0.49% |
| 2025-09-09 | 52.53 | 52.95 | 51.41 | 51.51 | 51.36 | qfq | 2,897,386 | 150,958,435 | -1.94% |
| 2025-09-08 | 53.04 | 53.10 | 51.78 | 52.53 | 52.37 | qfq | 4,428,274 | 231,459,336 | -0.68% |
| 2025-09-05 | 50.52 | 53.50 | 50.23 | 52.89 | 52.73 | qfq | 5,582,411 | 291,846,069 | 4.73% |
| 2025-09-04 | 52.80 | 53.58 | 49.61 | 50.50 | 50.35 | qfq | 7,490,150 | 385,328,502 | -4.45% |
| 2025-09-03 | 53.19 | 54.98 | 52.28 | 52.85 | 52.69 | qfq | 6,708,661 | 358,505,044 | -0.53% |
| 2025-09-02 | 56.81 | 57.87 | 52.70 | 53.13 | 52.97 | qfq | 9,362,709 | 510,440,196 | -7.16% |
| 2025-09-01 | 60.26 | 60.69 | 56.11 | 57.23 | 57.06 | qfq | 10,081,771 | 581,624,767 | -4.87% |
| 2025-08-29 | 61.98 | 62.75 | 58.31 | 60.16 | 59.98 | qfq | 11,191,508 | 671,071,639 | 0.62% |
| 2025-08-28 | 57.90 | 60.19 | 56.50 | 59.79 | 59.61 | qfq | 12,111,742 | 706,439,162 | 2.56% |
| 2025-08-27 | 61.20 | 61.20 | 58.21 | 58.30 | 58.13 | qfq | 14,419,954 | 858,479,348 | -7.40% |
| 2025-08-26 | 62.98 | 63.85 | 61.57 | 62.96 | 62.77 | qfq | 5,834,043 | 365,766,160 | -1.01% |
| 2025-08-25 | 61.30 | 65.44 | 60.60 | 63.60 | 63.41 | qfq | 8,648,412 | 544,849,689 | 5.05% |
| 2025-08-22 | 57.00 | 62.35 | 56.58 | 60.54 | 60.36 | qfq | 9,407,146 | 565,365,782 | 6.01% |
| 2025-08-21 | 59.59 | 59.90 | 56.79 | 57.11 | 56.94 | qfq | 4,744,081 | 274,196,278 | -2.87% |
| 2025-08-20 | 56.52 | 58.98 | 55.09 | 58.80 | 58.62 | qfq | 4,573,740 | 260,738,599 | 3.16% |
| 2025-08-19 | 58.70 | 59.01 | 56.61 | 57.00 | 56.83 | qfq | 4,620,307 | 265,498,772 | -2.76% |
| 2025-08-18 | 59.73 | 60.84 | 57.85 | 58.62 | 58.45 | qfq | 6,358,244 | 377,272,002 | 0.33% |
| 2025-08-15 | 55.18 | 59.16 | 55.17 | 58.43 | 58.26 | qfq | 7,149,779 | 411,063,582 | 5.51% |
| 2025-08-14 | 57.20 | 57.24 | 54.55 | 55.38 | 55.21 | qfq | 5,371,122 | 298,266,787 | -2.77% |
| 2025-08-13 | 53.93 | 56.96 | 53.93 | 56.96 | 56.79 | qfq | 7,893,826 | 440,768,681 | 5.58% |
| 2025-08-12 | 54.30 | 54.86 | 52.88 | 53.95 | 53.79 | qfq | 5,357,939 | 288,090,908 | -0.28% |
| 2025-08-11 | 53.00 | 54.54 | 52.65 | 54.10 | 53.94 | qfq | 4,516,940 | 243,609,665 | 1.90% |
| 2025-08-08 | 54.07 | 54.28 | 52.93 | 53.09 | 52.93 | qfq | 4,224,389 | 225,978,163 | -1.81% |
| 2025-08-07 | 53.68 | 54.57 | 52.96 | 54.07 | 53.91 | qfq | 5,502,517 | 296,314,988 | 0.82% |
| 2025-08-06 | 54.00 | 54.66 | 53.23 | 53.63 | 53.47 | qfq | 4,094,275 | 220,161,539 | -0.80% |
| 2025-08-05 | 55.44 | 55.69 | 53.81 | 54.06 | 53.90 | qfq | 5,208,485 | 283,307,323 | -1.78% |
| 2025-08-04 | 55.20 | 55.52 | 53.90 | 55.04 | 54.88 | qfq | 4,516,204 | 246,336,992 | -0.69% |
| 2025-08-01 | 57.87 | 58.63 | 54.80 | 55.42 | 55.25 | qfq | 7,907,747 | 446,104,720 | -4.78% |
| 2025-07-31 | 60.51 | 61.84 | 57.70 | 58.20 | 58.03 | qfq | 10,095,955 | 599,342,920 | -4.06% |
| 2025-07-30 | 59.93 | 61.10 | 59.12 | 60.66 | 60.48 | qfq | 7,174,907 | 430,472,487 | 1.78% |
| 2025-07-29 | 53.88 | 60.60 | 53.00 | 59.60 | 59.42 | qfq | 14,119,572 | 813,911,493 | 12.03% |
| 2025-07-28 | 50.30 | 53.50 | 49.65 | 53.20 | 53.04 | qfq | 7,409,613 | 386,634,633 | 6.02% |
| 2025-07-25 | 49.65 | 51.29 | 49.30 | 50.18 | 50.03 | qfq | 2,662,710 | 132,987,660 | 1.07% |
| 2025-07-24 | 49.65 | 50.33 | 49.02 | 49.65 | 49.50 | qfq | 3,068,708 | 152,178,539 | 0.00% |
| 2025-07-23 | 51.18 | 51.20 | 49.59 | 49.65 | 49.50 | qfq | 3,578,536 | 178,780,544 | -2.99% |
| 2025-07-22 | 50.05 | 53.69 | 49.88 | 51.18 | 51.03 | qfq | 7,260,728 | 379,098,761 | 2.22% |
| 2025-07-21 | 50.00 | 50.50 | 48.70 | 50.07 | 49.92 | qfq | 3,506,747 | 173,282,716 | 0.36% |
| 2025-07-18 | 49.80 | 51.09 | 49.54 | 49.89 | 49.74 | qfq | 3,059,548 | 153,742,905 | 0.18% |
| 2025-07-17 | 49.00 | 50.19 | 48.35 | 49.80 | 49.65 | qfq | 3,848,399 | 190,378,973 | 1.45% |
| 2025-07-16 | 49.99 | 49.99 | 49.00 | 49.09 | 48.94 | qfq | 2,695,644 | 132,929,358 | -1.49% |
| 2025-07-15 | 48.52 | 50.39 | 48.52 | 49.83 | 49.68 | qfq | 5,389,510 | 268,368,939 | 2.70% |
| 2025-07-14 | 48.20 | 48.89 | 47.65 | 48.52 | 48.38 | qfq | 2,905,875 | 140,578,204 | 0.64% |
| 2025-07-11 | 48.75 | 49.12 | 48.07 | 48.21 | 48.07 | qfq | 4,231,712 | 205,471,893 | -1.83% |
| 2025-07-10 | 49.60 | 49.78 | 48.35 | 49.11 | 48.96 | qfq | 5,190,718 | 255,030,582 | 0.00% |
| 2025-07-09 | 50.71 | 51.66 | 48.56 | 49.11 | 48.96 | qfq | 6,448,004 | 319,620,019 | -3.02% |
| 2025-07-08 | 47.49 | 51.52 | 46.87 | 50.64 | 50.49 | qfq | 10,690,862 | 532,154,003 | 6.90% |
| 2025-07-07 | 47.00 | 49.79 | 47.00 | 47.37 | 47.23 | qfq | 10,363,172 | 502,109,842 | 3.38% |
| 2025-07-04 | 45.10 | 46.92 | 45.05 | 45.82 | 45.68 | qfq | 3,714,916 | 171,091,130 | 1.13% |
| 2025-07-03 | 44.52 | 45.66 | 44.52 | 45.31 | 45.17 | qfq | 2,428,347 | 109,564,695 | 1.36% |
| 2025-07-02 | 46.27 | 46.27 | 44.39 | 44.70 | 44.57 | qfq | 2,952,507 | 132,705,218 | -3.06% |
| 2025-07-01 | 46.98 | 47.85 | 45.92 | 46.11 | 45.97 | qfq | 3,116,105 | 144,871,752 | -0.95% |
| 2025-06-30 | 47.02 | 47.88 | 45.80 | 46.55 | 46.41 | qfq | 5,365,123 | 250,304,427 | 0.54% |
| 2025-06-27 | 45.43 | 46.63 | 44.31 | 46.30 | 46.16 | qfq | 4,898,572 | 223,761,405 | 2.37% |
| 2025-06-26 | 45.59 | 47.10 | 45.01 | 45.23 | 45.10 | qfq | 5,418,776 | 250,492,539 | -0.31% |
| 2025-06-25 | 45.57 | 46.66 | 44.47 | 45.37 | 45.23 | qfq | 4,928,395 | 224,114,394 | 0.24% |
| 2025-06-24 | 44.48 | 45.39 | 44.25 | 45.26 | 45.12 | qfq | 4,145,358 | 185,704,418 | 1.37% |
| 2025-06-23 | 42.50 | 44.86 | 42.41 | 44.65 | 44.52 | qfq | 4,837,738 | 214,132,711 | 4.20% |
| 2025-06-20 | 43.27 | 44.44 | 42.65 | 42.85 | 42.72 | qfq | 1,996,935 | 86,296,786 | -0.51% |
| 2025-06-19 | 44.41 | 44.76 | 42.89 | 43.07 | 42.94 | qfq | 2,546,391 | 110,936,426 | -2.09% |
| 2025-06-18 | 41.90 | 44.81 | 41.72 | 43.99 | 43.86 | qfq | 5,149,068 | 224,623,302 | 4.89% |
| 2025-06-17 | 41.82 | 43.16 | 41.79 | 41.94 | 41.81 | qfq | 1,994,056 | 84,589,992 | -0.10% |
| 2025-06-16 | 41.28 | 42.96 | 40.95 | 41.98 | 41.85 | qfq | 2,833,696 | 118,988,745 | 2.14% |
| 2025-06-13 | 41.90 | 41.90 | 40.76 | 41.10 | 40.98 | qfq | 1,630,268 | 67,048,519 | -1.11% |
| 2025-06-12 | 41.62 | 42.72 | 41.38 | 41.56 | 41.44 | qfq | 1,653,288 | 69,458,071 | -0.62% |
| 2025-06-11 | 41.02 | 43.43 | 41.02 | 41.82 | 41.70 | qfq | 2,558,461 | 108,414,930 | 1.09% |
| 2025-06-10 | 41.52 | 41.80 | 41.01 | 41.37 | 41.25 | qfq | 2,015,655 | 83,342,079 | -0.77% |
| 2025-06-09 | 42.17 | 42.70 | 41.66 | 41.69 | 41.57 | qfq | 1,869,969 | 78,750,366 | -1.14% |
| 2025-06-06 | 42.03 | 42.85 | 41.92 | 42.17 | 42.04 | qfq | 2,882,474 | 121,774,835 | -0.43% |
| 2025-06-05 | 40.02 | 42.66 | 39.67 | 42.35 | 42.22 | qfq | 5,578,229 | 229,583,776 | 4.98% |
| 2025-06-04 | 39.09 | 41.75 | 38.85 | 40.34 | 40.22 | qfq | 5,368,756 | 217,784,893 | 4.13% |
| 2025-06-03 | 38.10 | 39.25 | 37.55 | 38.74 | 38.62 | qfq | 2,067,177 | 79,884,665 | 1.52% |
| 2025-05-30 | 38.98 | 39.03 | 38.11 | 38.16 | 38.05 | qfq | 1,564,184 | 60,144,572 | -2.60% |
| 2025-05-29 | 38.78 | 39.50 | 38.25 | 39.18 | 39.06 | qfq | 1,784,676 | 69,761,995 | -22.28% |
| 2025-05-28 | 50.25 | 50.77 | 50.25 | 50.41 | 38.28 | qfq | 839,206 | 42,360,464 | 0.32% |
| 2025-05-27 | 50.88 | 51.15 | 50.05 | 50.25 | 38.16 | qfq | 1,018,726 | 51,308,365 | -1.66% |
| 2025-05-26 | 51.06 | 51.68 | 50.82 | 51.10 | 38.80 | qfq | 1,003,395 | 51,282,359 | 0.14% |
| 2025-05-23 | 51.80 | 51.98 | 51.02 | 51.03 | 38.75 | qfq | 1,089,974 | 56,099,365 | -0.76% |
| 2025-05-22 | 52.60 | 52.89 | 51.35 | 51.42 | 39.04 | qfq | 1,745,507 | 90,457,036 | -2.21% |
| 2025-05-21 | 52.52 | 53.19 | 51.96 | 52.58 | 39.93 | qfq | 1,253,837 | 65,914,811 | 0.23% |
| 2025-05-20 | 54.05 | 54.05 | 51.75 | 52.46 | 39.83 | qfq | 2,311,742 | 121,419,931 | -2.96% |
| 2025-05-19 | 53.55 | 54.19 | 52.86 | 54.06 | 41.05 | qfq | 931,466 | 49,896,248 | 0.58% |
| 2025-05-16 | 53.88 | 54.19 | 53.60 | 53.75 | 40.81 | qfq | 877,498 | 47,301,403 | -0.24% |
| 2025-05-15 | 55.75 | 55.79 | 53.81 | 53.88 | 40.91 | qfq | 1,693,382 | 92,417,793 | -3.56% |
| 2025-05-14 | 54.99 | 56.95 | 54.99 | 55.87 | 42.42 | qfq | 2,152,014 | 120,952,689 | 1.80% |
| 2025-05-13 | 56.09 | 56.35 | 54.80 | 54.88 | 41.67 | qfq | 1,350,749 | 74,799,922 | -1.08% |
| 2025-05-12 | 55.00 | 55.93 | 55.00 | 55.48 | 42.13 | qfq | 1,147,331 | 63,624,065 | 1.35% |
| 2025-05-09 | 56.45 | 56.60 | 54.63 | 54.74 | 41.57 | qfq | 1,584,187 | 87,414,327 | -3.01% |
| 2025-05-08 | 56.22 | 56.97 | 55.90 | 56.44 | 42.86 | qfq | 1,151,171 | 64,974,003 | -0.19% |
| 2025-05-07 | 57.89 | 58.25 | 56.08 | 56.55 | 42.94 | qfq | 1,690,271 | 96,207,547 | -1.62% |
| 2025-05-06 | 55.69 | 57.69 | 55.34 | 57.48 | 43.65 | qfq | 2,287,644 | 129,626,373 | 3.66% |
| 2025-04-30 | 54.68 | 55.49 | 54.17 | 55.45 | 42.10 | qfq | 1,748,044 | 95,993,544 | 1.26% |
| 2025-04-29 | 55.56 | 55.86 | 54.55 | 54.76 | 41.58 | qfq | 2,631,174 | 144,762,246 | -2.72% |
| 2025-04-28 | 54.48 | 56.95 | 54.39 | 56.29 | 42.74 | qfq | 2,122,571 | 119,096,226 | 3.00% |
| 2025-04-25 | 54.11 | 55.07 | 53.86 | 54.65 | 41.50 | qfq | 807,482 | 44,117,311 | 0.70% |
| 2025-04-24 | 55.49 | 55.77 | 54.14 | 54.27 | 41.21 | qfq | 1,216,490 | 66,734,371 | -2.20% |
| 2025-04-23 | 54.77 | 56.19 | 54.25 | 55.49 | 42.14 | qfq | 1,759,115 | 97,480,855 | 2.29% |
| 2025-04-22 | 54.00 | 55.14 | 53.60 | 54.25 | 41.19 | qfq | 2,054,969 | 111,708,158 | -0.09% |
| 2025-04-21 | 54.00 | 54.84 | 53.33 | 54.30 | 41.23 | qfq | 1,205,047 | 65,476,617 | 0.82% |
| 2025-04-18 | 54.09 | 54.44 | 53.52 | 53.86 | 40.90 | qfq | 843,357 | 45,535,683 | -0.13% |
| 2025-04-17 | 53.52 | 55.19 | 53.35 | 53.93 | 40.95 | qfq | 1,312,111 | 71,512,612 | 0.39% |
| 2025-04-16 | 55.01 | 55.80 | 53.35 | 53.72 | 40.79 | qfq | 1,554,843 | 84,448,530 | -2.70% |
| 2025-04-15 | 55.06 | 55.67 | 54.41 | 55.21 | 41.92 | qfq | 1,474,763 | 81,154,450 | 0.07% |
| 2025-04-14 | 57.05 | 57.15 | 54.90 | 55.17 | 41.89 | qfq | 1,787,419 | 99,304,438 | -1.78% |
| 2025-04-11 | 52.55 | 56.65 | 52.20 | 56.17 | 42.65 | qfq | 3,185,966 | 175,195,010 | 5.80% |
| 2025-04-10 | 52.99 | 54.24 | 52.11 | 53.09 | 40.31 | qfq | 1,991,230 | 106,178,449 | 3.23% |
| 2025-04-09 | 48.13 | 51.99 | 46.75 | 51.43 | 39.05 | qfq | 2,881,071 | 143,593,852 | 4.58% |
| 2025-04-08 | 47.88 | 50.75 | 47.80 | 49.18 | 37.34 | qfq | 3,181,254 | 156,058,939 | 2.65% |
| 2025-04-07 | 51.63 | 52.99 | 47.20 | 47.91 | 36.38 | qfq | 4,270,743 | 212,554,341 | -14.93% |
| 2025-04-03 | 57.60 | 58.44 | 56.30 | 56.32 | 42.77 | qfq | 1,402,677 | 80,025,156 | -3.45% |
| 2025-04-02 | 57.97 | 59.38 | 57.94 | 58.33 | 44.29 | qfq | 1,343,696 | 78,887,565 | 0.62% |
| 2025-04-01 | 57.90 | 58.75 | 57.53 | 57.97 | 44.02 | qfq | 1,261,994 | 73,318,085 | 0.19% |
| 2025-03-31 | 56.58 | 58.33 | 56.20 | 57.86 | 43.93 | qfq | 2,095,824 | 120,191,133 | 1.90% |
| 2025-03-28 | 57.51 | 58.12 | 56.56 | 56.78 | 43.11 | qfq | 1,282,841 | 73,254,899 | -1.34% |
| 2025-03-27 | 56.04 | 58.36 | 55.94 | 57.55 | 43.70 | qfq | 1,728,998 | 99,388,143 | 1.77% |
| 2025-03-26 | 57.75 | 58.37 | 56.53 | 56.55 | 42.94 | qfq | 1,977,260 | 113,487,475 | -1.38% |
| 2025-03-25 | 57.13 | 57.89 | 56.80 | 57.34 | 43.54 | qfq | 1,493,517 | 85,776,026 | -0.10% |
| 2025-03-24 | 56.46 | 57.50 | 56.02 | 57.40 | 43.59 | qfq | 2,091,560 | 119,125,809 | 2.30% |
| 2025-03-21 | 58.05 | 58.12 | 54.70 | 56.11 | 42.61 | qfq | 2,656,622 | 150,037,956 | -3.36% |
| 2025-03-20 | 58.99 | 59.20 | 57.84 | 58.06 | 44.09 | qfq | 2,263,909 | 132,167,239 | -1.66% |
| 2025-03-19 | 61.00 | 61.80 | 58.65 | 59.04 | 44.83 | qfq | 2,588,422 | 154,254,213 | -3.28% |
| 2025-03-18 | 61.00 | 62.95 | 60.60 | 61.04 | 46.35 | qfq | 1,767,880 | 108,701,637 | 0.39% |
| 2025-03-17 | 59.21 | 61.18 | 58.45 | 60.80 | 46.17 | qfq | 2,764,891 | 165,337,943 | 2.74% |
| 2025-03-14 | 58.00 | 59.59 | 57.78 | 59.18 | 44.94 | qfq | 2,271,904 | 133,478,027 | 1.46% |
| 2025-03-13 | 60.00 | 60.20 | 58.13 | 58.33 | 44.29 | qfq | 2,217,249 | 130,431,456 | -2.88% |
| 2025-03-12 | 61.06 | 61.35 | 60.05 | 60.06 | 45.61 | qfq | 2,070,669 | 125,261,958 | -1.86% |
| 2025-03-11 | 60.90 | 61.85 | 59.86 | 61.20 | 46.47 | qfq | 2,399,769 | 145,475,731 | -1.00% |
| 2025-03-10 | 59.64 | 62.20 | 59.05 | 61.82 | 46.94 | qfq | 3,200,440 | 194,670,620 | 3.86% |
| 2025-03-07 | 60.25 | 60.79 | 59.00 | 59.52 | 45.20 | qfq | 2,497,275 | 149,606,409 | -2.06% |
| 2025-03-06 | 60.19 | 61.49 | 60.11 | 60.77 | 46.14 | qfq | 2,801,837 | 170,606,002 | 1.20% |
| 2025-03-05 | 60.56 | 60.98 | 59.69 | 60.05 | 45.60 | qfq | 1,972,800 | 118,591,575 | -0.45% |
| 2025-03-04 | 59.00 | 60.75 | 57.81 | 60.32 | 45.80 | qfq | 3,357,967 | 198,795,618 | 0.70% |
| 2025-03-03 | 59.00 | 60.94 | 57.75 | 59.90 | 45.48 | qfq | 3,494,627 | 209,452,365 | 0.22% |
| 2025-02-28 | 61.00 | 61.49 | 59.28 | 59.77 | 45.39 | qfq | 3,780,988 | 227,340,495 | -3.13% |
| 2025-02-27 | 63.19 | 64.38 | 60.40 | 61.70 | 46.85 | qfq | 4,634,865 | 288,897,714 | -1.28% |
| 2025-02-26 | 64.20 | 64.25 | 61.66 | 62.50 | 47.46 | qfq | 6,028,283 | 375,901,337 | -2.53% |
| 2025-02-25 | 65.00 | 65.47 | 63.42 | 64.12 | 48.69 | qfq | 4,331,501 | 278,809,321 | -3.35% |
| 2025-02-24 | 66.40 | 66.99 | 65.01 | 66.34 | 50.37 | qfq | 4,809,724 | 317,769,370 | 1.42% |
| 2025-02-21 | 60.99 | 65.69 | 60.99 | 65.41 | 49.67 | qfq | 5,751,667 | 366,233,298 | 7.25% |
| 2025-02-20 | 61.95 | 61.95 | 60.44 | 60.99 | 46.31 | qfq | 3,367,274 | 204,924,058 | -1.63% |
| 2025-02-19 | 60.81 | 62.70 | 60.81 | 62.00 | 47.08 | qfq | 3,396,277 | 210,715,793 | 2.09% |
| 2025-02-18 | 60.88 | 63.49 | 60.50 | 60.73 | 46.11 | qfq | 5,151,226 | 319,878,691 | 0.05% |
| 2025-02-17 | 58.50 | 61.10 | 58.46 | 60.70 | 46.09 | qfq | 5,447,816 | 327,105,682 | 5.20% |
| 2025-02-14 | 58.00 | 58.32 | 56.50 | 57.70 | 43.81 | qfq | 3,468,022 | 199,284,430 | -0.10% |
| 2025-02-13 | 60.73 | 60.73 | 57.57 | 57.76 | 43.86 | qfq | 4,944,865 | 290,163,323 | -5.00% |
| 2025-02-12 | 61.05 | 61.65 | 59.98 | 60.80 | 46.17 | qfq | 4,023,626 | 244,004,694 | -0.41% |
| 2025-02-11 | 61.60 | 61.97 | 60.50 | 61.05 | 46.36 | qfq | 2,782,545 | 170,356,814 | -0.99% |
| 2025-02-10 | 61.00 | 61.99 | 59.97 | 61.66 | 46.82 | qfq | 5,126,429 | 312,045,400 | 1.10% |
| 2025-02-07 | 61.20 | 62.39 | 60.05 | 60.99 | 46.31 | qfq | 5,039,172 | 308,527,890 | -0.10% |
| 2025-02-06 | 59.51 | 61.75 | 59.06 | 61.05 | 46.36 | qfq | 4,115,841 | 250,335,562 | 2.57% |
| 2025-02-05 | 62.55 | 63.73 | 57.21 | 59.52 | 45.20 | qfq | 7,937,953 | 469,364,805 | -5.55% |
| 2025-01-27 | 65.73 | 65.73 | 63.02 | 63.02 | 47.85 | qfq | 3,188,160 | 204,634,153 | -5.98% |
| 2025-01-24 | 65.50 | 67.33 | 65.25 | 67.03 | 50.90 | qfq | 2,877,044 | 192,011,988 | 2.27% |
| 2025-01-23 | 67.98 | 68.71 | 65.34 | 65.54 | 49.77 | qfq | 4,372,831 | 291,905,708 | -2.83% |
| 2025-01-22 | 68.58 | 69.59 | 66.82 | 67.45 | 51.22 | qfq | 5,106,904 | 344,258,290 | -2.43% |
| 2025-01-21 | 70.20 | 71.87 | 68.60 | 69.13 | 52.49 | qfq | 4,816,122 | 335,902,187 | -1.10% |
| 2025-01-20 | 70.50 | 70.50 | 68.52 | 69.90 | 53.08 | qfq | 3,352,974 | 233,387,210 | -0.68% |
| 2025-01-17 | 67.30 | 72.37 | 65.94 | 70.38 | 53.44 | qfq | 5,267,046 | 364,914,653 | 4.65% |
| 2025-01-16 | 66.82 | 68.25 | 65.24 | 67.25 | 51.06 | qfq | 3,044,442 | 203,176,750 | 1.13% |
| 2025-01-15 | 68.14 | 68.99 | 66.30 | 66.50 | 50.50 | qfq | 2,277,608 | 152,924,788 | -3.39% |
| 2025-01-14 | 66.95 | 68.92 | 66.02 | 68.83 | 52.26 | qfq | 3,276,258 | 222,757,005 | 3.38% |
| 2025-01-13 | 65.82 | 67.74 | 65.05 | 66.58 | 50.56 | qfq | 2,710,039 | 179,712,939 | -0.12% |
| 2025-01-10 | 66.02 | 68.90 | 65.55 | 66.66 | 50.62 | qfq | 3,774,368 | 254,734,784 | 0.41% |
| 2025-01-09 | 64.00 | 67.67 | 64.00 | 66.39 | 50.41 | qfq | 4,103,819 | 273,115,365 | 3.73% |
| 2025-01-08 | 64.30 | 64.86 | 62.00 | 64.00 | 48.60 | qfq | 3,867,454 | 245,321,739 | -1.42% |
| 2025-01-07 | 60.89 | 65.15 | 60.64 | 64.92 | 49.30 | qfq | 3,573,124 | 224,965,806 | 6.69% |
| 2025-01-06 | 60.80 | 61.34 | 59.27 | 60.85 | 46.21 | qfq | 3,226,730 | 194,876,561 | 0.36% |
| 2025-01-03 | 64.30 | 64.70 | 60.25 | 60.63 | 46.04 | qfq | 3,421,054 | 213,342,198 | -5.06% |
| 2025-01-02 | 64.41 | 66.19 | 63.44 | 63.86 | 48.49 | qfq | 4,043,894 | 261,448,367 | -0.84% |
| 2024-12-31 | 67.60 | 67.94 | 64.39 | 64.40 | 48.90 | qfq | 3,112,501 | 204,240,573 | -4.97% |
| 2024-12-30 | 66.44 | 70.45 | 65.85 | 67.77 | 51.46 | qfq | 3,659,838 | 250,001,765 | 1.99% |
| 2024-12-27 | 68.35 | 69.77 | 66.34 | 66.45 | 50.46 | qfq | 3,750,000 | 255,076,308 | -3.79% |
| 2024-12-26 | 67.50 | 69.30 | 66.35 | 69.07 | 52.45 | qfq | 3,566,152 | 243,200,784 | 2.33% |
| 2024-12-25 | 65.34 | 68.50 | 64.16 | 67.50 | 51.25 | qfq | 4,145,198 | 277,408,696 | 3.21% |
| 2024-12-24 | 65.51 | 66.66 | 64.01 | 65.40 | 49.66 | qfq | 3,458,658 | 225,616,824 | 0.09% |
| 2024-12-23 | 70.00 | 70.60 | 64.62 | 65.34 | 49.61 | qfq | 7,642,464 | 508,585,494 | -6.34% |
| 2024-12-20 | 63.78 | 71.77 | 63.11 | 69.76 | 52.97 | qfq | 8,756,760 | 602,388,358 | 9.24% |
| 2024-12-19 | 61.40 | 63.87 | 60.76 | 63.86 | 48.49 | qfq | 4,558,541 | 284,746,993 | 0.73% |
| 2024-12-18 | 61.20 | 64.03 | 59.17 | 63.40 | 48.14 | qfq | 6,395,289 | 394,271,629 | 0.88% |
| 2024-12-17 | 63.00 | 66.97 | 61.61 | 62.85 | 47.72 | qfq | 10,217,711 | 651,724,223 | 6.89% |
| 2024-12-16 | 58.36 | 60.00 | 57.65 | 58.80 | 44.65 | qfq | 3,424,868 | 201,464,394 | 1.45% |
| 2024-12-13 | 59.75 | 59.81 | 57.59 | 57.96 | 44.01 | qfq | 5,136,979 | 298,821,525 | -3.99% |
| 2024-12-12 | 59.51 | 60.49 | 59.05 | 60.37 | 45.84 | qfq | 2,587,516 | 154,571,070 | 1.12% |
| 2024-12-11 | 59.01 | 59.87 | 56.95 | 59.70 | 45.33 | qfq | 4,157,324 | 243,378,399 | 0.69% |
| 2024-12-10 | 61.00 | 61.29 | 59.01 | 59.29 | 45.02 | qfq | 3,866,606 | 231,802,206 | 0.14% |
| 2024-12-09 | 58.58 | 60.68 | 58.20 | 59.21 | 44.96 | qfq | 4,703,696 | 278,535,821 | 0.36% |
| 2024-12-06 | 59.68 | 59.84 | 57.96 | 59.00 | 44.80 | qfq | 3,922,352 | 230,469,703 | -1.40% |
| 2024-12-05 | 61.71 | 62.72 | 59.41 | 59.84 | 45.44 | qfq | 6,539,780 | 397,239,168 | -4.59% |
| 2024-12-04 | 61.66 | 66.90 | 61.25 | 62.72 | 47.63 | qfq | 8,171,456 | 524,567,077 | 1.36% |
| 2024-12-03 | 61.65 | 65.29 | 61.60 | 61.88 | 46.99 | qfq | 9,383,053 | 592,093,239 | 2.62% |
| 2024-12-02 | 59.77 | 62.60 | 59.10 | 60.30 | 45.79 | qfq | 8,110,237 | 493,632,272 | 3.72% |
| 2024-11-29 | 57.71 | 60.12 | 56.18 | 58.14 | 44.15 | qfq | 6,117,400 | 355,222,517 | 1.47% |
| 2024-11-28 | 55.20 | 59.83 | 55.10 | 57.30 | 43.51 | qfq | 7,831,242 | 450,838,356 | 6.11% |
| 2024-11-27 | 52.75 | 54.00 | 51.21 | 54.00 | 41.00 | qfq | 2,323,977 | 122,720,841 | 2.20% |
| 2024-11-26 | 54.91 | 54.91 | 52.55 | 52.84 | 40.12 | qfq | 2,438,847 | 130,514,721 | -3.73% |
| 2024-11-25 | 53.51 | 56.14 | 53.11 | 54.89 | 41.68 | qfq | 4,035,938 | 221,173,215 | 5.60% |
| 2024-11-22 | 53.11 | 55.88 | 51.98 | 51.98 | 39.47 | qfq | 3,017,703 | 163,490,380 | -2.46% |
| 2024-11-21 | 53.30 | 54.50 | 52.51 | 53.29 | 40.46 | qfq | 1,874,694 | 100,177,657 | 0.32% |
| 2024-11-20 | 53.80 | 54.29 | 52.36 | 53.12 | 40.34 | qfq | 2,845,165 | 151,306,954 | -0.30% |
| 2024-11-19 | 51.75 | 53.53 | 51.42 | 53.28 | 40.46 | qfq | 2,306,358 | 120,946,698 | 3.66% |
| 2024-11-18 | 51.81 | 52.68 | 50.56 | 51.40 | 39.03 | qfq | 2,829,838 | 146,033,668 | -0.21% |
| 2024-11-15 | 54.18 | 54.50 | 51.18 | 51.51 | 39.11 | qfq | 3,638,141 | 192,601,008 | -4.98% |
| 2024-11-14 | 57.31 | 57.48 | 54.00 | 54.21 | 41.16 | qfq | 3,061,362 | 169,721,482 | -5.34% |
| 2024-11-13 | 58.22 | 58.22 | 56.18 | 57.27 | 43.49 | qfq | 2,983,267 | 170,453,937 | -1.68% |
| 2024-11-12 | 62.28 | 62.28 | 57.88 | 58.25 | 44.23 | qfq | 5,273,953 | 311,731,491 | -6.59% |
| 2024-11-11 | 58.99 | 62.60 | 58.74 | 62.36 | 47.35 | qfq | 5,155,470 | 312,610,266 | 8.45% |
| 2024-11-08 | 55.57 | 58.90 | 55.57 | 57.50 | 43.66 | qfq | 4,584,620 | 263,147,981 | 5.43% |
| 2024-11-07 | 54.49 | 55.18 | 53.25 | 54.54 | 41.41 | qfq | 2,507,075 | 135,897,764 | 0.72% |
| 2024-11-06 | 53.18 | 55.78 | 52.25 | 54.15 | 41.12 | qfq | 4,314,184 | 233,520,251 | 2.17% |
| 2024-11-05 | 50.98 | 53.44 | 50.02 | 53.00 | 40.24 | qfq | 2,895,313 | 151,742,171 | 4.25% |
| 2024-11-04 | 49.71 | 51.35 | 49.66 | 50.84 | 38.60 | qfq | 1,815,761 | 92,085,415 | 2.27% |
| 2024-11-01 | 51.49 | 51.58 | 49.05 | 49.71 | 37.75 | qfq | 3,720,463 | 186,348,719 | -3.89% |
| 2024-10-31 | 52.47 | 52.89 | 50.90 | 51.72 | 39.27 | qfq | 3,724,756 | 192,579,026 | -1.43% |
| 2024-10-30 | 52.50 | 53.40 | 51.50 | 52.47 | 39.84 | qfq | 2,077,665 | 108,881,659 | 0.31% |
| 2024-10-29 | 52.80 | 54.00 | 51.86 | 52.31 | 39.72 | qfq | 2,872,958 | 151,899,193 | -0.46% |
| 2024-10-28 | 51.67 | 53.17 | 51.00 | 52.55 | 39.90 | qfq | 2,310,483 | 120,915,621 | 1.25% |
| 2024-10-25 | 51.29 | 52.69 | 50.66 | 51.90 | 39.41 | qfq | 2,042,994 | 105,499,562 | 1.19% |
| 2024-10-24 | 51.20 | 51.94 | 50.48 | 51.29 | 38.95 | qfq | 1,838,286 | 93,982,848 | 0.18% |
| 2024-10-23 | 51.88 | 52.89 | 51.08 | 51.20 | 38.88 | qfq | 2,560,726 | 132,587,982 | -2.25% |
| 2024-10-22 | 54.30 | 54.97 | 51.75 | 52.38 | 39.77 | qfq | 4,513,633 | 238,367,037 | -3.48% |
| 2024-10-21 | 54.36 | 56.00 | 52.60 | 54.27 | 41.21 | qfq | 5,278,943 | 286,258,267 | 1.55% |
| 2024-10-18 | 48.56 | 55.00 | 48.56 | 53.44 | 40.58 | qfq | 5,497,045 | 288,932,358 | 9.28% |
| 2024-10-17 | 49.49 | 50.25 | 48.75 | 48.90 | 37.13 | qfq | 2,000,594 | 98,771,452 | -0.24% |
| 2024-10-16 | 49.55 | 50.15 | 48.47 | 49.02 | 37.22 | qfq | 2,537,577 | 124,841,567 | -2.14% |
| 2024-10-15 | 51.99 | 52.79 | 50.09 | 50.09 | 38.03 | qfq | 2,498,185 | 128,350,051 | -2.98% |
| 2024-10-14 | 49.33 | 51.76 | 48.24 | 51.63 | 39.20 | qfq | 2,737,255 | 137,021,245 | 4.49% |
| 2024-10-11 | 51.90 | 51.90 | 47.92 | 49.41 | 37.52 | qfq | 3,774,837 | 186,302,130 | -2.93% |
| 2024-10-10 | 53.11 | 54.77 | 50.81 | 50.90 | 38.65 | qfq | 4,608,437 | 243,709,546 | -2.17% |
| 2024-10-09 | 56.00 | 57.36 | 51.58 | 52.03 | 39.51 | qfq | 5,467,970 | 299,173,031 | -10.56% |
| 2024-10-08 | 61.00 | 61.00 | 53.00 | 58.17 | 44.17 | qfq | 6,461,626 | 368,255,716 | 13.39% |
| 2024-09-30 | 45.90 | 51.93 | 45.90 | 51.30 | 38.95 | qfq | 4,581,349 | 225,048,473 | 15.10% |
| 2024-09-27 | 42.48 | 44.89 | 42.20 | 44.57 | 33.84 | qfq | 1,343,928 | 58,360,734 | 5.34% |
| 2024-09-26 | 40.05 | 42.38 | 39.86 | 42.31 | 32.13 | qfq | 2,336,223 | 95,580,350 | 6.82% |
| 2024-09-25 | 40.32 | 40.96 | 39.52 | 39.61 | 30.08 | qfq | 2,579,499 | 103,868,512 | -0.68% |
| 2024-09-24 | 38.09 | 40.58 | 37.67 | 39.88 | 30.28 | qfq | 3,423,586 | 134,619,778 | 4.70% |
| 2024-09-23 | 38.02 | 38.85 | 37.88 | 38.09 | 28.92 | qfq | 1,381,744 | 52,841,342 | -0.68% |
| 2024-09-20 | 38.89 | 39.25 | 37.91 | 38.35 | 29.12 | qfq | 1,498,048 | 57,518,489 | -0.98% |
| 2024-09-19 | 40.03 | 40.15 | 38.40 | 38.73 | 29.41 | qfq | 2,094,889 | 81,572,272 | -3.22% |
| 2024-09-18 | 39.63 | 40.24 | 39.20 | 40.02 | 30.39 | qfq | 982,626 | 39,013,013 | 0.88% |
| 2024-09-13 | 39.52 | 40.67 | 39.28 | 39.67 | 30.12 | qfq | 1,344,668 | 53,734,535 | 0.08% |
| 2024-09-12 | 40.25 | 40.98 | 39.21 | 39.64 | 30.10 | qfq | 1,885,675 | 75,260,247 | -0.58% |
| 2024-09-11 | 39.40 | 39.97 | 39.33 | 39.87 | 30.27 | qfq | 1,592,613 | 63,166,933 | 0.28% |
| 2024-09-10 | 39.33 | 40.33 | 38.37 | 39.76 | 30.19 | qfq | 2,449,921 | 96,182,874 | 1.35% |
| 2024-09-09 | 39.97 | 40.36 | 38.98 | 39.23 | 29.79 | qfq | 1,638,544 | 64,518,616 | -2.17% |
| 2024-09-06 | 41.33 | 41.33 | 39.86 | 40.10 | 30.45 | qfq | 1,897,805 | 76,408,425 | -3.00% |
| 2024-09-05 | 41.96 | 42.32 | 41.05 | 41.34 | 31.39 | qfq | 1,395,334 | 58,073,605 | -1.48% |
| 2024-09-04 | 42.00 | 42.50 | 40.92 | 41.96 | 31.86 | qfq | 1,254,123 | 52,390,647 | -1.06% |
| 2024-09-03 | 42.69 | 43.25 | 42.02 | 42.41 | 32.20 | qfq | 1,353,133 | 57,536,806 | -0.35% |
| 2024-09-02 | 44.78 | 45.24 | 42.52 | 42.56 | 32.32 | qfq | 1,531,857 | 66,366,501 | -5.04% |
| 2024-08-30 | 43.99 | 45.46 | 43.55 | 44.82 | 34.03 | qfq | 1,704,775 | 76,593,279 | 1.86% |
| 2024-08-29 | 43.05 | 44.49 | 42.38 | 44.00 | 33.41 | qfq | 1,671,492 | 73,095,349 | 1.90% |
| 2024-08-28 | 42.30 | 43.48 | 42.12 | 43.18 | 32.79 | qfq | 1,205,270 | 51,738,760 | 1.65% |
| 2024-08-27 | 42.41 | 43.64 | 42.30 | 42.48 | 32.26 | qfq | 1,126,602 | 48,179,816 | -0.86% |
| 2024-08-26 | 40.90 | 43.00 | 40.50 | 42.85 | 32.54 | qfq | 2,492,144 | 104,637,708 | 5.02% |
| 2024-08-23 | 40.00 | 41.65 | 39.82 | 40.80 | 30.98 | qfq | 3,555,739 | 145,465,790 | 2.87% |
| 2024-08-22 | 40.68 | 40.75 | 39.53 | 39.66 | 30.11 | qfq | 1,808,231 | 72,465,416 | -2.51% |
| 2024-08-21 | 41.30 | 41.88 | 40.45 | 40.68 | 30.89 | qfq | 1,760,282 | 72,165,857 | -1.50% |
| 2024-08-20 | 42.36 | 42.45 | 41.03 | 41.30 | 31.36 | qfq | 1,212,195 | 50,344,317 | -2.02% |
| 2024-08-19 | 43.60 | 43.74 | 41.87 | 42.15 | 32.01 | qfq | 1,703,666 | 72,825,955 | -3.33% |
| 2024-08-16 | 43.40 | 44.54 | 43.27 | 43.60 | 33.11 | qfq | 1,329,302 | 58,360,768 | 0.90% |
| 2024-08-15 | 42.86 | 43.66 | 42.65 | 43.21 | 32.81 | qfq | 750,725 | 32,428,774 | 0.58% |
| 2024-08-14 | 44.10 | 44.70 | 42.75 | 42.96 | 32.62 | qfq | 1,539,849 | 66,803,952 | -2.36% |
| 2024-08-13 | 43.50 | 44.09 | 43.20 | 44.00 | 33.41 | qfq | 815,715 | 35,700,228 | 1.27% |
| 2024-08-12 | 43.52 | 44.55 | 43.01 | 43.45 | 32.99 | qfq | 1,018,004 | 44,431,020 | -1.09% |
| 2024-08-09 | 44.00 | 44.64 | 43.47 | 43.93 | 33.36 | qfq | 1,709,440 | 75,428,480 | 2.07% |
| 2024-08-08 | 43.51 | 44.09 | 42.62 | 43.04 | 32.68 | qfq | 1,963,057 | 84,837,387 | -2.12% |
| 2024-08-07 | 44.88 | 45.13 | 43.85 | 43.97 | 33.39 | qfq | 1,518,907 | 67,453,007 | -1.90% |
| 2024-08-06 | 45.77 | 46.25 | 44.02 | 44.82 | 34.03 | qfq | 1,528,966 | 68,602,444 | -0.40% |
| 2024-08-05 | 46.20 | 47.14 | 45.00 | 45.00 | 34.17 | qfq | 2,369,601 | 108,337,933 | -4.56% |
| 2024-08-02 | 48.25 | 48.59 | 47.15 | 47.15 | 35.80 | qfq | 2,441,560 | 116,902,026 | -4.01% |
| 2024-08-01 | 49.76 | 50.83 | 48.38 | 49.12 | 37.30 | qfq | 2,697,887 | 133,737,456 | 2.70% |
| 2024-07-31 | 45.47 | 47.98 | 45.10 | 47.83 | 36.32 | qfq | 1,814,202 | 85,257,322 | 4.96% |
| 2024-07-30 | 45.55 | 46.39 | 44.60 | 45.57 | 34.60 | qfq | 1,441,469 | 65,638,734 | -0.24% |
| 2024-07-29 | 47.40 | 47.76 | 45.52 | 45.68 | 34.69 | qfq | 1,677,482 | 77,446,361 | -3.71% |
| 2024-07-26 | 46.99 | 47.89 | 46.00 | 47.44 | 36.02 | qfq | 1,363,587 | 63,996,103 | 1.48% |
| 2024-07-25 | 48.02 | 48.04 | 46.51 | 46.75 | 35.50 | qfq | 2,017,404 | 95,139,573 | -3.71% |
| 2024-07-24 | 49.55 | 49.99 | 48.53 | 48.55 | 36.87 | qfq | 1,507,036 | 74,102,312 | -1.84% |
| 2024-07-23 | 52.51 | 52.77 | 49.46 | 49.46 | 37.56 | qfq | 2,244,363 | 113,455,444 | -6.15% |
| 2024-07-22 | 52.40 | 53.20 | 51.88 | 52.70 | 40.02 | qfq | 1,686,760 | 88,631,827 | 0.30% |
| 2024-07-19 | 51.55 | 54.28 | 51.55 | 52.54 | 39.90 | qfq | 2,641,980 | 140,655,050 | 0.69% |
| 2024-07-18 | 51.55 | 52.25 | 49.45 | 52.18 | 39.62 | qfq | 2,546,124 | 129,602,522 | 0.04% |
| 2024-07-17 | 53.32 | 54.29 | 52.10 | 52.16 | 39.61 | qfq | 1,906,979 | 101,191,700 | -2.70% |
| 2024-07-16 | 53.70 | 54.28 | 52.05 | 53.61 | 40.71 | qfq | 2,743,905 | 145,532,727 | -0.11% |
| 2024-07-15 | 51.03 | 54.47 | 51.03 | 53.67 | 40.75 | qfq | 4,509,771 | 241,840,480 | 4.48% |
| 2024-07-12 | 51.51 | 51.77 | 50.05 | 51.37 | 39.01 | qfq | 2,577,871 | 131,092,985 | -1.68% |
| 2024-07-11 | 52.62 | 52.80 | 51.16 | 52.25 | 39.67 | qfq | 3,150,046 | 163,755,363 | 0.52% |
| 2024-07-10 | 50.75 | 52.50 | 50.68 | 51.98 | 39.47 | qfq | 2,601,316 | 134,521,553 | 1.74% |
| 2024-07-09 | 47.18 | 51.48 | 46.99 | 51.09 | 38.79 | qfq | 3,972,625 | 198,460,936 | 8.36% |
| 2024-07-08 | 46.99 | 48.60 | 46.51 | 47.15 | 35.80 | qfq | 2,542,577 | 121,496,130 | 0.00% |
| 2024-07-05 | 48.00 | 48.22 | 46.33 | 47.15 | 35.80 | qfq | 2,829,044 | 133,104,249 | -1.77% |
| 2024-07-04 | 49.91 | 50.49 | 47.89 | 48.00 | 36.45 | qfq | 2,699,435 | 132,869,894 | -4.23% |
| 2024-07-03 | 49.38 | 51.71 | 48.01 | 50.12 | 38.06 | qfq | 3,367,851 | 167,704,668 | 1.09% |
| 2024-07-02 | 49.35 | 49.80 | 48.55 | 49.58 | 37.65 | qfq | 2,191,710 | 107,670,734 | -0.04% |
| 2024-07-01 | 48.13 | 50.18 | 47.31 | 49.60 | 37.66 | qfq | 2,445,136 | 119,134,556 | 3.12% |
| 2024-06-28 | 47.46 | 49.36 | 47.20 | 48.10 | 36.52 | qfq | 2,324,268 | 112,581,569 | 1.16% |
| 2024-06-27 | 48.78 | 49.45 | 47.50 | 47.55 | 36.11 | qfq | 2,871,566 | 139,019,007 | -2.64% |
| 2024-06-26 | 48.19 | 49.09 | 47.50 | 48.84 | 37.09 | qfq | 2,895,281 | 140,058,407 | 1.75% |
| 2024-06-25 | 50.30 | 50.45 | 47.80 | 48.00 | 36.45 | qfq | 4,278,470 | 208,255,110 | -5.10% |
| 2024-06-24 | 53.10 | 53.90 | 50.00 | 50.58 | 38.41 | qfq | 3,982,260 | 206,379,328 | -5.86% |
| 2024-06-21 | 53.01 | 54.50 | 51.75 | 53.73 | 40.80 | qfq | 2,100,148 | 111,700,211 | -0.13% |
| 2024-06-20 | 53.01 | 55.70 | 53.00 | 53.80 | 40.85 | qfq | 3,473,396 | 188,440,221 | 1.03% |
| 2024-06-19 | 54.96 | 55.15 | 52.55 | 53.25 | 40.43 | qfq | 2,726,452 | 146,048,590 | -1.84% |
| 2024-06-18 | 55.46 | 55.70 | 53.35 | 54.25 | 41.19 | qfq | 3,266,606 | 177,428,020 | -1.95% |
| 2024-06-17 | 53.00 | 55.79 | 52.60 | 55.33 | 42.01 | qfq | 3,817,663 | 207,785,032 | 4.20% |
| 2024-06-14 | 52.71 | 53.60 | 52.20 | 53.10 | 40.32 | qfq | 2,428,961 | 128,477,143 | 0.19% |
| 2024-06-13 | 54.39 | 54.63 | 52.88 | 53.00 | 40.24 | qfq | 4,075,859 | 218,048,162 | -0.71% |
| 2024-06-12 | 50.50 | 54.78 | 50.26 | 53.38 | 40.53 | qfq | 5,320,711 | 279,197,328 | 4.67% |
| 2024-06-11 | 48.00 | 51.05 | 47.55 | 51.00 | 38.73 | qfq | 3,884,537 | 191,787,611 | 5.39% |
| 2024-06-07 | 49.29 | 52.19 | 47.58 | 48.39 | 36.74 | qfq | 4,706,892 | 231,955,161 | -1.83% |
| 2024-06-06 | 49.88 | 52.15 | 49.10 | 49.29 | 37.43 | qfq | 3,678,764 | 186,902,993 | -0.86% |
| 2024-06-05 | 49.20 | 50.25 | 49.00 | 49.72 | 37.37 | qfq | 1,832,390 | 91,054,253 | 0.65% |
| 2024-06-04 | 49.49 | 50.13 | 48.92 | 49.40 | 37.13 | qfq | 1,747,829 | 86,237,622 | -0.56% |
| 2024-06-03 | 49.60 | 51.60 | 49.15 | 49.68 | 37.34 | qfq | 3,052,808 | 153,517,661 | 0.02% |
| 2024-05-31 | 50.05 | 50.79 | 49.55 | 49.67 | 37.34 | qfq | 1,742,512 | 87,111,525 | -0.94% |
| 2024-05-30 | 48.55 | 51.08 | 48.40 | 50.14 | 37.69 | qfq | 2,787,023 | 139,952,253 | 2.14% |
| 2024-05-29 | 49.75 | 50.17 | 48.63 | 49.09 | 36.90 | qfq | 2,006,389 | 99,091,623 | -2.02% |
| 2024-05-28 | 50.08 | 51.92 | 49.09 | 50.10 | 37.66 | qfq | 4,865,643 | 246,269,260 | 1.01% |
| 2024-05-27 | 47.47 | 50.09 | 45.75 | 49.60 | 37.28 | qfq | 3,846,378 | 184,566,374 | 5.42% |
| 2024-05-24 | 49.30 | 49.43 | 46.46 | 47.05 | 35.37 | qfq | 4,329,886 | 205,420,745 | -5.20% |
| 2024-05-23 | 47.95 | 52.39 | 47.49 | 49.63 | 37.31 | qfq | 5,013,109 | 250,220,511 | 2.88% |
| 2024-05-22 | 48.30 | 48.46 | 46.66 | 48.24 | 36.26 | qfq | 2,286,920 | 108,722,346 | 0.21% |
| 2024-05-21 | 49.00 | 49.66 | 48.00 | 48.14 | 36.19 | qfq | 1,923,087 | 93,646,230 | -1.76% |
| 2024-05-20 | 49.48 | 49.48 | 47.90 | 49.00 | 36.83 | qfq | 3,561,647 | 172,841,951 | -0.99% |
| 2024-05-17 | 48.61 | 49.64 | 48.08 | 49.49 | 37.20 | qfq | 2,798,216 | 136,708,173 | 0.67% |
| 2024-05-16 | 46.98 | 49.48 | 46.94 | 49.16 | 36.95 | qfq | 3,228,592 | 156,439,359 | 5.74% |
| 2024-05-15 | 45.67 | 48.19 | 45.20 | 46.49 | 34.95 | qfq | 2,282,275 | 107,497,584 | 1.82% |
| 2024-05-14 | 46.27 | 47.40 | 45.41 | 45.66 | 34.32 | qfq | 1,444,310 | 66,790,990 | -2.12% |
| 2024-05-13 | 45.25 | 47.75 | 44.82 | 46.65 | 35.07 | qfq | 2,616,808 | 122,001,080 | 2.21% |
| 2024-05-10 | 48.50 | 48.58 | 45.55 | 45.64 | 34.31 | qfq | 3,014,872 | 139,812,530 | -5.86% |
| 2024-05-09 | 48.48 | 48.99 | 47.69 | 48.48 | 36.44 | qfq | 1,694,045 | 81,653,962 | 0.25% |
| 2024-05-08 | 49.12 | 49.74 | 48.11 | 48.36 | 36.35 | qfq | 1,905,721 | 93,101,637 | -1.31% |
| 2024-05-07 | 48.62 | 50.50 | 48.58 | 49.00 | 36.83 | qfq | 3,000,360 | 148,701,377 | 0.00% |
| 2024-05-06 | 48.49 | 49.50 | 47.16 | 49.00 | 36.83 | qfq | 2,403,724 | 116,797,574 | 2.34% |
| 2024-04-30 | 48.18 | 48.90 | 47.20 | 47.88 | 35.99 | qfq | 2,046,315 | 98,070,052 | -0.62% |
| 2024-04-29 | 48.04 | 49.50 | 47.89 | 48.18 | 36.22 | qfq | 3,363,077 | 162,955,548 | 0.17% |
| 2024-04-26 | 46.70 | 48.80 | 45.66 | 48.10 | 36.16 | qfq | 5,003,593 | 235,823,347 | 6.53% |
| 2024-04-25 | 43.97 | 46.50 | 43.97 | 45.15 | 33.94 | qfq | 4,415,058 | 200,369,535 | 4.27% |
| 2024-04-24 | 42.00 | 43.46 | 41.76 | 43.30 | 32.55 | qfq | 2,249,961 | 96,584,788 | 3.10% |
| 2024-04-23 | 41.69 | 42.50 | 41.45 | 42.00 | 31.57 | qfq | 1,434,678 | 60,272,578 | 1.47% |
| 2024-04-22 | 41.00 | 41.56 | 39.22 | 41.39 | 31.11 | qfq | 1,906,019 | 77,464,222 | -0.48% |
| 2024-04-19 | 42.10 | 42.28 | 40.62 | 41.59 | 31.26 | qfq | 1,931,027 | 79,928,865 | -1.63% |
| 2024-04-18 | 41.39 | 43.65 | 40.45 | 42.28 | 31.78 | qfq | 3,155,214 | 133,553,361 | 1.76% |
| 2024-04-17 | 37.95 | 41.59 | 37.95 | 41.55 | 31.23 | qfq | 3,097,853 | 124,429,264 | 10.83% |
| 2024-04-16 | 39.89 | 40.39 | 37.21 | 37.49 | 28.18 | qfq | 2,922,788 | 112,253,239 | -7.04% |
| 2024-04-15 | 42.16 | 42.88 | 39.75 | 40.33 | 30.32 | qfq | 3,148,012 | 130,187,820 | -4.61% |
| 2024-04-12 | 41.99 | 42.84 | 41.39 | 42.28 | 31.78 | qfq | 2,595,487 | 109,325,200 | 1.10% |
| 2024-04-11 | 39.40 | 43.28 | 39.40 | 41.82 | 31.44 | qfq | 4,932,988 | 208,150,997 | 6.14% |
| 2024-04-10 | 41.00 | 41.00 | 39.17 | 39.40 | 29.62 | qfq | 1,618,456 | 64,383,004 | -3.90% |
| 2024-04-09 | 40.11 | 41.05 | 39.72 | 41.00 | 30.82 | qfq | 1,503,563 | 60,823,535 | 2.12% |
| 2024-04-08 | 41.27 | 41.27 | 40.10 | 40.15 | 30.18 | qfq | 2,178,849 | 88,175,022 | -3.25% |
| 2024-04-03 | 42.30 | 42.98 | 40.70 | 41.50 | 31.20 | qfq | 2,137,291 | 89,273,049 | -2.05% |
| 2024-04-02 | 43.34 | 43.79 | 41.83 | 42.37 | 31.85 | qfq | 2,196,777 | 93,446,063 | -2.37% |
| 2024-04-01 | 43.08 | 44.30 | 42.68 | 43.40 | 32.62 | qfq | 2,517,973 | 109,119,480 | 0.51% |
| 2024-03-29 | 41.80 | 43.80 | 40.56 | 43.18 | 32.46 | qfq | 3,139,748 | 132,900,660 | 3.38% |
| 2024-03-28 | 40.08 | 42.59 | 40.06 | 41.77 | 31.40 | qfq | 3,405,286 | 140,818,933 | 3.65% |
| 2024-03-27 | 42.67 | 43.04 | 40.11 | 40.30 | 30.29 | qfq | 3,391,840 | 140,071,313 | -6.15% |
| 2024-03-26 | 43.71 | 44.87 | 42.31 | 42.94 | 32.28 | qfq | 3,256,064 | 141,357,749 | -1.13% |
| 2024-03-25 | 44.73 | 45.66 | 43.13 | 43.43 | 32.65 | qfq | 4,486,933 | 199,221,005 | -3.96% |
| 2024-03-22 | 47.38 | 48.97 | 45.15 | 45.22 | 33.99 | qfq | 6,422,047 | 301,369,832 | -4.54% |
| 2024-03-21 | 49.98 | 50.88 | 47.33 | 47.37 | 35.61 | qfq | 6,763,517 | 330,693,060 | -0.96% |
| 2024-03-20 | 47.30 | 49.79 | 46.61 | 47.83 | 35.95 | qfq | 5,170,872 | 248,246,040 | 1.23% |
| 2024-03-19 | 47.99 | 48.46 | 47.06 | 47.25 | 35.52 | qfq | 2,781,782 | 132,519,325 | -1.75% |
| 2024-03-18 | 46.62 | 48.18 | 46.51 | 48.09 | 36.15 | qfq | 3,243,851 | 153,970,111 | 3.00% |
| 2024-03-15 | 46.01 | 46.95 | 45.20 | 46.69 | 35.10 | qfq | 2,478,721 | 114,204,896 | 0.30% |
| 2024-03-14 | 47.50 | 47.50 | 45.75 | 46.55 | 34.99 | qfq | 3,247,835 | 151,182,931 | -3.50% |
| 2024-03-13 | 48.50 | 49.44 | 47.60 | 48.24 | 36.26 | qfq | 3,972,481 | 192,338,308 | 1.15% |
| 2024-03-12 | 48.20 | 50.18 | 46.70 | 47.69 | 35.85 | qfq | 4,068,492 | 195,714,823 | -2.45% |
| 2024-03-11 | 48.52 | 49.03 | 47.25 | 48.89 | 36.75 | qfq | 5,130,387 | 246,310,741 | -2.22% |
| 2024-03-08 | 46.07 | 50.00 | 46.00 | 50.00 | 37.58 | qfq | 5,642,967 | 273,468,043 | 9.53% |
| 2024-03-07 | 46.58 | 48.20 | 44.69 | 45.65 | 34.31 | qfq | 3,453,991 | 160,579,014 | -0.59% |
| 2024-03-06 | 46.46 | 46.98 | 44.58 | 45.92 | 34.52 | qfq | 3,525,976 | 160,852,340 | -1.14% |
| 2024-03-05 | 48.63 | 51.28 | 46.01 | 46.45 | 34.92 | qfq | 5,302,230 | 258,320,715 | -5.05% |
| 2024-03-04 | 46.88 | 50.19 | 46.17 | 48.92 | 36.77 | qfq | 4,784,145 | 231,272,574 | 7.14% |
| 2024-03-01 | 44.38 | 46.13 | 44.00 | 45.66 | 34.32 | qfq | 2,788,005 | 125,662,471 | 3.65% |
| 2024-02-29 | 41.80 | 44.19 | 41.52 | 44.05 | 33.11 | qfq | 2,982,037 | 128,782,061 | 5.81% |
| 2024-02-28 | 44.35 | 45.90 | 41.60 | 41.63 | 31.29 | qfq | 3,683,266 | 160,689,908 | -7.49% |
| 2024-02-27 | 43.40 | 45.48 | 43.01 | 45.00 | 33.83 | qfq | 3,534,784 | 156,656,487 | 3.81% |
| 2024-02-26 | 42.90 | 44.48 | 41.80 | 43.35 | 32.59 | qfq | 3,716,156 | 160,268,752 | 4.96% |
| 2024-02-23 | 40.80 | 42.28 | 40.64 | 41.30 | 31.04 | qfq | 2,930,148 | 121,261,444 | 1.00% |
| 2024-02-22 | 39.60 | 41.56 | 39.59 | 40.89 | 30.74 | qfq | 2,807,319 | 114,085,576 | 4.10% |
| 2024-02-21 | 40.22 | 40.44 | 39.25 | 39.28 | 29.53 | qfq | 2,765,157 | 110,087,169 | -4.20% |
| 2024-02-20 | 39.97 | 41.30 | 39.05 | 41.00 | 30.82 | qfq | 2,872,849 | 114,658,962 | 1.36% |
| 2024-02-19 | 39.15 | 40.98 | 38.77 | 40.45 | 30.41 | qfq | 3,923,277 | 156,913,942 | 6.25% |
| 2024-02-08 | 34.55 | 38.88 | 33.51 | 38.07 | 28.62 | qfq | 4,145,139 | 149,410,917 | 9.52% |
| 2024-02-07 | 33.69 | 38.50 | 33.15 | 34.76 | 26.13 | qfq | 3,803,730 | 136,764,845 | 3.15% |
| 2024-02-06 | 30.10 | 33.70 | 28.88 | 33.70 | 25.33 | qfq | 3,408,761 | 107,149,402 | 10.09% |
| 2024-02-05 | 33.17 | 33.50 | 29.80 | 30.61 | 23.01 | qfq | 2,668,732 | 83,361,106 | -9.81% |
| 2024-02-02 | 35.70 | 36.10 | 32.65 | 33.94 | 25.51 | qfq | 1,557,890 | 53,516,051 | -5.25% |
| 2024-02-01 | 35.50 | 36.67 | 34.34 | 35.82 | 26.93 | qfq | 1,532,228 | 54,741,151 | 0.62% |
| 2024-01-31 | 37.40 | 38.35 | 35.60 | 35.60 | 26.76 | qfq | 1,355,702 | 49,628,381 | -5.44% |
| 2024-01-30 | 39.17 | 39.72 | 37.60 | 37.65 | 28.30 | qfq | 1,335,961 | 51,510,524 | -4.76% |
| 2024-01-29 | 41.31 | 41.75 | 39.48 | 39.53 | 29.71 | qfq | 995,588 | 40,072,266 | -3.80% |
| 2024-01-26 | 42.46 | 42.79 | 40.98 | 41.09 | 30.89 | qfq | 1,251,978 | 52,270,238 | -3.43% |
| 2024-01-25 | 40.97 | 42.67 | 40.38 | 42.55 | 31.98 | qfq | 1,235,537 | 51,771,536 | 3.78% |
| 2024-01-24 | 41.75 | 42.10 | 39.60 | 41.00 | 30.82 | qfq | 1,439,589 | 58,476,381 | -0.89% |
| 2024-01-23 | 42.09 | 42.09 | 40.90 | 41.37 | 31.10 | qfq | 1,546,304 | 64,181,299 | -0.93% |
| 2024-01-22 | 44.09 | 45.19 | 41.56 | 41.76 | 31.39 | qfq | 1,984,630 | 86,386,958 | -5.09% |
| 2024-01-19 | 44.45 | 45.98 | 43.90 | 44.00 | 33.07 | qfq | 1,667,162 | 74,475,008 | 0.27% |
| 2024-01-18 | 43.38 | 44.41 | 42.64 | 43.88 | 32.98 | qfq | 1,630,652 | 70,601,583 | 0.18% |
| 2024-01-17 | 45.17 | 45.35 | 43.80 | 43.80 | 32.92 | qfq | 893,068 | 39,700,403 | -3.14% |
| 2024-01-16 | 46.13 | 46.30 | 44.75 | 45.22 | 33.99 | qfq | 2,219,268 | 100,332,773 | -2.33% |
| 2024-01-15 | 46.35 | 46.75 | 45.90 | 46.30 | 34.80 | qfq | 1,020,185 | 47,191,735 | 0.04% |
| 2024-01-12 | 47.38 | 47.58 | 46.27 | 46.28 | 34.79 | qfq | 1,133,399 | 52,950,990 | -2.83% |
| 2024-01-11 | 46.25 | 47.90 | 46.25 | 47.63 | 35.80 | qfq | 1,417,240 | 67,003,298 | 2.50% |
| 2024-01-10 | 46.50 | 47.15 | 46.07 | 46.47 | 34.93 | qfq | 870,845 | 40,597,081 | -0.81% |
| 2024-01-09 | 47.90 | 48.65 | 46.60 | 46.85 | 35.22 | qfq | 1,866,363 | 88,446,837 | -2.54% |
| 2024-01-08 | 48.55 | 48.87 | 47.80 | 48.07 | 36.13 | qfq | 897,188 | 43,235,374 | -0.93% |
| 2024-01-05 | 49.20 | 50.35 | 48.36 | 48.52 | 36.47 | qfq | 1,392,362 | 68,684,773 | -1.68% |
| 2024-01-04 | 49.97 | 50.19 | 49.35 | 49.35 | 37.10 | qfq | 1,038,514 | 51,715,757 | -1.10% |
| 2024-01-03 | 51.20 | 51.33 | 49.75 | 49.90 | 37.51 | qfq | 1,824,681 | 91,779,082 | -3.09% |
| 2024-01-02 | 52.71 | 52.83 | 50.90 | 51.49 | 38.70 | qfq | 1,368,351 | 70,448,663 | -2.76% |
| 2023-12-29 | 51.36 | 53.25 | 51.36 | 52.95 | 39.80 | qfq | 1,766,627 | 92,902,818 | 2.24% |
| 2023-12-28 | 51.97 | 52.93 | 50.77 | 51.79 | 38.93 | qfq | 1,744,105 | 90,592,280 | 1.11% |
| 2023-12-27 | 50.26 | 51.66 | 49.63 | 51.22 | 38.50 | qfq | 1,204,903 | 61,362,754 | 2.56% |
| 2023-12-26 | 50.42 | 50.91 | 49.60 | 49.94 | 37.54 | qfq | 990,611 | 49,687,410 | -1.11% |
| 2023-12-25 | 50.55 | 51.29 | 50.11 | 50.50 | 37.96 | qfq | 1,427,093 | 72,209,491 | -1.33% |
| 2023-12-22 | 52.55 | 53.20 | 50.91 | 51.18 | 38.47 | qfq | 1,758,452 | 91,099,935 | -2.46% |
| 2023-12-21 | 51.55 | 53.12 | 50.78 | 52.47 | 39.44 | qfq | 1,717,340 | 89,630,613 | 1.45% |
| 2023-12-20 | 52.33 | 52.65 | 51.61 | 51.72 | 38.88 | qfq | 974,651 | 50,703,359 | -1.17% |
| 2023-12-19 | 51.99 | 52.99 | 51.91 | 52.33 | 39.34 | qfq | 1,323,172 | 69,219,755 | 0.35% |
| 2023-12-18 | 53.01 | 53.26 | 51.91 | 52.15 | 39.20 | qfq | 1,899,249 | 99,709,339 | -2.49% |
| 2023-12-15 | 54.12 | 54.63 | 53.20 | 53.48 | 40.20 | qfq | 1,795,609 | 96,462,778 | -1.18% |
| 2023-12-14 | 55.29 | 56.28 | 54.10 | 54.12 | 40.68 | qfq | 1,746,382 | 95,991,779 | -1.42% |
| 2023-12-13 | 54.82 | 55.15 | 54.30 | 54.90 | 41.27 | qfq | 1,290,779 | 70,793,040 | 0.07% |
| 2023-12-12 | 55.66 | 56.45 | 54.72 | 54.86 | 41.24 | qfq | 1,631,550 | 90,529,169 | -1.33% |
| 2023-12-11 | 55.82 | 56.18 | 54.55 | 55.60 | 41.79 | qfq | 2,191,267 | 121,185,540 | -1.94% |
| 2023-12-08 | 55.00 | 57.41 | 54.84 | 56.70 | 42.62 | qfq | 2,710,017 | 152,801,820 | 3.87% |
| 2023-12-07 | 54.83 | 55.48 | 54.10 | 54.59 | 41.03 | qfq | 1,679,702 | 92,153,837 | -0.44% |
| 2023-12-06 | 55.00 | 56.16 | 54.50 | 54.83 | 41.22 | qfq | 1,866,560 | 102,894,125 | -0.74% |
| 2023-12-05 | 56.72 | 57.32 | 55.24 | 55.24 | 41.52 | qfq | 2,210,219 | 123,476,547 | -3.34% |
| 2023-12-04 | 57.50 | 58.80 | 56.70 | 57.15 | 42.96 | qfq | 3,592,562 | 207,908,279 | -0.19% |
| 2023-12-01 | 55.82 | 57.50 | 55.33 | 57.26 | 43.04 | qfq | 2,482,579 | 140,853,149 | 2.30% |
| 2023-11-30 | 56.61 | 56.61 | 55.08 | 55.97 | 42.07 | qfq | 2,215,994 | 123,189,186 | -1.37% |
| 2023-11-29 | 56.99 | 57.50 | 56.14 | 56.75 | 42.66 | qfq | 2,102,000 | 119,077,820 | -0.47% |
| 2023-11-28 | 55.59 | 57.83 | 55.32 | 57.02 | 42.86 | qfq | 4,026,813 | 228,728,081 | 2.74% |
| 2023-11-27 | 54.50 | 56.08 | 54.10 | 55.50 | 41.72 | qfq | 3,332,951 | 183,725,451 | 1.52% |
| 2023-11-24 | 58.50 | 58.99 | 54.60 | 54.67 | 41.10 | qfq | 5,851,305 | 327,076,919 | -6.31% |
| 2023-11-23 | 58.31 | 59.39 | 56.40 | 58.35 | 43.86 | qfq | 5,119,081 | 297,142,098 | 0.26% |
| 2023-11-22 | 59.66 | 60.47 | 58.19 | 58.20 | 43.75 | qfq | 6,520,400 | 387,512,665 | -1.57% |
| 2023-11-21 | 63.26 | 63.87 | 58.09 | 59.13 | 44.45 | qfq | 9,184,739 | 559,784,993 | -7.44% |
| 2023-11-20 | 67.00 | 67.00 | 61.85 | 63.88 | 48.02 | qfq | 11,439,293 | 728,245,872 | -1.96% |
| 2023-11-17 | 55.65 | 65.16 | 55.65 | 65.16 | 48.98 | qfq | 10,596,250 | 641,924,567 | 20.00% |
| 2023-11-16 | 57.49 | 59.73 | 54.30 | 54.30 | 40.82 | qfq | 6,801,316 | 386,840,429 | -6.36% |
| 2023-11-15 | 54.44 | 61.67 | 54.43 | 57.99 | 43.59 | qfq | 8,793,661 | 511,303,048 | 12.84% |
| 2023-11-14 | 51.00 | 54.88 | 50.00 | 51.39 | 38.63 | qfq | 3,318,398 | 170,968,896 | 7.29% |
| 2023-11-13 | 47.69 | 48.61 | 47.69 | 47.90 | 36.01 | qfq | 536,015 | 25,744,424 | 1.10% |
| 2023-11-10 | 48.51 | 49.74 | 47.38 | 47.38 | 35.62 | qfq | 949,357 | 45,765,839 | -3.11% |
| 2023-11-09 | 47.21 | 49.21 | 47.02 | 48.90 | 36.76 | qfq | 1,709,307 | 83,499,566 | 3.62% |
| 2023-11-08 | 46.59 | 47.84 | 45.82 | 47.19 | 35.47 | qfq | 1,128,851 | 53,215,744 | 1.29% |
| 2023-11-07 | 45.72 | 47.10 | 45.72 | 46.59 | 35.02 | qfq | 1,215,347 | 56,558,503 | 2.13% |
| 2023-11-06 | 45.87 | 46.55 | 45.11 | 45.62 | 34.29 | qfq | 935,069 | 42,918,941 | 0.04% |
| 2023-11-03 | 44.99 | 45.86 | 44.50 | 45.60 | 34.28 | qfq | 740,886 | 33,448,896 | 1.88% |
| 2023-11-02 | 45.91 | 46.27 | 44.58 | 44.76 | 33.65 | qfq | 751,792 | 33,898,031 | -2.70% |
| 2023-11-01 | 46.01 | 46.61 | 45.80 | 46.00 | 34.58 | qfq | 412,716 | 19,050,225 | -0.28% |
| 2023-10-31 | 46.95 | 47.80 | 45.91 | 46.13 | 34.68 | qfq | 600,653 | 27,930,719 | -1.75% |
| 2023-10-30 | 46.23 | 47.49 | 46.01 | 46.95 | 35.29 | qfq | 656,252 | 30,813,309 | 1.45% |
| 2023-10-27 | 44.81 | 46.91 | 44.21 | 46.28 | 34.79 | qfq | 1,496,350 | 68,395,084 | 2.21% |
| 2023-10-26 | 42.95 | 45.40 | 42.90 | 45.28 | 34.04 | qfq | 1,585,287 | 70,410,815 | 7.30% |
| 2023-10-25 | 41.50 | 42.54 | 41.14 | 42.20 | 31.72 | qfq | 422,446 | 17,696,314 | 1.69% |
| 2023-10-24 | 40.86 | 41.88 | 40.28 | 41.50 | 31.20 | qfq | 410,283 | 16,912,027 | 2.12% |
| 2023-10-23 | 41.62 | 41.62 | 39.80 | 40.64 | 30.55 | qfq | 623,518 | 25,180,607 | -2.42% |
| 2023-10-20 | 43.51 | 43.65 | 40.64 | 41.65 | 31.31 | qfq | 1,281,830 | 53,614,153 | -4.16% |
| 2023-10-19 | 43.50 | 44.38 | 43.43 | 43.46 | 32.67 | qfq | 613,436 | 26,919,450 | -0.34% |
| 2023-10-18 | 43.80 | 44.00 | 43.41 | 43.61 | 32.78 | qfq | 313,043 | 13,686,879 | -0.66% |
| 2023-10-17 | 43.12 | 44.10 | 43.12 | 43.90 | 33.00 | qfq | 406,062 | 17,759,002 | 1.01% |
| 2023-10-16 | 44.01 | 44.48 | 43.12 | 43.46 | 32.67 | qfq | 784,648 | 34,112,754 | -1.18% |
| 2023-10-13 | 43.05 | 44.18 | 42.75 | 43.98 | 33.06 | qfq | 581,557 | 25,377,907 | 2.16% |
| 2023-10-12 | 43.53 | 43.68 | 42.60 | 43.05 | 32.36 | qfq | 452,598 | 19,480,544 | -1.01% |
| 2023-10-11 | 42.77 | 44.37 | 42.55 | 43.49 | 32.69 | qfq | 535,797 | 23,281,496 | 1.38% |
| 2023-10-10 | 42.99 | 43.43 | 42.63 | 42.90 | 32.25 | qfq | 336,145 | 14,444,090 | 0.30% |
| 2023-10-09 | 43.20 | 43.30 | 42.53 | 42.77 | 32.15 | qfq | 392,800 | 16,815,217 | -0.49% |
| 2023-09-28 | 42.39 | 43.19 | 42.09 | 42.98 | 32.31 | qfq | 567,503 | 24,217,440 | 2.09% |
| 2023-09-27 | 42.02 | 42.55 | 41.77 | 42.10 | 31.65 | qfq | 282,194 | 11,896,421 | 0.19% |
| 2023-09-26 | 42.40 | 42.60 | 41.95 | 42.02 | 31.59 | qfq | 248,842 | 10,494,207 | -1.50% |
| 2023-09-25 | 43.47 | 43.50 | 42.15 | 42.66 | 32.07 | qfq | 361,390 | 15,375,037 | -0.74% |
| 2023-09-22 | 41.99 | 43.03 | 41.06 | 42.98 | 32.31 | qfq | 383,398 | 16,291,332 | 2.92% |
| 2023-09-21 | 41.99 | 42.44 | 41.73 | 41.76 | 31.39 | qfq | 256,255 | 10,779,549 | -0.67% |
| 2023-09-20 | 42.51 | 42.99 | 42.02 | 42.04 | 31.60 | qfq | 443,087 | 18,747,943 | -1.91% |
| 2023-09-19 | 43.40 | 43.44 | 42.50 | 42.86 | 32.22 | qfq | 460,375 | 19,734,163 | -1.22% |
| 2023-09-18 | 43.55 | 44.49 | 43.32 | 43.39 | 32.62 | qfq | 394,177 | 17,189,864 | -1.39% |
| 2023-09-15 | 43.79 | 45.15 | 43.42 | 44.00 | 33.07 | qfq | 492,832 | 21,751,045 | 0.23% |
| 2023-09-14 | 43.99 | 44.10 | 43.15 | 43.90 | 33.00 | qfq | 601,089 | 26,229,553 | -0.16% |
| 2023-09-13 | 44.85 | 45.50 | 43.61 | 43.97 | 33.05 | qfq | 673,758 | 29,788,479 | -1.96% |
| 2023-09-12 | 44.70 | 45.09 | 44.00 | 44.85 | 33.71 | qfq | 695,249 | 30,993,338 | 0.88% |
| 2023-09-11 | 44.50 | 45.77 | 44.11 | 44.46 | 33.42 | qfq | 690,023 | 30,858,351 | -0.18% |
| 2023-09-08 | 44.00 | 45.16 | 43.92 | 44.54 | 33.48 | qfq | 753,825 | 33,654,444 | 1.09% |
| 2023-09-07 | 45.46 | 46.00 | 44.05 | 44.06 | 33.12 | qfq | 809,349 | 36,077,035 | -3.12% |
| 2023-09-06 | 43.59 | 45.80 | 43.30 | 45.48 | 34.19 | qfq | 1,336,664 | 60,204,753 | 4.12% |
| 2023-09-05 | 43.82 | 44.69 | 43.52 | 43.68 | 32.83 | qfq | 530,259 | 23,409,490 | -0.32% |
| 2023-09-04 | 43.02 | 44.00 | 42.50 | 43.82 | 32.94 | qfq | 754,415 | 32,802,731 | 0.85% |
| 2023-09-01 | 43.04 | 43.77 | 42.62 | 43.45 | 32.66 | qfq | 444,528 | 19,192,084 | 1.07% |
| 2023-08-31 | 43.30 | 44.15 | 42.71 | 42.99 | 32.32 | qfq | 819,866 | 35,564,398 | -0.14% |
| 2023-08-30 | 41.01 | 43.50 | 41.01 | 43.05 | 32.36 | qfq | 1,399,113 | 59,980,812 | 4.97% |
| 2023-08-29 | 39.19 | 41.19 | 39.00 | 41.01 | 30.83 | qfq | 848,923 | 34,326,104 | 4.86% |
| 2023-08-28 | 41.15 | 41.34 | 38.91 | 39.11 | 29.40 | qfq | 658,330 | 26,367,021 | -0.18% |
| 2023-08-25 | 40.46 | 41.00 | 39.03 | 39.18 | 29.45 | qfq | 1,028,331 | 40,804,085 | -3.50% |
| 2023-08-24 | 41.00 | 41.25 | 40.13 | 40.60 | 30.52 | qfq | 897,414 | 36,410,454 | -0.34% |
| 2023-08-23 | 41.89 | 41.97 | 40.68 | 40.74 | 30.62 | qfq | 442,309 | 18,188,601 | -3.46% |
| 2023-08-22 | 41.74 | 42.21 | 40.38 | 42.20 | 31.72 | qfq | 979,469 | 40,511,154 | 1.66% |
| 2023-08-21 | 42.00 | 42.49 | 41.50 | 41.51 | 31.20 | qfq | 640,325 | 26,849,943 | -1.17% |
| 2023-08-18 | 42.05 | 43.19 | 41.91 | 42.00 | 31.57 | qfq | 818,597 | 34,824,087 | -0.36% |
| 2023-08-17 | 41.90 | 42.75 | 41.60 | 42.15 | 31.68 | qfq | 339,638 | 14,345,251 | 0.07% |
| 2023-08-16 | 42.06 | 42.68 | 41.70 | 42.12 | 31.66 | qfq | 545,412 | 23,026,550 | 0.05% |
| 2023-08-15 | 43.00 | 43.10 | 41.93 | 42.10 | 31.65 | qfq | 586,871 | 24,850,577 | -2.05% |
| 2023-08-14 | 42.00 | 43.08 | 41.55 | 42.98 | 32.31 | qfq | 720,935 | 30,513,821 | 1.61% |
| 2023-08-11 | 43.00 | 43.00 | 42.11 | 42.30 | 31.80 | qfq | 435,814 | 18,525,755 | -1.03% |
| 2023-08-10 | 43.01 | 43.50 | 42.68 | 42.74 | 32.13 | qfq | 521,272 | 22,388,339 | -1.02% |
| 2023-08-09 | 44.30 | 44.30 | 43.18 | 43.18 | 32.46 | qfq | 597,898 | 26,063,022 | -2.94% |
| 2023-08-08 | 43.26 | 44.70 | 41.98 | 44.49 | 33.44 | qfq | 2,048,702 | 89,008,636 | 2.28% |
| 2023-08-07 | 43.01 | 43.75 | 43.01 | 43.50 | 32.70 | qfq | 748,525 | 32,421,966 | 0.49% |
| 2023-08-04 | 44.00 | 44.40 | 42.92 | 43.29 | 32.54 | qfq | 1,589,859 | 69,263,399 | -2.43% |
| 2023-08-03 | 43.75 | 44.87 | 42.93 | 44.37 | 33.35 | qfq | 1,532,682 | 67,386,430 | 0.86% |
| 2023-08-02 | 42.90 | 44.44 | 42.50 | 43.99 | 33.07 | qfq | 1,680,304 | 73,505,313 | 2.04% |
| 2023-08-01 | 44.01 | 44.55 | 42.96 | 43.11 | 32.41 | qfq | 1,298,399 | 56,496,804 | -2.29% |
| 2023-07-31 | 43.01 | 44.80 | 42.75 | 44.12 | 33.16 | qfq | 2,143,007 | 94,230,001 | 0.14% |
| 2023-07-28 | 44.64 | 44.96 | 42.88 | 44.06 | 33.12 | qfq | 2,748,809 | 120,433,262 | -1.41% |
| 2023-07-27 | 45.00 | 45.49 | 43.62 | 44.69 | 33.59 | qfq | 2,658,031 | 118,358,682 | -1.41% |
| 2023-07-26 | 47.93 | 48.29 | 44.92 | 45.33 | 34.07 | qfq | 2,807,257 | 129,266,594 | -5.95% |
| 2023-07-25 | 47.12 | 48.50 | 45.53 | 48.20 | 36.23 | qfq | 2,578,550 | 122,782,077 | 3.70% |
| 2023-07-24 | 48.02 | 49.71 | 46.30 | 46.48 | 34.94 | qfq | 2,169,963 | 104,258,463 | -4.01% |
| 2023-07-21 | 48.08 | 49.28 | 47.10 | 48.42 | 36.40 | qfq | 2,709,795 | 130,531,748 | 1.45% |
| 2023-07-20 | 50.49 | 51.20 | 47.40 | 47.73 | 35.88 | qfq | 4,441,540 | 216,079,291 | -5.32% |
| 2023-07-19 | 49.11 | 51.41 | 48.60 | 50.41 | 37.89 | qfq | 4,860,753 | 243,645,202 | 1.31% |
| 2023-07-18 | 55.00 | 57.89 | 49.72 | 49.76 | 37.40 | qfq | 8,078,095 | 436,981,274 | -9.44% |